date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,9.47,9.5,9.38,9.38,274400.0,6.1084,6.1278,6.0504,6.0504,274400.0
2005-01-03 10:00:00,9.38,9.38,9.11,9.14,391600.0,6.0504,6.0504,5.8762,5.8955,391600.0
2005-01-03 10:30:00,9.13,9.14,9.1,9.11,181200.0,5.8891,5.8955,5.8697,5.8762,181200.0
2005-01-03 11:00:00,9.11,9.13,9.04,9.13,286400.0,5.8762,5.8891,5.831,5.8891,286400.0
2005-01-03 11:30:00,9.13,9.24,9.13,9.15,225200.0,5.8891,5.96,5.8891,5.902,225200.0
2005-01-03 12:00:00,9.15,9.18,9.13,9.13,287200.0,5.902,5.9213,5.8891,5.8891,287200.0
2005-01-03 12:30:00,9.14,9.18,9.13,9.17,73600.0,5.8955,5.9213,5.8891,5.9149,73600.0
2005-01-03 13:00:00,9.17,9.17,9.09,9.11,181600.0,5.9149,5.9149,5.8633,5.8762,181600.0
2005-01-03 13:30:00,9.11,9.15,9.05,9.08,171200.0,5.8762,5.902,5.8375,5.8568,171200.0
2005-01-03 14:00:00,9.09,9.13,9.08,9.11,87600.0,5.8633,5.8891,5.8568,5.8762,87600.0
2005-01-03 14:30:00,9.11,9.15,9.09,9.1,1283200.0,5.8762,5.902,5.8633,5.8697,1283200.0
2005-01-03 15:00:00,9.1,9.12,9.0,9.01,242400.0,5.8697,5.8826,5.8052,5.8117,242400.0
2005-01-03 15:30:00,9.01,9.05,8.97,9.03,480400.0,5.8117,5.8375,5.7859,5.8246,480400.0
2005-01-04 09:30:00,9.05,9.11,8.77,8.97,954000.0,5.8375,5.8762,5.6569,5.7859,954000.0
2005-01-04 10:00:00,8.97,9.13,8.97,9.01,608800.0,5.7859,5.8891,5.7859,5.8117,608800.0
2005-01-04 10:30:00,9.01,9.02,8.92,8.94,329200.0,5.8117,5.8181,5.7536,5.7665,329200.0
2005-01-04 11:00:00,8.93,8.99,8.9,8.95,241200.0,5.7601,5.7988,5.7407,5.773,241200.0
2005-01-04 11:30:00,8.95,8.95,8.93,8.94,242800.0,5.773,5.773,5.7601,5.7665,242800.0
2005-01-04 12:00:00,8.93,8.94,8.89,8.94,146800.0,5.7601,5.7665,5.7343,5.7665,146800.0
2005-01-04 12:30:00,8.94,8.98,8.93,8.96,140400.0,5.7665,5.7923,5.7601,5.7794,140400.0
2005-01-04 13:00:00,8.96,9.03,8.96,9.03,260800.0,5.7794,5.8246,5.7794,5.8246,260800.0
2005-01-04 13:30:00,9.02,9.06,9.01,9.01,249200.0,5.8181,5.8439,5.8117,5.8117,249200.0
2005-01-04 14:00:00,9.01,9.02,8.95,8.96,206000.0,5.8117,5.8181,5.773,5.7794,206000.0
2005-01-04 14:30:00,8.96,9.04,8.95,9.02,373600.0,5.7794,5.831,5.773,5.8181,373600.0
2005-01-04 15:00:00,9.03,9.08,9.01,9.06,500400.0,5.8246,5.8568,5.8117,5.8439,500400.0
2005-01-04 15:30:00,9.06,9.09,9.03,9.07,308800.0,5.8439,5.8633,5.8246,5.8504,308800.0
2005-01-05 09:30:00,9.0,9.17,8.99,9.16,454000.0,5.8052,5.9149,5.7988,5.9084,454000.0
2005-01-05 10:00:00,9.16,9.27,9.13,9.14,480400.0,5.9084,5.9794,5.8891,5.8955,480400.0
2005-01-05 10:30:00,9.13,9.15,9.11,9.12,260800.0,5.8891,5.902,5.8762,5.8826,260800.0
2005-01-05 11:00:00,9.12,9.17,9.1,9.1,158000.0,5.8826,5.9149,5.8697,5.8697,158000.0
2005-01-05 11:30:00,9.11,9.11,9.08,9.09,379200.0,5.8762,5.8762,5.8568,5.8633,379200.0
2005-01-05 12:00:00,9.09,9.1,9.02,9.02,230800.0,5.8633,5.8697,5.8181,5.8181,230800.0
2005-01-05 12:30:00,9.02,9.02,8.93,8.94,240000.0,5.8181,5.8181,5.7601,5.7665,240000.0
2005-01-05 13:00:00,8.95,9.07,8.95,9.07,128400.0,5.773,5.8504,5.773,5.8504,128400.0
2005-01-05 13:30:00,9.06,9.14,9.06,9.06,193600.0,5.8439,5.8955,5.8439,5.8439,193600.0
2005-01-05 14:00:00,9.06,9.07,9.02,9.07,196400.0,5.8439,5.8504,5.8181,5.8504,196400.0
2005-01-05 14:30:00,9.07,9.08,9.05,9.05,169200.0,5.8504,5.8568,5.8375,5.8375,169200.0
2005-01-05 15:00:00,9.05,9.06,8.99,9.01,285200.0,5.8375,5.8439,5.7988,5.8117,285200.0
2005-01-05 15:30:00,9.01,9.02,8.93,8.97,528400.0,5.8117,5.8181,5.7601,5.7859,528400.0
2005-01-06 09:30:00,9.05,9.09,8.93,8.94,718400.0,5.8375,5.8633,5.7601,5.7665,718400.0
2005-01-06 10:00:00,8.94,8.99,8.9,8.9,403600.0,5.7665,5.7988,5.7407,5.7407,403600.0
2005-01-06 10:30:00,8.9,8.91,8.81,8.81,721200.0,5.7407,5.7472,5.6827,5.6827,721200.0
2005-01-06 11:00:00,8.81,8.88,8.75,8.87,549600.0,5.6827,5.7278,5.644,5.7214,549600.0
2005-01-06 11:30:00,8.87,8.92,8.86,8.89,200800.0,5.7214,5.7536,5.7149,5.7343,200800.0
2005-01-06 12:00:00,8.89,8.91,8.88,8.9,146000.0,5.7343,5.7472,5.7278,5.7407,146000.0
2005-01-06 12:30:00,8.9,8.91,8.87,8.88,170800.0,5.7407,5.7472,5.7214,5.7278,170800.0
2005-01-06 13:00:00,8.88,8.9,8.87,8.9,239200.0,5.7278,5.7407,5.7214,5.7407,239200.0
2005-01-06 13:30:00,8.9,8.97,8.9,8.94,517200.0,5.7407,5.7859,5.7407,5.7665,517200.0
2005-01-06 14:00:00,8.94,8.97,8.89,8.95,292000.0,5.7665,5.7859,5.7343,5.773,292000.0
2005-01-06 14:30:00,8.95,8.95,8.94,8.94,154800.0,5.773,5.773,5.7665,5.7665,154800.0
2005-01-06 15:00:00,8.94,8.96,8.92,8.93,332800.0,5.7665,5.7794,5.7536,5.7601,332800.0
2005-01-06 15:30:00,8.92,8.93,8.86,8.86,476400.0,5.7536,5.7601,5.7149,5.7149,476400.0
2005-01-07 09:30:00,8.86,8.99,8.7,8.75,542400.0,5.7149,5.7988,5.6117,5.644,542400.0
2005-01-07 10:00:00,8.77,8.81,8.69,8.74,910000.0,5.6569,5.6827,5.6053,5.6375,910000.0
2005-01-07 10:30:00,8.74,8.8,8.72,8.79,388000.0,5.6375,5.6762,5.6246,5.6698,388000.0
2005-01-07 11:00:00,8.79,8.84,8.76,8.83,277200.0,5.6698,5.702,5.6504,5.6956,277200.0
2005-01-07 11:30:00,8.83,8.97,8.83,8.96,236800.0,5.6956,5.7859,5.6956,5.7794,236800.0
2005-01-07 12:00:00,8.98,9.0,8.94,9.0,266400.0,5.7923,5.8052,5.7665,5.8052,266400.0
2005-01-07 12:30:00,9.0,9.09,8.99,9.06,180400.0,5.8052,5.8633,5.7988,5.8439,180400.0
2005-01-07 13:00:00,9.06,9.09,9.03,9.05,368800.0,5.8439,5.8633,5.8246,5.8375,368800.0
2005-01-07 13:30:00,9.05,9.09,9.05,9.08,183200.0,5.8375,5.8633,5.8375,5.8568,183200.0
2005-01-07 14:00:00,9.08,9.13,9.06,9.06,224800.0,5.8568,5.8891,5.8439,5.8439,224800.0
2005-01-07 14:30:00,9.06,9.1,9.06,9.08,236800.0,5.8439,5.8697,5.8439,5.8568,236800.0
2005-01-07 15:00:00,9.08,9.09,9.07,9.07,199200.0,5.8568,5.8633,5.8504,5.8504,199200.0
2005-01-07 15:30:00,9.07,9.08,8.95,9.0,495200.0,5.8504,5.8568,5.773,5.8052,495200.0
2005-01-10 09:30:00,9.01,9.06,8.94,8.99,463600.0,5.8117,5.8439,5.7665,5.7988,463600.0
2005-01-10 10:00:00,9.01,9.02,8.92,9.02,261200.0,5.8117,5.8181,5.7536,5.8181,261200.0
2005-01-10 10:30:00,9.02,9.03,9.0,9.01,218400.0,5.8181,5.8246,5.8052,5.8117,218400.0
2005-01-10 11:00:00,9.0,9.02,9.0,9.0,275600.0,5.8052,5.8181,5.8052,5.8052,275600.0
2005-01-10 11:30:00,9.0,9.0,8.99,9.0,102000.0,5.8052,5.8052,5.7988,5.8052,102000.0
2005-01-10 12:00:00,9.0,9.0,8.99,9.0,94800.0,5.8052,5.8052,5.7988,5.8052,94800.0
2005-01-10 12:30:00,9.0,9.02,9.0,9.01,269600.0,5.8052,5.8181,5.8052,5.8117,269600.0
2005-01-10 13:00:00,9.01,9.09,9.0,9.08,401600.0,5.8117,5.8633,5.8052,5.8568,401600.0
2005-01-10 13:30:00,9.08,9.1,9.07,9.1,348400.0,5.8568,5.8697,5.8504,5.8697,348400.0
2005-01-10 14:00:00,9.1,9.1,9.06,9.07,178400.0,5.8697,5.8697,5.8439,5.8504,178400.0
2005-01-10 14:30:00,9.07,9.07,9.02,9.04,245200.0,5.8504,5.8504,5.8181,5.831,245200.0
2005-01-10 15:00:00,9.05,9.06,8.95,8.95,206800.0,5.8375,5.8439,5.773,5.773,206800.0
2005-01-10 15:30:00,8.95,8.99,8.92,8.99,242800.0,5.773,5.7988,5.7536,5.7988,242800.0
2005-01-11 09:30:00,8.87,8.95,8.6,8.63,947600.0,5.7214,5.773,5.5472,5.5666,947600.0
2005-01-11 10:00:00,8.62,8.63,8.29,8.54,1744800.0,5.5601,5.5666,5.3473,5.5085,1744800.0
2005-01-11 10:30:00,8.53,8.62,8.49,8.57,754400.0,5.5021,5.5601,5.4763,5.5279,754400.0
2005-01-11 11:00:00,8.57,8.59,8.5,8.53,296800.0,5.5279,5.5408,5.4827,5.5021,296800.0
2005-01-11 11:30:00,8.52,8.55,8.47,8.53,341200.0,5.4956,5.515,5.4634,5.5021,341200.0
2005-01-11 12:00:00,8.55,8.56,8.48,8.52,440400.0,5.515,5.5214,5.4698,5.4956,440400.0
2005-01-11 12:30:00,8.52,8.56,8.52,8.53,1304000.0,5.4956,5.5214,5.4956,5.5021,1304000.0
2005-01-11 13:00:00,8.53,8.55,8.52,8.54,288400.0,5.5021,5.515,5.4956,5.5085,288400.0
2005-01-11 13:30:00,8.53,8.54,8.52,8.54,436000.0,5.5021,5.5085,5.4956,5.5085,436000.0
2005-01-11 14:00:00,8.54,8.56,8.52,8.54,434800.0,5.5085,5.5214,5.4956,5.5085,434800.0
2005-01-11 14:30:00,8.53,8.54,8.49,8.53,937200.0,5.5021,5.5085,5.4763,5.5021,937200.0
2005-01-11 15:00:00,8.53,8.54,8.53,8.53,472400.0,5.5021,5.5085,5.5021,5.5021,472400.0
2005-01-11 15:30:00,8.52,8.54,8.5,8.5,537600.0,5.4956,5.5085,5.4827,5.4827,537600.0
2005-01-12 09:30:00,8.43,8.56,8.38,8.5,380400.0,5.4376,5.5214,5.4053,5.4827,380400.0
2005-01-12 10:00:00,8.5,8.56,8.46,8.48,274400.0,5.4827,5.5214,5.4569,5.4698,274400.0
2005-01-12 10:30:00,8.49,8.52,8.43,8.45,243600.0,5.4763,5.4956,5.4376,5.4505,243600.0
2005-01-12 11:00:00,8.45,8.51,8.43,8.51,129200.0,5.4505,5.4892,5.4376,5.4892,129200.0
2005-01-12 11:30:00,8.51,8.71,8.51,8.65,267200.0,5.4892,5.6182,5.4892,5.5795,267200.0
2005-01-12 12:00:00,8.65,8.68,8.62,8.63,105600.0,5.5795,5.5988,5.5601,5.5666,105600.0
2005-01-12 12:30:00,8.63,8.66,8.63,8.65,66000.0,5.5666,5.5859,5.5666,5.5795,66000.0
2005-01-12 13:00:00,8.66,8.69,8.65,8.66,99600.0,5.5859,5.6053,5.5795,5.5859,99600.0
2005-01-12 13:30:00,8.66,8.66,8.59,8.66,227600.0,5.5859,5.5859,5.5408,5.5859,227600.0
2005-01-12 14:00:00,8.66,8.7,8.65,8.7,130800.0,5.5859,5.6117,5.5795,5.6117,130800.0
2005-01-12 14:30:00,8.7,8.72,8.62,8.65,131200.0,5.6117,5.6246,5.5601,5.5795,131200.0
2005-01-12 15:00:00,8.64,8.67,8.6,8.63,110400.0,5.573,5.5924,5.5472,5.5666,110400.0
2005-01-12 15:30:00,8.63,8.69,8.62,8.66,368000.0,5.5666,5.6053,5.5601,5.5859,368000.0
2005-01-13 09:30:00,8.63,8.68,8.62,8.66,253600.0,5.5666,5.5988,5.5601,5.5859,253600.0
2005-01-13 10:00:00,8.66,8.74,8.65,8.72,226000.0,5.5859,5.6375,5.5795,5.6246,226000.0
2005-01-13 10:30:00,8.72,8.77,8.68,8.68,423200.0,5.6246,5.6569,5.5988,5.5988,423200.0
2005-01-13 11:00:00,8.69,8.75,8.69,8.75,212800.0,5.6053,5.644,5.6053,5.644,212800.0
2005-01-13 11:30:00,8.74,8.77,8.71,8.76,345200.0,5.6375,5.6569,5.6182,5.6504,345200.0
2005-01-13 12:00:00,8.77,8.79,8.74,8.79,87600.0,5.6569,5.6698,5.6375,5.6698,87600.0
2005-01-13 12:30:00,8.79,8.79,8.77,8.78,250400.0,5.6698,5.6698,5.6569,5.6633,250400.0
2005-01-13 13:00:00,8.78,8.78,8.76,8.77,294400.0,5.6633,5.6633,5.6504,5.6569,294400.0
2005-01-13 13:30:00,8.77,8.83,8.75,8.83,230800.0,5.6569,5.6956,5.644,5.6956,230800.0
2005-01-13 14:00:00,8.83,8.83,8.78,8.82,520000.0,5.6956,5.6956,5.6633,5.6891,520000.0
2005-01-13 14:30:00,8.82,8.83,8.77,8.8,183600.0,5.6891,5.6956,5.6569,5.6762,183600.0
2005-01-13 15:00:00,8.8,8.82,8.79,8.8,866400.0,5.6762,5.6891,5.6698,5.6762,866400.0
2005-01-13 15:30:00,8.8,8.84,8.79,8.81,1159200.0,5.6762,5.702,5.6698,5.6827,1159200.0
2005-01-14 09:30:00,8.92,9.12,8.89,9.06,1030400.0,5.7536,5.8826,5.7343,5.8439,1030400.0
2005-01-14 10:00:00,9.06,9.17,9.05,9.15,493600.0,5.8439,5.9149,5.8375,5.902,493600.0
2005-01-14 10:30:00,9.16,9.22,9.12,9.2,342000.0,5.9084,5.9471,5.8826,5.9342,342000.0
2005-01-14 11:00:00,9.2,9.26,9.19,9.26,454400.0,5.9342,5.9729,5.9278,5.9729,454400.0
2005-01-14 11:30:00,9.26,9.27,9.22,9.26,283600.0,5.9729,5.9794,5.9471,5.9729,283600.0
2005-01-14 12:00:00,9.26,9.28,9.22,9.26,202000.0,5.9729,5.9859,5.9471,5.9729,202000.0
2005-01-14 12:30:00,9.27,9.28,9.19,9.22,428800.0,5.9794,5.9859,5.9278,5.9471,428800.0
2005-01-14 13:00:00,9.22,9.22,9.15,9.2,574400.0,5.9471,5.9471,5.902,5.9342,574400.0
2005-01-14 13:30:00,9.2,9.24,8.91,9.22,159200.0,5.9342,5.96,5.7472,5.9471,159200.0
2005-01-14 14:00:00,9.21,9.22,9.13,9.13,129600.0,5.9407,5.9471,5.8891,5.8891,129600.0
2005-01-14 14:30:00,9.13,9.26,9.13,9.24,224800.0,5.8891,5.9729,5.8891,5.96,224800.0
2005-01-14 15:00:00,9.23,9.27,9.18,9.21,304000.0,5.9536,5.9794,5.9213,5.9407,304000.0
2005-01-14 15:30:00,9.19,9.24,9.19,9.24,400000.0,5.9278,5.96,5.9278,5.96,400000.0
2005-01-18 09:30:00,9.17,9.18,9.03,9.16,355600.0,5.9149,5.9213,5.8246,5.9084,355600.0
2005-01-18 10:00:00,9.14,9.17,9.08,9.11,221600.0,5.8955,5.9149,5.8568,5.8762,221600.0
2005-01-18 10:30:00,9.12,9.22,9.12,9.19,233200.0,5.8826,5.9471,5.8826,5.9278,233200.0
2005-01-18 11:00:00,9.19,9.31,9.18,9.25,168800.0,5.9278,6.0052,5.9213,5.9665,168800.0
2005-01-18 11:30:00,9.26,9.31,9.26,9.29,171600.0,5.9729,6.0052,5.9729,5.9923,171600.0
2005-01-18 12:00:00,9.29,9.31,9.26,9.29,128000.0,5.9923,6.0052,5.9729,5.9923,128000.0
2005-01-18 12:30:00,9.29,9.29,9.19,9.19,127200.0,5.9923,5.9923,5.9278,5.9278,127200.0
2005-01-18 13:00:00,9.19,9.19,9.12,9.18,213600.0,5.9278,5.9278,5.8826,5.9213,213600.0
2005-01-18 13:30:00,9.18,9.23,9.18,9.21,205600.0,5.9213,5.9536,5.9213,5.9407,205600.0
2005-01-18 14:00:00,9.21,9.23,9.17,9.18,217200.0,5.9407,5.9536,5.9149,5.9213,217200.0
2005-01-18 14:30:00,9.18,9.19,9.1,9.14,320000.0,5.9213,5.9278,5.8697,5.8955,320000.0
2005-01-18 15:00:00,9.14,9.15,9.09,9.12,291200.0,5.8955,5.902,5.8633,5.8826,291200.0
2005-01-18 15:30:00,9.12,9.18,9.1,9.16,228000.0,5.8826,5.9213,5.8697,5.9084,228000.0
2005-01-19 09:30:00,9.15,9.2,8.99,9.07,386000.0,5.902,5.9342,5.7988,5.8504,386000.0
2005-01-19 10:00:00,9.07,9.12,9.03,9.09,184000.0,5.8504,5.8826,5.8246,5.8633,184000.0
2005-01-19 10:30:00,9.11,9.14,9.08,9.13,210400.0,5.8762,5.8955,5.8568,5.8891,210400.0
2005-01-19 11:00:00,9.13,9.17,9.11,9.17,164000.0,5.8891,5.9149,5.8762,5.9149,164000.0
2005-01-19 11:30:00,9.17,9.25,9.17,9.22,205200.0,5.9149,5.9665,5.9149,5.9471,205200.0
2005-01-19 12:00:00,9.22,9.22,9.15,9.18,181200.0,5.9471,5.9471,5.902,5.9213,181200.0
2005-01-19 12:30:00,9.18,9.21,9.18,9.21,217200.0,5.9213,5.9407,5.9213,5.9407,217200.0
2005-01-19 13:00:00,9.21,9.22,9.2,9.2,97200.0,5.9407,5.9471,5.9342,5.9342,97200.0
2005-01-19 13:30:00,9.2,9.22,9.2,9.22,169600.0,5.9342,5.9471,5.9342,5.9471,169600.0
2005-01-19 14:00:00,9.22,9.24,9.21,9.24,334800.0,5.9471,5.96,5.9407,5.96,334800.0
2005-01-19 14:30:00,9.24,9.25,9.21,9.24,264800.0,5.96,5.9665,5.9407,5.96,264800.0
2005-01-19 15:00:00,9.24,9.26,9.18,9.19,319600.0,5.96,5.9729,5.9213,5.9278,319600.0
2005-01-19 15:30:00,9.19,9.2,9.15,9.17,436000.0,5.9278,5.9342,5.902,5.9149,436000.0
2005-01-20 09:30:00,9.12,9.12,9.0,9.01,178000.0,5.8826,5.8826,5.8052,5.8117,178000.0
2005-01-20 10:00:00,9.0,9.07,9.0,9.02,191600.0,5.8052,5.8504,5.8052,5.8181,191600.0
2005-01-20 10:30:00,9.02,9.05,9.0,9.05,122400.0,5.8181,5.8375,5.8052,5.8375,122400.0
2005-01-20 11:00:00,9.05,9.09,9.01,9.03,148800.0,5.8375,5.8633,5.8117,5.8246,148800.0
2005-01-20 11:30:00,9.04,9.06,9.03,9.05,181200.0,5.831,5.8439,5.8246,5.8375,181200.0
2005-01-20 12:00:00,9.05,9.05,9.01,9.03,123600.0,5.8375,5.8375,5.8117,5.8246,123600.0
2005-01-20 12:30:00,9.04,9.05,9.0,9.04,72800.0,5.831,5.8375,5.8052,5.831,72800.0
2005-01-20 13:00:00,9.03,9.05,9.0,9.04,231200.0,5.8246,5.8375,5.8052,5.831,231200.0
2005-01-20 13:30:00,9.04,9.05,9.02,9.04,97600.0,5.831,5.8375,5.8181,5.831,97600.0
2005-01-20 14:00:00,9.04,9.09,9.03,9.06,181200.0,5.831,5.8633,5.8246,5.8439,181200.0
2005-01-20 14:30:00,9.06,9.07,9.02,9.03,137200.0,5.8439,5.8504,5.8181,5.8246,137200.0
2005-01-20 15:00:00,9.03,9.06,9.0,9.01,259600.0,5.8246,5.8439,5.8052,5.8117,259600.0
2005-01-20 15:30:00,9.01,9.18,8.99,9.0,701200.0,5.8117,5.9213,5.7988,5.8052,701200.0
2005-01-21 09:30:00,8.99,9.09,8.99,9.06,348000.0,5.7988,5.8633,5.7988,5.8439,348000.0
2005-01-21 10:00:00,9.06,9.13,9.0,9.13,340000.0,5.8439,5.8891,5.8052,5.8891,340000.0
2005-01-21 10:30:00,9.13,9.25,9.12,9.23,430000.0,5.8891,5.9665,5.8826,5.9536,430000.0
2005-01-21 11:00:00,9.18,9.42,9.18,9.31,1209200.0,5.9213,6.0762,5.9213,6.0052,1209200.0
2005-01-21 11:30:00,9.31,9.34,9.31,9.32,256000.0,6.0052,6.0246,6.0052,6.0117,256000.0
2005-01-21 12:00:00,9.32,9.32,9.29,9.32,117600.0,6.0117,6.0117,5.9923,6.0117,117600.0
2005-01-21 12:30:00,9.31,9.33,9.28,9.3,347600.0,6.0052,6.0181,5.9859,5.9988,347600.0
2005-01-21 13:00:00,9.3,9.34,9.28,9.34,96800.0,5.9988,6.0246,5.9859,6.0246,96800.0
2005-01-21 13:30:00,9.34,9.34,9.22,9.27,716800.0,6.0246,6.0246,5.9471,5.9794,716800.0
2005-01-21 14:00:00,9.27,9.3,9.25,9.28,194800.0,5.9794,5.9988,5.9665,5.9859,194800.0
2005-01-21 14:30:00,9.28,9.3,9.23,9.26,188400.0,5.9859,5.9988,5.9536,5.9729,188400.0
2005-01-21 15:00:00,9.27,9.32,9.22,9.27,187200.0,5.9794,6.0117,5.9471,5.9794,187200.0
2005-01-21 15:30:00,9.27,9.28,9.18,9.22,396000.0,5.9794,5.9859,5.9213,5.9471,396000.0
2005-01-24 09:30:00,9.25,9.29,9.14,9.21,350800.0,5.9665,5.9923,5.8955,5.9407,350800.0
2005-01-24 10:00:00,9.19,9.23,9.16,9.18,212400.0,5.9278,5.9536,5.9084,5.9213,212400.0
2005-01-24 10:30:00,9.2,9.22,9.15,9.2,72800.0,5.9342,5.9471,5.902,5.9342,72800.0
2005-01-24 11:00:00,9.17,9.2,9.14,9.14,68000.0,5.9149,5.9342,5.8955,5.8955,68000.0
2005-01-24 11:30:00,9.14,9.19,9.14,9.17,95200.0,5.8955,5.9278,5.8955,5.9149,95200.0
2005-01-24 12:00:00,9.17,9.18,9.11,9.11,84000.0,5.9149,5.9213,5.8762,5.8762,84000.0
2005-01-24 12:30:00,9.11,9.15,9.11,9.13,112000.0,5.8762,5.902,5.8762,5.8891,112000.0
2005-01-24 13:00:00,9.14,9.16,9.12,9.12,102000.0,5.8955,5.9084,5.8826,5.8826,102000.0
2005-01-24 13:30:00,9.13,9.14,9.07,9.09,182000.0,5.8891,5.8955,5.8504,5.8633,182000.0
2005-01-24 14:00:00,9.08,9.09,9.0,9.0,415600.0,5.8568,5.8633,5.8052,5.8052,415600.0
2005-01-24 14:30:00,9.0,9.05,8.99,9.01,271600.0,5.8052,5.8375,5.7988,5.8117,271600.0
2005-01-24 15:00:00,9.02,9.05,9.01,9.03,275200.0,5.8181,5.8375,5.8117,5.8246,275200.0
2005-01-24 15:30:00,9.03,9.03,9.0,9.02,394000.0,5.8246,5.8246,5.8052,5.8181,394000.0
2005-01-25 09:30:00,9.2,9.43,9.13,9.34,958400.0,5.9342,6.0826,5.8891,6.0246,958400.0
2005-01-25 10:00:00,9.34,9.36,9.17,9.25,518800.0,6.0246,6.0375,5.9149,5.9665,518800.0
2005-01-25 10:30:00,9.24,9.29,9.24,9.24,156800.0,5.96,5.9923,5.96,5.96,156800.0
2005-01-25 11:00:00,9.24,9.29,9.22,9.28,250400.0,5.96,5.9923,5.9471,5.9859,250400.0
2005-01-25 11:30:00,9.29,9.37,9.28,9.35,220000.0,5.9923,6.0439,5.9859,6.031,220000.0
2005-01-25 12:00:00,9.34,9.35,9.3,9.33,66800.0,6.0246,6.031,5.9988,6.0181,66800.0
2005-01-25 12:30:00,9.33,9.33,9.3,9.31,49600.0,6.0181,6.0181,5.9988,6.0052,49600.0
2005-01-25 13:00:00,9.32,9.36,9.31,9.36,96000.0,6.0117,6.0375,6.0052,6.0375,96000.0
2005-01-25 13:30:00,9.35,9.35,9.31,9.32,113200.0,6.031,6.031,6.0052,6.0117,113200.0
2005-01-25 14:00:00,9.31,9.34,9.3,9.31,110800.0,6.0052,6.0246,5.9988,6.0052,110800.0
2005-01-25 14:30:00,9.32,9.32,9.27,9.29,100800.0,6.0117,6.0117,5.9794,5.9923,100800.0
2005-01-25 15:00:00,9.29,9.29,9.13,9.14,499200.0,5.9923,5.9923,5.8891,5.8955,499200.0
2005-01-25 15:30:00,9.15,9.17,9.0,9.05,1662000.0,5.902,5.9149,5.8052,5.8375,1662000.0
2005-01-26 09:30:00,9.1,9.15,9.05,9.09,334400.0,5.8697,5.902,5.8375,5.8633,334400.0
2005-01-26 10:00:00,9.08,9.18,9.06,9.11,344800.0,5.8568,5.9213,5.8439,5.8762,344800.0
2005-01-26 10:30:00,9.12,9.16,9.06,9.15,162400.0,5.8826,5.9084,5.8439,5.902,162400.0
2005-01-26 11:00:00,9.15,9.18,8.96,9.0,575200.0,5.902,5.9213,5.7794,5.8052,575200.0
2005-01-26 11:30:00,9.0,9.02,8.97,8.99,491600.0,5.8052,5.8181,5.7859,5.7988,491600.0
2005-01-26 12:00:00,8.99,9.01,8.94,8.95,715200.0,5.7988,5.8117,5.7665,5.773,715200.0
2005-01-26 12:30:00,8.95,8.98,8.93,8.95,493200.0,5.773,5.7923,5.7601,5.773,493200.0
2005-01-26 13:00:00,8.95,8.97,8.94,8.95,156400.0,5.773,5.7859,5.7665,5.773,156400.0
2005-01-26 13:30:00,8.97,9.0,8.96,9.0,568800.0,5.7859,5.8052,5.7794,5.8052,568800.0
2005-01-26 14:00:00,9.0,9.03,8.94,9.02,202800.0,5.8052,5.8246,5.7665,5.8181,202800.0
2005-01-26 14:30:00,9.02,9.03,9.0,9.02,120400.0,5.8181,5.8246,5.8052,5.8181,120400.0
2005-01-26 15:00:00,9.02,9.14,8.98,9.11,535600.0,5.8181,5.8955,5.7923,5.8762,535600.0
2005-01-26 15:30:00,9.11,9.19,9.1,9.1,438400.0,5.8762,5.9278,5.8697,5.8697,438400.0
2005-01-27 09:30:00,9.13,9.24,9.08,9.17,540400.0,5.8891,5.96,5.8568,5.9149,540400.0
2005-01-27 10:00:00,9.15,9.19,9.01,9.07,225600.0,5.902,5.9278,5.8117,5.8504,225600.0
2005-01-27 10:30:00,9.07,9.19,9.06,9.17,182800.0,5.8504,5.9278,5.8439,5.9149,182800.0
2005-01-27 11:00:00,9.16,9.19,9.15,9.15,161600.0,5.9084,5.9278,5.902,5.902,161600.0
2005-01-27 11:30:00,9.15,9.16,9.14,9.16,90000.0,5.902,5.9084,5.8955,5.9084,90000.0
2005-01-27 12:00:00,9.16,9.2,9.15,9.18,180000.0,5.9084,5.9342,5.902,5.9213,180000.0
2005-01-27 12:30:00,9.18,9.18,9.11,9.12,174000.0,5.9213,5.9213,5.8762,5.8826,174000.0
2005-01-27 13:00:00,9.12,9.13,9.09,9.1,66000.0,5.8826,5.8891,5.8633,5.8697,66000.0
2005-01-27 13:30:00,9.11,9.11,9.06,9.1,78400.0,5.8762,5.8762,5.8439,5.8697,78400.0
2005-01-27 14:00:00,9.08,9.11,9.07,9.08,97600.0,5.8568,5.8762,5.8504,5.8568,97600.0
2005-01-27 14:30:00,9.08,9.1,9.05,9.08,88000.0,5.8568,5.8697,5.8375,5.8568,88000.0
2005-01-27 15:00:00,9.08,9.13,9.07,9.13,177600.0,5.8568,5.8891,5.8504,5.8891,177600.0
2005-01-27 15:30:00,9.13,9.16,9.11,9.15,494800.0,5.8891,5.9084,5.8762,5.902,494800.0
2005-01-28 09:30:00,9.17,9.26,9.11,9.18,253600.0,5.9149,5.9729,5.8762,5.9213,253600.0
2005-01-28 10:00:00,9.18,9.18,9.06,9.13,288000.0,5.9213,5.9213,5.8439,5.8891,288000.0
2005-01-28 10:30:00,9.13,9.14,9.05,9.05,136400.0,5.8891,5.8955,5.8375,5.8375,136400.0
2005-01-28 11:00:00,9.05,9.08,8.99,8.99,383600.0,5.8375,5.8568,5.7988,5.7988,383600.0
2005-01-28 11:30:00,8.99,9.01,8.96,9.0,307600.0,5.7988,5.8117,5.7794,5.8052,307600.0
2005-01-28 12:00:00,9.0,9.02,8.97,8.99,116400.0,5.8052,5.8181,5.7859,5.7988,116400.0
2005-01-28 12:30:00,8.99,9.03,8.99,9.01,66800.0,5.7988,5.8246,5.7988,5.8117,66800.0
2005-01-28 13:00:00,9.02,9.05,8.98,9.05,194400.0,5.8181,5.8375,5.7923,5.8375,194400.0
2005-01-28 13:30:00,9.05,9.05,9.03,9.05,42400.0,5.8375,5.8375,5.8246,5.8375,42400.0
2005-01-28 14:00:00,9.05,9.05,9.0,9.02,112000.0,5.8375,5.8375,5.8052,5.8181,112000.0
2005-01-28 14:30:00,9.04,9.04,8.99,8.99,48400.0,5.831,5.831,5.7988,5.7988,48400.0
2005-01-28 15:00:00,8.99,9.06,8.99,9.05,251200.0,5.7988,5.8439,5.7988,5.8375,251200.0
2005-01-28 15:30:00,9.05,9.09,9.04,9.05,759600.0,5.8375,5.8633,5.831,5.8375,759600.0
2005-01-31 09:30:00,9.05,9.06,8.96,9.0,918400.0,5.8375,5.8439,5.7794,5.8052,918400.0
2005-01-31 10:00:00,9.0,9.12,8.99,9.09,576400.0,5.8052,5.8826,5.7988,5.8633,576400.0
2005-01-31 10:30:00,9.09,9.23,9.09,9.18,349600.0,5.8633,5.9536,5.8633,5.9213,349600.0
2005-01-31 11:00:00,9.18,9.23,9.13,9.2,171200.0,5.9213,5.9536,5.8891,5.9342,171200.0
2005-01-31 11:30:00,9.22,9.41,9.21,9.37,566800.0,5.9471,6.0697,5.9407,6.0439,566800.0
2005-01-31 12:00:00,9.37,9.4,9.3,9.39,473200.0,6.0439,6.0633,5.9988,6.0568,473200.0
2005-01-31 12:30:00,9.4,9.47,9.34,9.47,400000.0,6.0633,6.1084,6.0246,6.1084,400000.0
2005-01-31 13:00:00,9.47,9.5,9.43,9.47,339600.0,6.1084,6.1278,6.0826,6.1084,339600.0
2005-01-31 13:30:00,9.47,9.49,9.44,9.44,200400.0,6.1084,6.1213,6.0891,6.0891,200400.0
2005-01-31 14:00:00,9.44,9.5,9.43,9.47,288000.0,6.0891,6.1278,6.0826,6.1084,288000.0
2005-01-31 14:30:00,9.47,9.55,9.43,9.49,356800.0,6.1084,6.16,6.0826,6.1213,356800.0
2005-01-31 15:00:00,9.48,9.49,9.35,9.37,281200.0,6.1149,6.1213,6.031,6.0439,281200.0
2005-01-31 15:30:00,9.37,9.5,9.35,9.45,548400.0,6.0439,6.1278,6.031,6.0955,548400.0
2005-02-01 09:30:00,9.53,9.56,9.38,9.49,559600.0,6.1471,6.1665,6.0504,6.1213,559600.0
2005-02-01 10:00:00,9.47,9.47,9.36,9.38,218800.0,6.1084,6.1084,6.0375,6.0504,218800.0
2005-02-01 10:30:00,9.37,9.4,9.34,9.35,142800.0,6.0439,6.0633,6.0246,6.031,142800.0
2005-02-01 11:00:00,9.34,9.36,9.33,9.33,80800.0,6.0246,6.0375,6.0181,6.0181,80800.0
2005-02-01 11:30:00,9.33,9.34,9.28,9.29,185600.0,6.0181,6.0246,5.9859,5.9923,185600.0
2005-02-01 12:00:00,9.3,9.36,9.28,9.35,158400.0,5.9988,6.0375,5.9859,6.031,158400.0
2005-02-01 12:30:00,9.34,9.42,9.34,9.4,108400.0,6.0246,6.0762,6.0246,6.0633,108400.0
2005-02-01 13:00:00,9.4,9.4,9.38,9.4,60000.0,6.0633,6.0633,6.0504,6.0633,60000.0
2005-02-01 13:30:00,9.4,9.4,9.35,9.36,62800.0,6.0633,6.0633,6.031,6.0375,62800.0
2005-02-01 14:00:00,9.36,9.36,9.31,9.31,127600.0,6.0375,6.0375,6.0052,6.0052,127600.0
2005-02-01 14:30:00,9.31,9.33,9.23,9.23,245200.0,6.0052,6.0181,5.9536,5.9536,245200.0
2005-02-01 15:00:00,9.24,9.25,9.21,9.22,246000.0,5.96,5.9665,5.9407,5.9471,246000.0
2005-02-01 15:30:00,9.22,9.28,9.21,9.23,375600.0,5.9471,5.9859,5.9407,5.9536,375600.0
2005-02-02 09:30:00,9.25,9.56,9.24,9.52,897200.0,5.9665,6.1665,5.96,6.1407,897200.0
2005-02-02 10:00:00,9.54,9.58,9.54,9.56,1114400.0,6.1536,6.1794,6.1536,6.1665,1114400.0
2005-02-02 10:30:00,9.56,9.6,9.49,9.57,368000.0,6.1665,6.1923,6.1213,6.1729,368000.0
2005-02-02 11:00:00,9.57,9.58,9.54,9.56,271600.0,6.1729,6.1794,6.1536,6.1665,271600.0
2005-02-02 11:30:00,9.56,9.57,9.48,9.5,358400.0,6.1665,6.1729,6.1149,6.1278,358400.0
2005-02-02 12:00:00,9.5,9.53,9.47,9.47,186000.0,6.1278,6.1471,6.1084,6.1084,186000.0
2005-02-02 12:30:00,9.47,9.47,9.42,9.44,188800.0,6.1084,6.1084,6.0762,6.0891,188800.0
2005-02-02 13:00:00,9.44,9.58,9.43,9.58,163200.0,6.0891,6.1794,6.0826,6.1794,163200.0
2005-02-02 13:30:00,9.58,9.74,9.56,9.63,484400.0,6.1794,6.2826,6.1665,6.2116,484400.0
2005-02-02 14:00:00,9.63,9.8,9.63,9.78,1083600.0,6.2116,6.3213,6.2116,6.3084,1083600.0
2005-02-02 14:30:00,9.78,9.88,9.75,9.79,1013600.0,6.3084,6.3729,6.289,6.3148,1013600.0
2005-02-02 15:00:00,9.79,9.83,9.78,9.81,1322800.0,6.3148,6.3406,6.3084,6.3277,1322800.0
2005-02-02 15:30:00,9.81,9.84,9.73,9.8,1475200.0,6.3277,6.3471,6.2761,6.3213,1475200.0
2005-02-03 09:30:00,9.18,9.36,9.13,9.33,2612400.0,5.9213,6.0375,5.8891,6.0181,2612400.0
2005-02-03 10:00:00,9.33,9.4,9.21,9.21,3178000.0,6.0181,6.0633,5.9407,5.9407,3178000.0
2005-02-03 10:30:00,9.21,9.28,9.18,9.26,1277600.0,5.9407,5.9859,5.9213,5.9729,1277600.0
2005-02-03 11:00:00,9.26,9.42,9.25,9.32,858800.0,5.9729,6.0762,5.9665,6.0117,858800.0
2005-02-03 11:30:00,9.32,9.6,9.3,9.46,1759600.0,6.0117,6.1923,5.9988,6.102,1759600.0
2005-02-03 12:00:00,9.47,9.63,9.46,9.62,776000.0,6.1084,6.2116,6.102,6.2052,776000.0
2005-02-03 12:30:00,9.62,9.64,9.49,9.58,585600.0,6.2052,6.2181,6.1213,6.1794,585600.0
2005-02-03 13:00:00,9.6,9.77,9.58,9.74,1157600.0,6.1923,6.3019,6.1794,6.2826,1157600.0
2005-02-03 13:30:00,9.74,9.81,9.7,9.71,519600.0,6.2826,6.3277,6.2568,6.2632,519600.0
2005-02-03 14:00:00,9.71,9.74,9.58,9.69,712400.0,6.2632,6.2826,6.1794,6.2503,712400.0
2005-02-03 14:30:00,9.69,9.71,9.6,9.63,496000.0,6.2503,6.2632,6.1923,6.2116,496000.0
2005-02-03 15:00:00,9.63,9.68,9.61,9.63,549200.0,6.2116,6.2439,6.1987,6.2116,549200.0
2005-02-03 15:30:00,9.63,9.64,9.49,9.54,1003200.0,6.2116,6.2181,6.1213,6.1536,1003200.0
2005-02-04 09:30:00,9.54,9.73,9.54,9.68,390800.0,6.1536,6.2761,6.1536,6.2439,390800.0
2005-02-04 10:00:00,9.68,9.69,9.55,9.59,416000.0,6.2439,6.2503,6.16,6.1858,416000.0
2005-02-04 10:30:00,9.6,9.66,9.47,9.51,534800.0,6.1923,6.231,6.1084,6.1342,534800.0
2005-02-04 11:00:00,9.5,9.51,9.31,9.31,746000.0,6.1278,6.1342,6.0052,6.0052,746000.0
2005-02-04 11:30:00,9.31,9.43,9.22,9.4,1200400.0,6.0052,6.0826,5.9471,6.0633,1200400.0
2005-02-04 12:00:00,9.4,9.49,9.37,9.48,914400.0,6.0633,6.1213,6.0439,6.1149,914400.0
2005-02-04 12:30:00,9.47,9.54,9.44,9.48,655200.0,6.1084,6.1536,6.0891,6.1149,655200.0
2005-02-04 13:00:00,9.48,9.48,9.38,9.44,357600.0,6.1149,6.1149,6.0504,6.0891,357600.0
2005-02-04 13:30:00,9.44,9.6,9.42,9.58,401600.0,6.0891,6.1923,6.0762,6.1794,401600.0
2005-02-04 14:00:00,9.57,9.62,9.56,9.62,282800.0,6.1729,6.2052,6.1665,6.2052,282800.0
2005-02-04 14:30:00,9.62,9.63,9.57,9.57,282400.0,6.2052,6.2116,6.1729,6.1729,282400.0
2005-02-04 15:00:00,9.57,9.58,9.53,9.58,223600.0,6.1729,6.1794,6.1471,6.1794,223600.0
2005-02-04 15:30:00,9.58,9.62,9.55,9.57,602000.0,6.1794,6.2052,6.16,6.1729,602000.0
2005-02-07 09:30:00,9.6,9.81,9.52,9.79,673200.0,6.1923,6.3277,6.1407,6.3148,673200.0
2005-02-07 10:00:00,9.8,9.86,9.79,9.79,870400.0,6.3213,6.36,6.3148,6.3148,870400.0
2005-02-07 10:30:00,9.8,9.93,9.79,9.91,428400.0,6.3213,6.4051,6.3148,6.3922,428400.0
2005-02-07 11:00:00,9.91,9.95,9.85,9.88,194800.0,6.3922,6.418,6.3535,6.3729,194800.0
2005-02-07 11:30:00,9.88,9.88,9.81,9.85,151200.0,6.3729,6.3729,6.3277,6.3535,151200.0
2005-02-07 12:00:00,9.84,9.84,9.72,9.72,147200.0,6.3471,6.3471,6.2697,6.2697,147200.0
2005-02-07 12:30:00,9.72,9.79,9.69,9.79,146000.0,6.2697,6.3148,6.2503,6.3148,146000.0
2005-02-07 13:00:00,9.79,9.8,9.69,9.71,102000.0,6.3148,6.3213,6.2503,6.2632,102000.0
2005-02-07 13:30:00,9.7,9.7,9.62,9.64,135200.0,6.2568,6.2568,6.2052,6.2181,135200.0
2005-02-07 14:00:00,9.64,9.72,9.62,9.72,104800.0,6.2181,6.2697,6.2052,6.2697,104800.0
2005-02-07 14:30:00,9.72,9.78,9.7,9.76,200000.0,6.2697,6.3084,6.2568,6.2955,200000.0
2005-02-07 15:00:00,9.76,9.78,9.72,9.73,99200.0,6.2955,6.3084,6.2697,6.2761,99200.0
2005-02-07 15:30:00,9.72,9.74,9.65,9.74,316400.0,6.2697,6.2826,6.2245,6.2826,316400.0
2005-02-08 09:30:00,9.65,9.74,9.52,9.57,303200.0,6.2245,6.2826,6.1407,6.1729,303200.0
2005-02-08 10:00:00,9.57,9.62,9.49,9.62,294400.0,6.1729,6.2052,6.1213,6.2052,294400.0
2005-02-08 10:30:00,9.62,9.69,9.61,9.68,144400.0,6.2052,6.2503,6.1987,6.2439,144400.0
2005-02-08 11:00:00,9.69,9.69,9.64,9.64,103600.0,6.2503,6.2503,6.2181,6.2181,103600.0
2005-02-08 11:30:00,9.64,9.69,9.62,9.62,109200.0,6.2181,6.2503,6.2052,6.2052,109200.0
2005-02-08 12:00:00,9.62,9.72,9.62,9.65,203200.0,6.2052,6.2697,6.2052,6.2245,203200.0
2005-02-08 12:30:00,9.65,9.66,9.63,9.65,96000.0,6.2245,6.231,6.2116,6.2245,96000.0
2005-02-08 13:00:00,9.65,9.71,9.63,9.71,91200.0,6.2245,6.2632,6.2116,6.2632,91200.0
2005-02-08 13:30:00,9.7,9.72,9.68,9.72,71600.0,6.2568,6.2697,6.2439,6.2697,71600.0
2005-02-08 14:00:00,9.72,9.73,9.68,9.7,69600.0,6.2697,6.2761,6.2439,6.2568,69600.0
2005-02-08 14:30:00,9.7,9.72,9.65,9.7,116400.0,6.2568,6.2697,6.2245,6.2568,116400.0
2005-02-08 15:00:00,9.7,9.7,9.65,9.66,120800.0,6.2568,6.2568,6.2245,6.231,120800.0
2005-02-08 15:30:00,9.65,9.69,9.64,9.66,234400.0,6.2245,6.2503,6.2181,6.231,234400.0
2005-02-09 09:30:00,9.69,9.71,9.57,9.6,252800.0,6.2503,6.2632,6.1729,6.1923,252800.0
2005-02-09 10:00:00,9.58,9.59,9.47,9.53,346000.0,6.1794,6.1858,6.1084,6.1471,346000.0
2005-02-09 10:30:00,9.53,9.6,9.51,9.59,162000.0,6.1471,6.1923,6.1342,6.1858,162000.0
2005-02-09 11:00:00,9.59,9.61,9.54,9.59,100800.0,6.1858,6.1987,6.1536,6.1858,100800.0
2005-02-09 11:30:00,9.58,9.58,9.54,9.56,173200.0,6.1794,6.1794,6.1536,6.1665,173200.0
2005-02-09 12:00:00,9.56,9.6,9.54,9.57,109200.0,6.1665,6.1923,6.1536,6.1729,109200.0
2005-02-09 12:30:00,9.58,9.59,9.56,9.57,60800.0,6.1794,6.1858,6.1665,6.1729,60800.0
2005-02-09 13:00:00,9.57,9.58,9.51,9.54,128400.0,6.1729,6.1794,6.1342,6.1536,128400.0
2005-02-09 13:30:00,9.53,9.56,9.45,9.45,153600.0,6.1471,6.1665,6.0955,6.0955,153600.0
2005-02-09 14:00:00,9.45,9.51,9.42,9.49,513600.0,6.0955,6.1342,6.0762,6.1213,513600.0
2005-02-09 14:30:00,9.49,9.5,9.43,9.48,150400.0,6.1213,6.1278,6.0826,6.1149,150400.0
2005-02-09 15:00:00,9.48,9.49,9.47,9.49,164800.0,6.1149,6.1213,6.1084,6.1213,164800.0
2005-02-09 15:30:00,9.49,9.49,9.38,9.4,505200.0,6.1213,6.1213,6.0504,6.0633,505200.0
2005-02-10 09:30:00,9.42,9.52,9.34,9.38,464400.0,6.0762,6.1407,6.0246,6.0504,464400.0
2005-02-10 10:00:00,9.39,9.45,9.37,9.4,221200.0,6.0568,6.0955,6.0439,6.0633,221200.0
2005-02-10 10:30:00,9.39,9.43,9.38,9.43,101200.0,6.0568,6.0826,6.0504,6.0826,101200.0
2005-02-10 11:00:00,9.43,9.55,9.43,9.52,226000.0,6.0826,6.16,6.0826,6.1407,226000.0
2005-02-10 11:30:00,9.52,9.62,9.51,9.6,268400.0,6.1407,6.2052,6.1342,6.1923,268400.0
2005-02-10 12:00:00,9.59,9.64,9.57,9.62,133600.0,6.1858,6.2181,6.1729,6.2052,133600.0
2005-02-10 12:30:00,9.61,9.62,9.49,9.6,231200.0,6.1987,6.2052,6.1213,6.1923,231200.0
2005-02-10 13:00:00,9.6,9.63,9.56,9.63,116800.0,6.1923,6.2116,6.1665,6.2116,116800.0
2005-02-10 13:30:00,9.63,9.67,9.63,9.65,232400.0,6.2116,6.2374,6.2116,6.2245,232400.0
2005-02-10 14:00:00,9.65,9.69,9.65,9.68,141600.0,6.2245,6.2503,6.2245,6.2439,141600.0
2005-02-10 14:30:00,9.68,9.69,9.64,9.68,335200.0,6.2439,6.2503,6.2181,6.2439,335200.0
2005-02-10 15:00:00,9.68,9.69,9.65,9.67,136000.0,6.2439,6.2503,6.2245,6.2374,136000.0
2005-02-10 15:30:00,9.67,9.68,9.64,9.66,249600.0,6.2374,6.2439,6.2181,6.231,249600.0
2005-02-11 09:30:00,9.66,9.8,9.58,9.58,444000.0,6.231,6.3213,6.1794,6.1794,444000.0
2005-02-11 10:00:00,9.58,9.64,9.51,9.63,289200.0,6.1794,6.2181,6.1342,6.2116,289200.0
2005-02-11 10:30:00,9.63,9.72,9.6,9.65,325200.0,6.2116,6.2697,6.1923,6.2245,325200.0
2005-02-11 11:00:00,9.64,9.75,9.62,9.74,161600.0,6.2181,6.289,6.2052,6.2826,161600.0
2005-02-11 11:30:00,9.75,9.76,9.72,9.72,300800.0,6.289,6.2955,6.2697,6.2697,300800.0
2005-02-11 12:00:00,9.72,9.74,9.68,9.69,301600.0,6.2697,6.2826,6.2439,6.2503,301600.0
2005-02-11 12:30:00,9.69,9.74,9.68,9.73,137600.0,6.2503,6.2826,6.2439,6.2761,137600.0
2005-02-11 13:00:00,9.71,9.74,9.71,9.72,99200.0,6.2632,6.2826,6.2632,6.2697,99200.0
2005-02-11 13:30:00,9.72,9.78,9.71,9.77,142000.0,6.2697,6.3084,6.2632,6.3019,142000.0
2005-02-11 14:00:00,9.76,9.77,9.73,9.74,191600.0,6.2955,6.3019,6.2761,6.2826,191600.0
2005-02-11 14:30:00,9.75,9.76,9.7,9.72,131600.0,6.289,6.2955,6.2568,6.2697,131600.0
2005-02-11 15:00:00,9.71,9.74,9.65,9.74,244000.0,6.2632,6.2826,6.2245,6.2826,244000.0
2005-02-11 15:30:00,9.74,9.8,9.72,9.76,379200.0,6.2826,6.3213,6.2697,6.2955,379200.0
2005-02-14 09:30:00,9.79,9.88,9.76,9.86,353600.0,6.3148,6.3729,6.2955,6.36,353600.0
2005-02-14 10:00:00,9.86,9.93,9.85,9.87,350000.0,6.36,6.4051,6.3535,6.3664,350000.0
2005-02-14 10:30:00,9.87,9.94,9.87,9.94,430800.0,6.3664,6.4116,6.3664,6.4116,430800.0
2005-02-14 11:00:00,9.94,9.97,9.94,9.96,370000.0,6.4116,6.4309,6.4116,6.4245,370000.0
2005-02-14 11:30:00,9.95,9.99,9.91,9.98,255200.0,6.418,6.4438,6.3922,6.4374,255200.0
2005-02-14 12:00:00,9.98,10.07,9.97,10.06,608800.0,6.4374,6.4954,6.4309,6.489,608800.0
2005-02-14 12:30:00,10.07,10.08,10.0,10.05,384000.0,6.4954,6.5019,6.4503,6.4825,384000.0
2005-02-14 13:00:00,10.04,10.04,9.98,10.03,236000.0,6.4761,6.4761,6.4374,6.4696,236000.0
2005-02-14 13:30:00,10.02,10.02,9.94,9.95,182400.0,6.4632,6.4632,6.4116,6.418,182400.0
2005-02-14 14:00:00,9.95,9.95,9.88,9.91,298800.0,6.418,6.418,6.3729,6.3922,298800.0
2005-02-14 14:30:00,9.91,9.91,9.82,9.87,262400.0,6.3922,6.3922,6.3342,6.3664,262400.0
2005-02-14 15:00:00,9.87,9.87,9.8,9.81,285200.0,6.3664,6.3664,6.3213,6.3277,285200.0
2005-02-14 15:30:00,9.81,9.88,9.81,9.85,230000.0,6.3277,6.3729,6.3277,6.3535,230000.0
2005-02-15 09:30:00,9.88,9.88,9.66,9.74,299600.0,6.3729,6.3729,6.231,6.2826,299600.0
2005-02-15 10:00:00,9.72,9.74,9.67,9.7,344800.0,6.2697,6.2826,6.2374,6.2568,344800.0
2005-02-15 10:30:00,9.7,9.75,9.68,9.7,254800.0,6.2568,6.289,6.2439,6.2568,254800.0
2005-02-15 11:00:00,9.7,9.76,9.69,9.71,234800.0,6.2568,6.2955,6.2503,6.2632,234800.0
2005-02-15 11:30:00,9.71,9.72,9.66,9.68,218800.0,6.2632,6.2697,6.231,6.2439,218800.0
2005-02-15 12:00:00,9.69,9.7,9.67,9.69,96800.0,6.2503,6.2568,6.2374,6.2503,96800.0
2005-02-15 12:30:00,9.69,9.74,9.69,9.69,163600.0,6.2503,6.2826,6.2503,6.2503,163600.0
2005-02-15 13:00:00,9.7,9.71,9.67,9.68,109600.0,6.2568,6.2632,6.2374,6.2439,109600.0
2005-02-15 13:30:00,9.68,9.69,9.62,9.65,228400.0,6.2439,6.2503,6.2052,6.2245,228400.0
2005-02-15 14:00:00,9.65,9.66,9.52,9.61,295600.0,6.2245,6.231,6.1407,6.1987,295600.0
2005-02-15 14:30:00,9.61,9.66,9.6,9.66,281200.0,6.1987,6.231,6.1923,6.231,281200.0
2005-02-15 15:00:00,9.66,9.68,9.63,9.67,254000.0,6.231,6.2439,6.2116,6.2374,254000.0
2005-02-15 15:30:00,9.67,9.7,9.65,9.66,358400.0,6.2374,6.2568,6.2245,6.231,358400.0
2005-02-16 09:30:00,9.62,9.74,9.59,9.72,381600.0,6.2052,6.2826,6.1858,6.2697,381600.0
2005-02-16 10:00:00,9.73,9.83,9.67,9.75,801200.0,6.2761,6.3406,6.2374,6.289,801200.0
2005-02-16 10:30:00,9.75,9.76,9.72,9.75,681200.0,6.289,6.2955,6.2697,6.289,681200.0
2005-02-16 11:00:00,9.75,9.83,9.75,9.82,483600.0,6.289,6.3406,6.289,6.3342,483600.0
2005-02-16 11:30:00,9.82,9.95,9.8,9.9,816400.0,6.3342,6.418,6.3213,6.3858,816400.0
2005-02-16 12:00:00,9.9,10.09,9.88,10.03,836000.0,6.3858,6.5083,6.3729,6.4696,836000.0
2005-02-16 12:30:00,10.03,10.09,10.0,10.05,407200.0,6.4696,6.5083,6.4503,6.4825,407200.0
2005-02-16 13:00:00,10.05,10.22,10.04,10.21,1140400.0,6.4825,6.5922,6.4761,6.5857,1140400.0
2005-02-16 13:30:00,10.21,10.24,10.15,10.24,680800.0,6.5857,6.6051,6.547,6.6051,680800.0
2005-02-16 14:00:00,10.24,10.31,10.2,10.29,1334800.0,6.6051,6.6502,6.5793,6.6373,1334800.0
2005-02-16 14:30:00,10.28,10.42,10.22,10.37,682400.0,6.6309,6.7212,6.5922,6.6889,682400.0
2005-02-16 15:00:00,10.36,10.45,10.36,10.43,790400.0,6.6825,6.7405,6.6825,6.7276,790400.0
2005-02-16 15:30:00,10.43,10.46,10.29,10.36,1348800.0,6.7276,6.747,6.6373,6.6825,1348800.0
2005-02-17 09:30:00,10.41,10.45,10.13,10.3,1300000.0,6.7147,6.7405,6.5341,6.6438,1300000.0
2005-02-17 10:00:00,10.3,10.37,10.26,10.3,795600.0,6.6438,6.6889,6.618,6.6438,795600.0
2005-02-17 10:30:00,10.3,10.31,10.25,10.28,478400.0,6.6438,6.6502,6.6115,6.6309,478400.0
2005-02-17 11:00:00,10.28,10.3,10.19,10.22,336400.0,6.6309,6.6438,6.5728,6.5922,336400.0
2005-02-17 11:30:00,10.22,10.24,10.15,10.16,308400.0,6.5922,6.6051,6.547,6.5535,308400.0
2005-02-17 12:00:00,10.15,10.29,10.15,10.26,389200.0,6.547,6.6373,6.547,6.618,389200.0
2005-02-17 12:30:00,10.26,10.3,10.2,10.3,209600.0,6.618,6.6438,6.5793,6.6438,209600.0
2005-02-17 13:00:00,10.3,10.37,10.24,10.24,198000.0,6.6438,6.6889,6.6051,6.6051,198000.0
2005-02-17 13:30:00,10.24,10.28,10.24,10.27,90000.0,6.6051,6.6309,6.6051,6.6244,90000.0
2005-02-17 14:00:00,10.26,10.3,10.24,10.26,188800.0,6.618,6.6438,6.6051,6.618,188800.0
2005-02-17 14:30:00,10.25,10.27,10.17,10.17,185600.0,6.6115,6.6244,6.5599,6.5599,185600.0
2005-02-17 15:00:00,10.18,10.21,10.12,10.15,277200.0,6.5664,6.5857,6.5277,6.547,277200.0
2005-02-17 15:30:00,10.15,10.18,10.11,10.15,436000.0,6.547,6.5664,6.5212,6.547,436000.0
2005-02-18 09:30:00,10.3,10.35,10.18,10.34,507600.0,6.6438,6.676,6.5664,6.6696,507600.0
2005-02-18 10:00:00,10.34,10.47,10.33,10.44,292800.0,6.6696,6.7534,6.6631,6.7341,292800.0
2005-02-18 10:30:00,10.44,10.5,10.42,10.46,449600.0,6.7341,6.7728,6.7212,6.747,449600.0
2005-02-18 11:00:00,10.45,10.48,10.43,10.46,142400.0,6.7405,6.7599,6.7276,6.747,142400.0
2005-02-18 11:30:00,10.46,10.53,10.42,10.45,623200.0,6.747,6.7921,6.7212,6.7405,623200.0
2005-02-18 12:00:00,10.47,10.52,10.45,10.51,371600.0,6.7534,6.7857,6.7405,6.7792,371600.0
2005-02-18 12:30:00,10.51,10.63,10.49,10.6,570000.0,6.7792,6.8566,6.7663,6.8373,570000.0
2005-02-18 13:00:00,10.58,10.61,10.52,10.52,599200.0,6.8244,6.8437,6.7857,6.7857,599200.0
2005-02-18 13:30:00,10.52,10.58,10.52,10.55,404800.0,6.7857,6.8244,6.7857,6.805,404800.0
2005-02-18 14:00:00,10.55,10.66,10.54,10.63,426800.0,6.805,6.876,6.7986,6.8566,426800.0
2005-02-18 14:30:00,10.63,10.66,10.56,10.59,278800.0,6.8566,6.876,6.8115,6.8308,278800.0
2005-02-18 15:00:00,10.59,10.67,10.58,10.63,415200.0,6.8308,6.8824,6.8244,6.8566,415200.0
2005-02-18 15:30:00,10.63,10.67,10.61,10.64,764000.0,6.8566,6.8824,6.8437,6.8631,764000.0
2005-02-22 09:30:00,10.6,10.67,10.46,10.65,999600.0,6.8373,6.8824,6.747,6.8695,999600.0
2005-02-22 10:00:00,10.66,10.95,10.61,10.95,1030000.0,6.876,7.063,6.8437,7.063,1030000.0
2005-02-22 10:30:00,10.94,10.95,10.86,10.89,2089200.0,7.0566,7.063,7.005,7.0243,2089200.0
2005-02-22 11:00:00,10.89,10.92,10.72,10.82,624000.0,7.0243,7.0437,6.9147,6.9792,624000.0
2005-02-22 11:30:00,10.82,10.88,10.74,10.83,304400.0,6.9792,7.0179,6.9276,6.9856,304400.0
2005-02-22 12:00:00,10.82,10.85,10.68,10.74,557600.0,6.9792,6.9985,6.8889,6.9276,557600.0
2005-02-22 12:30:00,10.74,10.81,10.73,10.8,348800.0,6.9276,6.9727,6.9211,6.9663,348800.0
2005-02-22 13:00:00,10.79,10.8,10.75,10.79,213600.0,6.9598,6.9663,6.934,6.9598,213600.0
2005-02-22 13:30:00,10.78,10.8,10.74,10.75,364400.0,6.9534,6.9663,6.9276,6.934,364400.0
2005-02-22 14:00:00,10.75,10.75,10.52,10.59,1085200.0,6.934,6.934,6.7857,6.8308,1085200.0
2005-02-22 14:30:00,10.58,10.69,10.58,10.6,420400.0,6.8244,6.8953,6.8244,6.8373,420400.0
2005-02-22 15:00:00,10.6,10.64,10.5,10.55,488000.0,6.8373,6.8631,6.7728,6.805,488000.0
2005-02-22 15:30:00,10.55,10.63,10.54,10.62,946800.0,6.805,6.8566,6.7986,6.8502,946800.0
2005-02-23 09:30:00,10.65,10.79,10.53,10.72,479200.0,6.8695,6.9598,6.7921,6.9147,479200.0
2005-02-23 10:00:00,10.71,10.79,10.65,10.74,473600.0,6.9082,6.9598,6.8695,6.9276,473600.0
2005-02-23 10:30:00,10.74,10.75,10.68,10.74,343600.0,6.9276,6.934,6.8889,6.9276,343600.0
2005-02-23 11:00:00,10.73,10.78,10.72,10.75,477600.0,6.9211,6.9534,6.9147,6.934,477600.0
2005-02-23 11:30:00,10.75,10.78,10.74,10.77,376800.0,6.934,6.9534,6.9276,6.9469,376800.0
2005-02-23 12:00:00,10.77,10.87,10.75,10.84,463200.0,6.9469,7.0114,6.934,6.9921,463200.0
2005-02-23 12:30:00,10.84,10.85,10.78,10.8,186000.0,6.9921,6.9985,6.9534,6.9663,186000.0
2005-02-23 13:00:00,10.8,10.83,10.74,10.75,329200.0,6.9663,6.9856,6.9276,6.934,329200.0
2005-02-23 13:30:00,10.75,10.78,10.71,10.74,434800.0,6.934,6.9534,6.9082,6.9276,434800.0
2005-02-23 14:00:00,10.75,10.75,10.58,10.64,285200.0,6.934,6.934,6.8244,6.8631,285200.0
2005-02-23 14:30:00,10.64,10.66,10.56,10.62,617600.0,6.8631,6.876,6.8115,6.8502,617600.0
2005-02-23 15:00:00,10.62,10.71,10.58,10.64,504400.0,6.8502,6.9082,6.8244,6.8631,504400.0
2005-02-23 15:30:00,10.64,10.65,10.6,10.61,628800.0,6.8631,6.8695,6.8373,6.8437,628800.0
2005-02-24 09:30:00,10.63,10.68,10.58,10.65,776800.0,6.8566,6.8889,6.8244,6.8695,776800.0
2005-02-24 10:00:00,10.66,10.66,10.56,10.59,283600.0,6.876,6.876,6.8115,6.8308,283600.0
2005-02-24 10:30:00,10.58,10.65,10.56,10.57,374400.0,6.8244,6.8695,6.8115,6.8179,374400.0
2005-02-24 11:00:00,10.58,10.77,10.55,10.77,730800.0,6.8244,6.9469,6.805,6.9469,730800.0
2005-02-24 11:30:00,10.76,10.83,10.75,10.76,649200.0,6.9405,6.9856,6.934,6.9405,649200.0
2005-02-24 12:00:00,10.76,10.94,10.72,10.93,350400.0,6.9405,7.0566,6.9147,7.0501,350400.0
2005-02-24 12:30:00,10.93,10.93,10.79,10.83,281200.0,7.0501,7.0501,6.9598,6.9856,281200.0
2005-02-24 13:00:00,10.83,10.9,10.83,10.87,157200.0,6.9856,7.0308,6.9856,7.0114,157200.0
2005-02-24 13:30:00,10.88,10.92,10.83,10.88,138000.0,7.0179,7.0437,6.9856,7.0179,138000.0
2005-02-24 14:00:00,10.88,10.99,10.86,10.95,410000.0,7.0179,7.0888,7.005,7.063,410000.0
2005-02-24 14:30:00,10.94,10.96,10.9,10.95,264400.0,7.0566,7.0695,7.0308,7.063,264400.0
2005-02-24 15:00:00,10.95,10.99,10.91,10.91,505200.0,7.063,7.0888,7.0372,7.0372,505200.0
2005-02-24 15:30:00,10.91,10.96,10.9,10.94,2453200.0,7.0372,7.0695,7.0308,7.0566,2453200.0
2005-02-25 09:30:00,10.97,11.03,10.85,11.01,1062000.0,7.0759,7.1146,6.9985,7.1017,1062000.0
2005-02-25 10:00:00,10.96,11.24,10.94,11.23,1016000.0,7.0695,7.2501,7.0566,7.2437,1016000.0
2005-02-25 10:30:00,11.24,11.38,11.19,11.3,1114800.0,7.2501,7.3404,7.2179,7.2888,1114800.0
2005-02-25 11:00:00,11.31,11.32,11.24,11.29,906400.0,7.2953,7.3017,7.2501,7.2824,906400.0
2005-02-25 11:30:00,11.3,11.46,11.29,11.46,443200.0,7.2888,7.392,7.2824,7.392,443200.0
2005-02-25 12:00:00,11.46,11.49,11.41,11.49,461600.0,7.392,7.4114,7.3598,7.4114,461600.0
2005-02-25 12:30:00,11.49,11.6,11.47,11.52,429200.0,7.4114,7.4823,7.3985,7.4307,429200.0
2005-02-25 13:00:00,11.52,11.55,11.42,11.44,372000.0,7.4307,7.4501,7.3662,7.3791,372000.0
2005-02-25 13:30:00,11.44,11.45,11.36,11.37,485200.0,7.3791,7.3856,7.3275,7.334,485200.0
2005-02-25 14:00:00,11.37,11.46,11.29,11.39,426800.0,7.334,7.392,7.2824,7.3469,426800.0
2005-02-25 14:30:00,11.4,11.44,11.35,11.38,344800.0,7.3533,7.3791,7.3211,7.3404,344800.0
2005-02-25 15:00:00,11.38,11.44,11.35,11.4,352400.0,7.3404,7.3791,7.3211,7.3533,352400.0
2005-02-25 15:30:00,11.4,11.44,11.38,11.41,678400.0,7.3533,7.3791,7.3404,7.3598,678400.0
2005-02-28 09:30:00,11.42,11.42,11.29,11.33,570800.0,7.3662,7.3662,7.2824,7.3082,570800.0
2005-02-28 10:00:00,11.31,11.36,11.26,11.31,431600.0,7.2953,7.3275,7.263,7.2953,431600.0
2005-02-28 10:30:00,11.31,11.32,11.24,11.27,277200.0,7.2953,7.3017,7.2501,7.2695,277200.0
2005-02-28 11:00:00,11.27,11.28,11.22,11.24,246800.0,7.2695,7.2759,7.2372,7.2501,246800.0
2005-02-28 11:30:00,11.24,11.27,11.19,11.2,183600.0,7.2501,7.2695,7.2179,7.2243,183600.0
2005-02-28 12:00:00,11.2,11.2,10.91,10.92,635200.0,7.2243,7.2243,7.0372,7.0437,635200.0
2005-02-28 12:30:00,10.93,10.99,10.9,10.99,249200.0,7.0501,7.0888,7.0308,7.0888,249200.0
2005-02-28 13:00:00,10.99,11.05,10.97,11.0,309600.0,7.0888,7.1275,7.0759,7.0953,309600.0
2005-02-28 13:30:00,11.01,11.02,10.96,11.02,141600.0,7.1017,7.1082,7.0695,7.1082,141600.0
2005-02-28 14:00:00,11.0,11.13,10.98,11.12,194000.0,7.0953,7.1792,7.0824,7.1727,194000.0
2005-02-28 14:30:00,11.11,11.15,11.07,11.15,192800.0,7.1662,7.1921,7.1404,7.1921,192800.0
2005-02-28 15:00:00,11.15,11.2,11.14,11.2,284400.0,7.1921,7.2243,7.1856,7.2243,284400.0
2005-02-28 15:30:00,11.2,11.23,11.08,11.13,690000.0,7.2243,7.2437,7.1469,7.1792,690000.0
2005-03-01 09:30:00,11.18,11.21,11.01,11.04,281200.0,7.2114,7.2308,7.1017,7.1211,281200.0
2005-03-01 10:00:00,11.03,11.04,10.92,10.93,315600.0,7.1146,7.1211,7.0437,7.0501,315600.0
2005-03-01 10:30:00,10.93,10.97,10.66,10.96,960800.0,7.0501,7.0759,6.876,7.0695,960800.0
2005-03-01 11:00:00,10.95,10.96,10.78,10.79,292800.0,7.063,7.0695,6.9534,6.9598,292800.0
2005-03-01 11:30:00,10.81,10.94,10.8,10.9,137600.0,6.9727,7.0566,6.9663,7.0308,137600.0
2005-03-01 12:00:00,10.91,10.91,10.8,10.9,210400.0,7.0372,7.0372,6.9663,7.0308,210400.0
2005-03-01 12:30:00,10.9,10.94,10.88,10.93,118400.0,7.0308,7.0566,7.0179,7.0501,118400.0
2005-03-01 13:00:00,10.93,10.95,10.69,10.74,406400.0,7.0501,7.063,6.8953,6.9276,406400.0
2005-03-01 13:30:00,10.74,10.83,10.71,10.78,254000.0,6.9276,6.9856,6.9082,6.9534,254000.0
2005-03-01 14:00:00,10.79,10.83,10.78,10.78,192000.0,6.9598,6.9856,6.9534,6.9534,192000.0
2005-03-01 14:30:00,10.78,10.85,10.77,10.85,235600.0,6.9534,6.9985,6.9469,6.9985,235600.0
2005-03-01 15:00:00,10.85,10.91,10.81,10.9,300000.0,6.9985,7.0372,6.9727,7.0308,300000.0
2005-03-01 15:30:00,10.9,10.93,10.84,10.88,291200.0,7.0308,7.0501,6.9921,7.0179,291200.0
2005-03-02 09:30:00,10.74,10.74,10.35,10.42,1303600.0,6.9276,6.9276,6.676,6.7212,1303600.0
2005-03-02 10:00:00,10.44,10.45,10.14,10.25,2380800.0,6.7341,6.7405,6.5406,6.6115,2380800.0
2005-03-02 10:30:00,10.25,10.45,10.22,10.39,1718400.0,6.6115,6.7405,6.5922,6.7018,1718400.0
2005-03-02 11:00:00,10.39,10.6,10.37,10.47,1583200.0,6.7018,6.8373,6.6889,6.7534,1583200.0
2005-03-02 11:30:00,10.47,10.51,10.4,10.42,415200.0,6.7534,6.7792,6.7083,6.7212,415200.0
2005-03-02 12:00:00,10.43,10.53,10.42,10.52,336400.0,6.7276,6.7921,6.7212,6.7857,336400.0
2005-03-02 12:30:00,10.52,10.53,10.46,10.53,246800.0,6.7857,6.7921,6.747,6.7921,246800.0
2005-03-02 13:00:00,10.53,10.59,10.52,10.59,360800.0,6.7921,6.8308,6.7857,6.8308,360800.0
2005-03-02 13:30:00,10.58,10.65,10.49,10.56,498800.0,6.8244,6.8695,6.7663,6.8115,498800.0
2005-03-02 14:00:00,10.56,10.58,10.54,10.55,274400.0,6.8115,6.8244,6.7986,6.805,274400.0
2005-03-02 14:30:00,10.55,10.57,10.45,10.52,352400.0,6.805,6.8179,6.7405,6.7857,352400.0
2005-03-02 15:00:00,10.52,10.63,10.52,10.61,484800.0,6.7857,6.8566,6.7857,6.8437,484800.0
2005-03-02 15:30:00,10.61,10.64,10.56,10.6,634000.0,6.8437,6.8631,6.8115,6.8373,634000.0
2005-03-03 09:30:00,10.61,10.67,10.47,10.56,581200.0,6.8437,6.8824,6.7534,6.8115,581200.0
2005-03-03 10:00:00,10.56,10.6,10.47,10.49,468800.0,6.8115,6.8373,6.7534,6.7663,468800.0
2005-03-03 10:30:00,10.48,10.62,10.48,10.59,226800.0,6.7599,6.8502,6.7599,6.8308,226800.0
2005-03-03 11:00:00,10.6,10.6,10.52,10.59,140400.0,6.8373,6.8373,6.7857,6.8308,140400.0
2005-03-03 11:30:00,10.58,10.59,10.49,10.49,194000.0,6.8244,6.8308,6.7663,6.7663,194000.0
2005-03-03 12:00:00,10.49,10.55,10.44,10.47,226400.0,6.7663,6.805,6.7341,6.7534,226400.0
2005-03-03 12:30:00,10.47,10.5,10.44,10.45,174800.0,6.7534,6.7728,6.7341,6.7405,174800.0
2005-03-03 13:00:00,10.46,10.5,10.44,10.45,177600.0,6.747,6.7728,6.7341,6.7405,177600.0
2005-03-03 13:30:00,10.44,10.47,10.4,10.45,358000.0,6.7341,6.7534,6.7083,6.7405,358000.0
2005-03-03 14:00:00,10.46,10.56,10.45,10.56,222000.0,6.747,6.8115,6.7405,6.8115,222000.0
2005-03-03 14:30:00,10.54,10.59,10.54,10.56,299600.0,6.7986,6.8308,6.7986,6.8115,299600.0
2005-03-03 15:00:00,10.56,10.6,10.54,10.59,226800.0,6.8115,6.8373,6.7986,6.8308,226800.0
2005-03-03 15:30:00,10.59,10.6,10.56,10.57,264800.0,6.8308,6.8373,6.8115,6.8179,264800.0
2005-03-04 09:30:00,10.7,10.87,10.66,10.86,620400.0,6.9018,7.0114,6.876,7.005,620400.0
2005-03-04 10:00:00,10.86,11.02,10.86,10.97,610800.0,7.005,7.1082,7.005,7.0759,610800.0
2005-03-04 10:30:00,10.98,11.01,10.93,10.95,458800.0,7.0824,7.1017,7.0501,7.063,458800.0
2005-03-04 11:00:00,10.96,11.09,10.92,11.09,583600.0,7.0695,7.1533,7.0437,7.1533,583600.0
2005-03-04 11:30:00,11.09,11.17,11.09,11.15,457600.0,7.1533,7.205,7.1533,7.1921,457600.0
2005-03-04 12:00:00,11.15,11.22,11.12,11.14,381200.0,7.1921,7.2372,7.1727,7.1856,381200.0
2005-03-04 12:30:00,11.14,11.22,11.07,11.21,472400.0,7.1856,7.2372,7.1404,7.2308,472400.0
2005-03-04 13:00:00,11.21,11.27,11.15,11.2,395200.0,7.2308,7.2695,7.1921,7.2243,395200.0
2005-03-04 13:30:00,11.21,11.25,11.15,11.2,376800.0,7.2308,7.2566,7.1921,7.2243,376800.0
2005-03-04 14:00:00,11.2,11.22,11.06,11.07,319200.0,7.2243,7.2372,7.134,7.1404,319200.0
2005-03-04 14:30:00,11.09,11.09,11.0,11.03,270000.0,7.1533,7.1533,7.0953,7.1146,270000.0
2005-03-04 15:00:00,11.03,11.05,11.0,11.02,484800.0,7.1146,7.1275,7.0953,7.1082,484800.0
2005-03-04 15:30:00,11.02,11.03,10.95,11.03,898400.0,7.1082,7.1146,7.063,7.1146,898400.0
2005-03-07 09:30:00,10.99,11.01,10.81,10.86,739200.0,7.0888,7.1017,6.9727,7.005,739200.0
2005-03-07 10:00:00,10.86,10.9,10.81,10.81,463600.0,7.005,7.0308,6.9727,6.9727,463600.0
2005-03-07 10:30:00,10.81,10.84,10.67,10.7,963200.0,6.9727,6.9921,6.8824,6.9018,963200.0
2005-03-07 11:00:00,10.7,10.86,10.7,10.85,374800.0,6.9018,7.005,6.9018,6.9985,374800.0
2005-03-07 11:30:00,10.86,10.88,10.81,10.83,323600.0,7.005,7.0179,6.9727,6.9856,323600.0
2005-03-07 12:00:00,10.83,10.91,10.81,10.83,258000.0,6.9856,7.0372,6.9727,6.9856,258000.0
2005-03-07 12:30:00,10.82,10.85,10.78,10.83,114800.0,6.9792,6.9985,6.9534,6.9856,114800.0
2005-03-07 13:00:00,10.83,10.84,10.81,10.83,106000.0,6.9856,6.9921,6.9727,6.9856,106000.0
2005-03-07 13:30:00,10.83,10.84,10.81,10.81,163600.0,6.9856,6.9921,6.9727,6.9727,163600.0
2005-03-07 14:00:00,10.82,10.83,10.81,10.82,203200.0,6.9792,6.9856,6.9727,6.9792,203200.0
2005-03-07 14:30:00,10.83,10.83,10.77,10.78,249200.0,6.9856,6.9856,6.9469,6.9534,249200.0
2005-03-07 15:00:00,10.78,10.8,10.76,10.78,199600.0,6.9534,6.9663,6.9405,6.9534,199600.0
2005-03-07 15:30:00,10.77,10.78,10.68,10.74,556800.0,6.9469,6.9534,6.8889,6.9276,556800.0
2005-03-08 09:30:00,10.61,10.63,10.47,10.52,780000.0,6.8437,6.8566,6.7534,6.7857,780000.0
2005-03-08 10:00:00,10.52,10.52,10.21,10.25,1018400.0,6.7857,6.7857,6.5857,6.6115,1018400.0
2005-03-08 10:30:00,10.26,10.32,10.05,10.15,1286400.0,6.618,6.6567,6.4825,6.547,1286400.0
2005-03-08 11:00:00,10.16,10.3,10.14,10.25,396800.0,6.5535,6.6438,6.5406,6.6115,396800.0
2005-03-08 11:30:00,10.24,10.38,10.24,10.38,446800.0,6.6051,6.6954,6.6051,6.6954,446800.0
2005-03-08 12:00:00,10.38,10.4,10.27,10.33,446000.0,6.6954,6.7083,6.6244,6.6631,446000.0
2005-03-08 12:30:00,10.32,10.34,10.24,10.31,338000.0,6.6567,6.6696,6.6051,6.6502,338000.0
2005-03-08 13:00:00,10.31,10.36,10.28,10.28,186400.0,6.6502,6.6825,6.6309,6.6309,186400.0
2005-03-08 13:30:00,10.28,10.3,10.21,10.24,530000.0,6.6309,6.6438,6.5857,6.6051,530000.0
2005-03-08 14:00:00,10.24,10.34,10.24,10.28,286400.0,6.6051,6.6696,6.6051,6.6309,286400.0
2005-03-08 14:30:00,10.28,10.32,10.28,10.29,101600.0,6.6309,6.6567,6.6309,6.6373,101600.0
2005-03-08 15:00:00,10.29,10.36,10.29,10.32,192000.0,6.6373,6.6825,6.6373,6.6567,192000.0
2005-03-08 15:30:00,10.32,10.33,10.2,10.2,859200.0,6.6567,6.6631,6.5793,6.5793,859200.0
2005-03-09 09:30:00,10.25,10.36,10.08,10.25,740400.0,6.6115,6.6825,6.5019,6.6115,740400.0
2005-03-09 10:00:00,10.25,10.35,10.15,10.34,692800.0,6.6115,6.676,6.547,6.6696,692800.0
2005-03-09 10:30:00,10.34,10.44,10.26,10.35,366800.0,6.6696,6.7341,6.618,6.676,366800.0
2005-03-09 11:00:00,10.37,10.37,10.18,10.26,751600.0,6.6889,6.6889,6.5664,6.618,751600.0
2005-03-09 11:30:00,10.26,10.27,10.21,10.23,420400.0,6.618,6.6244,6.5857,6.5986,420400.0
2005-03-09 12:00:00,10.24,10.24,10.18,10.24,406000.0,6.6051,6.6051,6.5664,6.6051,406000.0
2005-03-09 12:30:00,10.24,10.27,10.19,10.21,426800.0,6.6051,6.6244,6.5728,6.5857,426800.0
2005-03-09 13:00:00,10.22,10.26,10.22,10.23,127600.0,6.5922,6.618,6.5922,6.5986,127600.0
2005-03-09 13:30:00,10.22,10.23,10.18,10.21,393600.0,6.5922,6.5986,6.5664,6.5857,393600.0
2005-03-09 14:00:00,10.21,10.26,10.16,10.17,207600.0,6.5857,6.618,6.5535,6.5599,207600.0
2005-03-09 14:30:00,10.17,10.18,10.11,10.15,201600.0,6.5599,6.5664,6.5212,6.547,201600.0
2005-03-09 15:00:00,10.15,10.16,10.09,10.11,424800.0,6.547,6.5535,6.5083,6.5212,424800.0
2005-03-09 15:30:00,10.12,10.13,9.96,9.97,1082800.0,6.5277,6.5341,6.4245,6.4309,1082800.0
2005-03-10 09:30:00,9.97,9.99,9.8,9.86,866000.0,6.4309,6.4438,6.3213,6.36,866000.0
2005-03-10 10:00:00,9.86,9.89,9.65,9.72,1094400.0,6.36,6.3793,6.2245,6.2697,1094400.0
2005-03-10 10:30:00,9.73,9.93,9.69,9.9,1019600.0,6.2761,6.4051,6.2503,6.3858,1019600.0
2005-03-10 11:00:00,9.9,9.9,9.77,9.81,1131200.0,6.3858,6.3858,6.3019,6.3277,1131200.0
2005-03-10 11:30:00,9.81,10.0,9.8,9.99,699200.0,6.3277,6.4503,6.3213,6.4438,699200.0
2005-03-10 12:00:00,10.0,10.07,9.98,10.01,877200.0,6.4503,6.4954,6.4374,6.4567,877200.0
2005-03-10 12:30:00,10.02,10.1,10.01,10.09,560400.0,6.4632,6.5148,6.4567,6.5083,560400.0
2005-03-10 13:00:00,10.1,10.1,10.01,10.07,364800.0,6.5148,6.5148,6.4567,6.4954,364800.0
2005-03-10 13:30:00,10.07,10.09,9.97,9.99,315200.0,6.4954,6.5083,6.4309,6.4438,315200.0
2005-03-10 14:00:00,9.98,9.98,9.88,9.92,274000.0,6.4374,6.4374,6.3729,6.3987,274000.0
2005-03-10 14:30:00,9.92,9.98,9.86,9.97,240000.0,6.3987,6.4374,6.36,6.4309,240000.0
2005-03-10 15:00:00,9.97,9.97,9.89,9.96,400000.0,6.4309,6.4309,6.3793,6.4245,400000.0
2005-03-10 15:30:00,9.95,9.95,9.84,9.89,482400.0,6.418,6.418,6.3471,6.3793,482400.0
2005-03-11 09:30:00,10.15,10.67,10.13,10.54,3422400.0,6.547,6.8824,6.5341,6.7986,3422400.0
2005-03-11 10:00:00,10.53,10.55,10.4,10.47,1895200.0,6.7921,6.805,6.7083,6.7534,1895200.0
2005-03-11 10:30:00,10.49,10.54,10.46,10.47,595600.0,6.7663,6.7986,6.747,6.7534,595600.0
2005-03-11 11:00:00,10.47,10.5,10.41,10.46,868000.0,6.7534,6.7728,6.7147,6.747,868000.0
2005-03-11 11:30:00,10.46,10.53,10.4,10.48,431200.0,6.747,6.7921,6.7083,6.7599,431200.0
2005-03-11 12:00:00,10.48,10.56,10.48,10.54,303600.0,6.7599,6.8115,6.7599,6.7986,303600.0
2005-03-11 12:30:00,10.54,10.61,10.53,10.58,283200.0,6.7986,6.8437,6.7921,6.8244,283200.0
2005-03-11 13:00:00,10.57,10.62,10.5,10.52,663600.0,6.8179,6.8502,6.7728,6.7857,663600.0
2005-03-11 13:30:00,10.53,10.55,10.47,10.5,364800.0,6.7921,6.805,6.7534,6.7728,364800.0
2005-03-11 14:00:00,10.51,10.53,10.43,10.45,406800.0,6.7792,6.7921,6.7276,6.7405,406800.0
2005-03-11 14:30:00,10.45,10.46,10.4,10.43,364800.0,6.7405,6.747,6.7083,6.7276,364800.0
2005-03-11 15:00:00,10.43,10.43,10.34,10.38,660400.0,6.7276,6.7276,6.6696,6.6954,660400.0
2005-03-11 15:30:00,10.38,10.38,10.25,10.34,1274000.0,6.6954,6.6954,6.6115,6.6696,1274000.0
2005-03-14 09:30:00,10.23,10.29,9.96,10.04,991600.0,6.5986,6.6373,6.4245,6.4761,991600.0
2005-03-14 10:00:00,10.04,10.09,9.97,10.01,692800.0,6.4761,6.5083,6.4309,6.4567,692800.0
2005-03-14 10:30:00,10.02,10.08,9.97,9.97,576000.0,6.4632,6.5019,6.4309,6.4309,576000.0
2005-03-14 11:00:00,9.99,10.03,9.93,9.97,405600.0,6.4438,6.4696,6.4051,6.4309,405600.0
2005-03-14 11:30:00,9.97,10.03,9.91,9.98,478400.0,6.4309,6.4696,6.3922,6.4374,478400.0
2005-03-14 12:00:00,9.97,10.05,9.97,9.99,378000.0,6.4309,6.4825,6.4309,6.4438,378000.0
2005-03-14 12:30:00,9.99,10.0,9.92,9.95,244800.0,6.4438,6.4503,6.3987,6.418,244800.0
2005-03-14 13:00:00,9.93,10.01,9.93,9.97,177200.0,6.4051,6.4567,6.4051,6.4309,177200.0
2005-03-14 13:30:00,9.97,10.01,9.96,9.99,498800.0,6.4309,6.4567,6.4245,6.4438,498800.0
2005-03-14 14:00:00,9.99,10.07,9.97,10.06,498400.0,6.4438,6.4954,6.4309,6.489,498400.0
2005-03-14 14:30:00,10.06,10.21,10.06,10.12,1028400.0,6.489,6.5857,6.489,6.5277,1028400.0
2005-03-14 15:00:00,10.12,10.19,10.08,10.19,524400.0,6.5277,6.5728,6.5019,6.5728,524400.0
2005-03-14 15:30:00,10.19,10.2,10.11,10.13,828800.0,6.5728,6.5793,6.5212,6.5341,828800.0
2005-03-15 09:30:00,10.15,10.22,10.08,10.17,1279200.0,6.547,6.5922,6.5019,6.5599,1279200.0
2005-03-15 10:00:00,10.17,10.18,10.06,10.13,720400.0,6.5599,6.5664,6.489,6.5341,720400.0
2005-03-15 10:30:00,10.13,10.2,10.09,10.11,506800.0,6.5341,6.5793,6.5083,6.5212,506800.0
2005-03-15 11:00:00,10.11,10.36,10.1,10.34,653600.0,6.5212,6.6825,6.5148,6.6696,653600.0
2005-03-15 11:30:00,10.33,10.38,10.2,10.24,594800.0,6.6631,6.6954,6.5793,6.6051,594800.0
2005-03-15 12:00:00,10.24,10.28,10.2,10.22,455200.0,6.6051,6.6309,6.5793,6.5922,455200.0
2005-03-15 12:30:00,10.22,10.22,10.13,10.14,209200.0,6.5922,6.5922,6.5341,6.5406,209200.0
2005-03-15 13:00:00,10.14,10.18,10.11,10.11,285200.0,6.5406,6.5664,6.5212,6.5212,285200.0
2005-03-15 13:30:00,10.11,10.11,10.02,10.05,538000.0,6.5212,6.5212,6.4632,6.4825,538000.0
2005-03-15 14:00:00,10.06,10.06,10.02,10.03,238400.0,6.489,6.489,6.4632,6.4696,238400.0
2005-03-15 14:30:00,10.04,10.09,10.02,10.07,460000.0,6.4761,6.5083,6.4632,6.4954,460000.0
2005-03-15 15:00:00,10.07,10.12,10.04,10.07,444000.0,6.4954,6.5277,6.4761,6.4954,444000.0
2005-03-15 15:30:00,10.06,10.1,10.04,10.08,546400.0,6.489,6.5148,6.4761,6.5019,546400.0
2005-03-16 09:30:00,10.11,10.11,9.88,9.94,342400.0,6.5212,6.5212,6.3729,6.4116,342400.0
2005-03-16 10:00:00,9.94,9.94,9.94,9.94,0.0,6.4116,6.4116,6.4116,6.4116,0.0
2005-03-16 10:30:00,9.42,9.92,8.92,9.38,4079200.0,6.0762,6.3987,5.7536,6.0504,4079200.0
2005-03-16 11:00:00,9.37,9.65,9.36,9.49,1672000.0,6.0439,6.2245,6.0375,6.1213,1672000.0
2005-03-16 11:30:00,9.49,9.55,9.47,9.49,658800.0,6.1213,6.16,6.1084,6.1213,658800.0
2005-03-16 12:00:00,9.49,9.5,9.36,9.38,1057200.0,6.1213,6.1278,6.0375,6.0504,1057200.0
2005-03-16 12:30:00,9.38,9.38,9.35,9.37,428800.0,6.0504,6.0504,6.031,6.0439,428800.0
2005-03-16 13:00:00,9.37,9.38,9.36,9.36,259600.0,6.0439,6.0504,6.0375,6.0375,259600.0
2005-03-16 13:30:00,9.36,9.45,9.36,9.38,518400.0,6.0375,6.0955,6.0375,6.0504,518400.0
2005-03-16 14:00:00,9.4,9.4,9.29,9.29,373600.0,6.0633,6.0633,5.9923,5.9923,373600.0
2005-03-16 14:30:00,9.3,9.33,9.2,9.3,900800.0,5.9988,6.0181,5.9342,5.9988,900800.0
2005-03-16 15:00:00,9.3,9.3,9.24,9.26,737200.0,5.9988,5.9988,5.96,5.9729,737200.0
2005-03-16 15:30:00,9.25,9.27,9.24,9.24,1483200.0,5.9665,5.9794,5.96,5.96,1483200.0
2005-03-17 09:30:00,9.27,9.33,9.04,9.13,907600.0,5.9794,6.0181,5.831,5.8891,907600.0
2005-03-17 10:00:00,9.13,9.37,9.11,9.35,1478800.0,5.8891,6.0439,5.8762,6.031,1478800.0
2005-03-17 10:30:00,9.35,9.38,9.28,9.38,1327600.0,6.031,6.0504,5.9859,6.0504,1327600.0
2005-03-17 11:00:00,9.38,9.39,9.22,9.32,968400.0,6.0504,6.0568,5.9471,6.0117,968400.0
2005-03-17 11:30:00,9.32,9.38,9.31,9.36,262000.0,6.0117,6.0504,6.0052,6.0375,262000.0
2005-03-17 12:00:00,9.36,9.38,9.34,9.37,340800.0,6.0375,6.0504,6.0246,6.0439,340800.0
2005-03-17 12:30:00,9.37,9.38,9.33,9.36,277600.0,6.0439,6.0504,6.0181,6.0375,277600.0
2005-03-17 13:00:00,9.36,9.38,9.34,9.34,251600.0,6.0375,6.0504,6.0246,6.0246,251600.0
2005-03-17 13:30:00,9.34,9.35,9.26,9.29,311200.0,6.0246,6.031,5.9729,5.9923,311200.0
2005-03-17 14:00:00,9.29,9.35,9.26,9.35,264800.0,5.9923,6.031,5.9729,6.031,264800.0
2005-03-17 14:30:00,9.34,9.36,9.34,9.35,202800.0,6.0246,6.0375,6.0246,6.031,202800.0
2005-03-17 15:00:00,9.35,9.37,9.35,9.35,368400.0,6.031,6.0439,6.031,6.031,368400.0
2005-03-17 15:30:00,9.35,9.37,9.26,9.29,757600.0,6.031,6.0439,5.9729,5.9923,757600.0
2005-03-18 09:30:00,9.26,9.34,9.19,9.25,1360800.0,5.9729,6.0246,5.9278,5.9665,1360800.0
2005-03-18 10:00:00,9.24,9.3,9.21,9.22,143200.0,5.96,5.9988,5.9407,5.9471,143200.0
2005-03-18 10:30:00,9.22,9.24,9.13,9.14,432400.0,5.9471,5.96,5.8891,5.8955,432400.0
2005-03-18 11:00:00,9.14,9.21,9.13,9.19,158000.0,5.8955,5.9407,5.8891,5.9278,158000.0
2005-03-18 11:30:00,9.2,9.2,9.16,9.18,264000.0,5.9342,5.9342,5.9084,5.9213,264000.0
2005-03-18 12:00:00,9.19,9.2,9.18,9.19,119600.0,5.9278,5.9342,5.9213,5.9278,119600.0
2005-03-18 12:30:00,9.19,9.21,9.18,9.18,203600.0,5.9278,5.9407,5.9213,5.9213,203600.0
2005-03-18 13:00:00,9.17,9.18,9.13,9.13,315600.0,5.9149,5.9213,5.8891,5.8891,315600.0
2005-03-18 13:30:00,9.14,9.14,9.04,9.07,344400.0,5.8955,5.8955,5.831,5.8504,344400.0
2005-03-18 14:00:00,9.07,9.09,9.03,9.08,156800.0,5.8504,5.8633,5.8246,5.8568,156800.0
2005-03-18 14:30:00,9.07,9.13,9.01,9.02,536000.0,5.8504,5.8891,5.8117,5.8181,536000.0
2005-03-18 15:00:00,9.02,9.14,9.02,9.13,524400.0,5.8181,5.8955,5.8181,5.8891,524400.0
2005-03-18 15:30:00,9.13,9.22,9.12,9.15,978800.0,5.8891,5.9471,5.8826,5.902,978800.0
2005-03-21 09:30:00,9.4,9.59,9.39,9.4,1198400.0,6.0633,6.1858,6.0568,6.0633,1198400.0
2005-03-21 10:00:00,9.4,9.41,9.35,9.36,660000.0,6.0633,6.0697,6.031,6.0375,660000.0
2005-03-21 10:30:00,9.36,9.36,9.24,9.32,508800.0,6.0375,6.0375,5.96,6.0117,508800.0
2005-03-21 11:00:00,9.34,9.36,9.24,9.31,378400.0,6.0246,6.0375,5.96,6.0052,378400.0
2005-03-21 11:30:00,9.32,9.34,9.3,9.33,148000.0,6.0117,6.0246,5.9988,6.0181,148000.0
2005-03-21 12:00:00,9.33,9.48,9.33,9.45,226800.0,6.0181,6.1149,6.0181,6.0955,226800.0
2005-03-21 12:30:00,9.44,9.46,9.37,9.38,201200.0,6.0891,6.102,6.0439,6.0504,201200.0
2005-03-21 13:00:00,9.38,9.41,9.37,9.4,113200.0,6.0504,6.0697,6.0439,6.0633,113200.0
2005-03-21 13:30:00,9.38,9.42,9.38,9.39,102800.0,6.0504,6.0762,6.0504,6.0568,102800.0
2005-03-21 14:00:00,9.39,9.39,9.32,9.33,148800.0,6.0568,6.0568,6.0117,6.0181,148800.0
2005-03-21 14:30:00,9.33,9.4,9.32,9.4,305600.0,6.0181,6.0633,6.0117,6.0633,305600.0
2005-03-21 15:00:00,9.4,9.46,9.39,9.45,312000.0,6.0633,6.102,6.0568,6.0955,312000.0
2005-03-21 15:30:00,9.45,9.46,9.41,9.43,686400.0,6.0955,6.102,6.0697,6.0826,686400.0
2005-03-22 09:30:00,9.42,9.67,9.32,9.66,1209600.0,6.0762,6.2374,6.0117,6.231,1209600.0
2005-03-22 10:00:00,9.65,9.78,9.64,9.67,967600.0,6.2245,6.3084,6.2181,6.2374,967600.0
2005-03-22 10:30:00,9.67,9.69,9.57,9.59,540000.0,6.2374,6.2503,6.1729,6.1858,540000.0
2005-03-22 11:00:00,9.6,9.65,9.58,9.58,333600.0,6.1923,6.2245,6.1794,6.1794,333600.0
2005-03-22 11:30:00,9.58,9.63,9.58,9.59,150800.0,6.1794,6.2116,6.1794,6.1858,150800.0
2005-03-22 12:00:00,9.6,9.61,9.55,9.58,113200.0,6.1923,6.1987,6.16,6.1794,113200.0
2005-03-22 12:30:00,9.58,9.65,9.57,9.65,194000.0,6.1794,6.2245,6.1729,6.2245,194000.0
2005-03-22 13:00:00,9.64,9.69,9.63,9.67,168400.0,6.2181,6.2503,6.2116,6.2374,168400.0
2005-03-22 13:30:00,9.67,9.79,9.66,9.77,442400.0,6.2374,6.3148,6.231,6.3019,442400.0
2005-03-22 14:00:00,9.77,9.81,9.69,9.71,766800.0,6.3019,6.3277,6.2503,6.2632,766800.0
2005-03-22 14:30:00,9.7,9.77,9.64,9.65,994400.0,6.2568,6.3019,6.2181,6.2245,994400.0
2005-03-22 15:00:00,9.65,9.68,9.56,9.61,938000.0,6.2245,6.2439,6.1665,6.1987,938000.0
2005-03-22 15:30:00,9.61,9.62,9.51,9.53,1291600.0,6.1987,6.2052,6.1342,6.1471,1291600.0
2005-03-23 09:30:00,9.49,9.5,9.43,9.44,718800.0,6.1213,6.1278,6.0826,6.0891,718800.0
2005-03-23 10:00:00,9.44,9.58,9.42,9.51,864000.0,6.0891,6.1794,6.0762,6.1342,864000.0
2005-03-23 10:30:00,9.51,9.52,9.44,9.5,572800.0,6.1342,6.1407,6.0891,6.1278,572800.0
2005-03-23 11:00:00,9.5,9.54,9.47,9.49,498800.0,6.1278,6.1536,6.1084,6.1213,498800.0
2005-03-23 11:30:00,9.49,9.51,9.47,9.5,465600.0,6.1213,6.1342,6.1084,6.1278,465600.0
2005-03-23 12:00:00,9.5,9.53,9.45,9.45,657600.0,6.1278,6.1471,6.0955,6.0955,657600.0
2005-03-23 12:30:00,9.45,9.45,9.38,9.4,380800.0,6.0955,6.0955,6.0504,6.0633,380800.0
2005-03-23 13:00:00,9.39,9.45,9.38,9.4,108800.0,6.0568,6.0955,6.0504,6.0633,108800.0
2005-03-23 13:30:00,9.39,9.42,9.35,9.38,159600.0,6.0568,6.0762,6.031,6.0504,159600.0
2005-03-23 14:00:00,9.4,9.41,9.31,9.32,266000.0,6.0633,6.0697,6.0052,6.0117,266000.0
2005-03-23 14:30:00,9.32,9.32,9.24,9.24,450800.0,6.0117,6.0117,5.96,5.96,450800.0
2005-03-23 15:00:00,9.24,9.3,9.24,9.28,608000.0,5.96,5.9988,5.96,5.9859,608000.0
2005-03-23 15:30:00,9.27,9.29,9.24,9.24,667600.0,5.9794,5.9923,5.96,5.96,667600.0
2005-03-24 09:30:00,9.27,9.47,9.27,9.41,379200.0,5.9794,6.1084,5.9794,6.0697,379200.0
2005-03-24 10:00:00,9.41,9.43,9.34,9.35,337600.0,6.0697,6.0826,6.0246,6.031,337600.0
2005-03-24 10:30:00,9.34,9.35,9.27,9.3,242400.0,6.0246,6.031,5.9794,5.9988,242400.0
2005-03-24 11:00:00,9.3,9.3,9.23,9.24,326800.0,5.9988,5.9988,5.9536,5.96,326800.0
2005-03-24 11:30:00,9.24,9.27,9.19,9.27,171200.0,5.96,5.9794,5.9278,5.9794,171200.0
2005-03-24 12:00:00,9.29,9.29,9.22,9.24,100800.0,5.9923,5.9923,5.9471,5.96,100800.0
2005-03-24 12:30:00,9.24,9.35,9.24,9.34,250000.0,5.96,6.031,5.96,6.0246,250000.0
2005-03-24 13:00:00,9.34,9.38,9.33,9.34,158000.0,6.0246,6.0504,6.0181,6.0246,158000.0
2005-03-24 13:30:00,9.35,9.37,9.33,9.34,208800.0,6.031,6.0439,6.0181,6.0246,208800.0
2005-03-24 14:00:00,9.34,9.36,9.34,9.35,177200.0,6.0246,6.0375,6.0246,6.031,177200.0
2005-03-24 14:30:00,9.35,9.36,9.28,9.33,159600.0,6.031,6.0375,5.9859,6.0181,159600.0
2005-03-24 15:00:00,9.34,9.34,9.29,9.3,193600.0,6.0246,6.0246,5.9923,5.9988,193600.0
2005-03-24 15:30:00,9.3,9.3,9.22,9.23,328400.0,5.9988,5.9988,5.9471,5.9536,328400.0
2005-03-28 09:30:00,9.27,9.27,8.94,8.97,554000.0,5.9794,5.9794,5.7665,5.7859,554000.0
2005-03-28 10:00:00,8.97,9.03,8.96,9.02,382400.0,5.7859,5.8246,5.7794,5.8181,382400.0
2005-03-28 10:30:00,9.02,9.08,9.02,9.06,218400.0,5.8181,5.8568,5.8181,5.8439,218400.0
2005-03-28 11:00:00,9.06,9.08,9.05,9.06,233600.0,5.8439,5.8568,5.8375,5.8439,233600.0
2005-03-28 11:30:00,9.06,9.08,9.05,9.06,644800.0,5.8439,5.8568,5.8375,5.8439,644800.0
2005-03-28 12:00:00,9.05,9.06,8.99,9.0,1601600.0,5.8375,5.8439,5.7988,5.8052,1601600.0
2005-03-28 12:30:00,9.0,9.01,8.99,9.0,380000.0,5.8052,5.8117,5.7988,5.8052,380000.0
2005-03-28 13:00:00,9.0,9.03,9.0,9.02,569200.0,5.8052,5.8246,5.8052,5.8181,569200.0
2005-03-28 13:30:00,9.02,9.04,9.02,9.02,489200.0,5.8181,5.831,5.8181,5.8181,489200.0
2005-03-28 14:00:00,9.02,9.03,9.01,9.03,903200.0,5.8181,5.8246,5.8117,5.8246,903200.0
2005-03-28 14:30:00,9.03,9.03,9.02,9.02,865200.0,5.8246,5.8246,5.8181,5.8181,865200.0
2005-03-28 15:00:00,9.02,9.02,8.96,8.96,1051600.0,5.8181,5.8181,5.7794,5.7794,1051600.0
2005-03-28 15:30:00,8.96,9.0,8.93,8.94,746800.0,5.7794,5.8052,5.7601,5.7665,746800.0
2005-03-29 09:30:00,8.97,9.23,8.85,8.95,1960000.0,5.803,5.9712,5.7254,5.7901,1960000.0
2005-03-29 10:00:00,8.95,9.0,8.95,8.96,774800.0,5.7901,5.8224,5.7901,5.7966,774800.0
2005-03-29 10:30:00,8.96,8.97,8.9,8.91,705200.0,5.7966,5.803,5.7577,5.7642,705200.0
2005-03-29 11:00:00,8.91,8.92,8.88,8.88,390800.0,5.7642,5.7707,5.7448,5.7448,390800.0
2005-03-29 11:30:00,8.88,8.89,8.75,8.76,978400.0,5.7448,5.7513,5.6607,5.6672,978400.0
2005-03-29 12:00:00,8.76,8.8,8.72,8.76,1021200.0,5.6672,5.6931,5.6413,5.6672,1021200.0
2005-03-29 12:30:00,8.76,8.77,8.7,8.7,479600.0,5.6672,5.6736,5.6284,5.6284,479600.0
2005-03-29 13:00:00,8.71,8.72,8.59,8.65,943600.0,5.6348,5.6413,5.5572,5.596,943600.0
2005-03-29 13:30:00,8.64,8.65,8.56,8.56,887600.0,5.5895,5.596,5.5378,5.5378,887600.0
2005-03-29 14:00:00,8.56,8.56,8.45,8.48,1148000.0,5.5378,5.5378,5.4666,5.486,1148000.0
2005-03-29 14:30:00,8.47,8.49,8.46,8.48,733600.0,5.4796,5.4925,5.4731,5.486,733600.0
2005-03-29 15:00:00,8.47,8.51,8.42,8.44,926800.0,5.4796,5.5054,5.4472,5.4602,926800.0
2005-03-29 15:30:00,8.44,8.45,8.38,8.4,2406400.0,5.4602,5.4666,5.4213,5.4343,2406400.0
2005-03-30 09:30:00,8.48,8.66,8.44,8.44,1345200.0,5.486,5.6025,5.4602,5.4602,1345200.0
2005-03-30 10:00:00,8.45,8.49,8.36,8.38,1941200.0,5.4666,5.4925,5.4084,5.4213,1941200.0
2005-03-30 10:30:00,8.37,8.43,8.33,8.35,1500800.0,5.4149,5.4537,5.389,5.4019,1500800.0
2005-03-30 11:00:00,8.35,8.42,8.22,8.25,1404000.0,5.4019,5.4472,5.3178,5.3372,1404000.0
2005-03-30 11:30:00,8.25,8.27,8.24,8.26,1480800.0,5.3372,5.3502,5.3308,5.3437,1480800.0
2005-03-30 12:00:00,8.26,8.33,8.22,8.32,2181200.0,5.3437,5.389,5.3178,5.3825,2181200.0
2005-03-30 12:30:00,8.32,8.33,8.29,8.31,712800.0,5.3825,5.389,5.3631,5.3761,712800.0
2005-03-30 13:00:00,8.31,8.4,8.31,8.37,440000.0,5.3761,5.4343,5.3761,5.4149,440000.0
2005-03-30 13:30:00,8.37,8.45,8.31,8.35,639200.0,5.4149,5.4666,5.3761,5.4019,639200.0
2005-03-30 14:00:00,8.34,8.35,8.26,8.27,725200.0,5.3955,5.4019,5.3437,5.3502,725200.0
2005-03-30 14:30:00,8.28,8.34,8.28,8.29,722400.0,5.3566,5.3955,5.3566,5.3631,722400.0
2005-03-30 15:00:00,8.3,8.4,8.29,8.39,826400.0,5.3696,5.4343,5.3631,5.4278,826400.0
2005-03-30 15:30:00,8.39,8.46,8.38,8.46,1517200.0,5.4278,5.4731,5.4213,5.4731,1517200.0
2005-03-31 09:30:00,8.52,8.76,8.51,8.74,1285200.0,5.5119,5.6672,5.5054,5.6542,1285200.0
2005-03-31 10:00:00,8.74,8.74,8.53,8.65,1426000.0,5.6542,5.6542,5.5184,5.596,1426000.0
2005-03-31 10:30:00,8.64,8.65,8.6,8.64,402800.0,5.5895,5.596,5.5637,5.5895,402800.0
2005-03-31 11:00:00,8.65,8.67,8.64,8.67,269200.0,5.596,5.609,5.5895,5.609,269200.0
2005-03-31 11:30:00,8.67,8.68,8.64,8.66,206000.0,5.609,5.6154,5.5895,5.6025,206000.0
2005-03-31 12:00:00,8.66,8.66,8.59,8.61,212400.0,5.6025,5.6025,5.5572,5.5701,212400.0
2005-03-31 12:30:00,8.61,8.65,8.6,8.65,155600.0,5.5701,5.596,5.5637,5.596,155600.0
2005-03-31 13:00:00,8.65,8.65,8.6,8.63,150800.0,5.596,5.596,5.5637,5.5831,150800.0
2005-03-31 13:30:00,8.64,8.65,8.6,8.62,171200.0,5.5895,5.596,5.5637,5.5766,171200.0
2005-03-31 14:00:00,8.62,8.62,8.61,8.61,222800.0,5.5766,5.5766,5.5701,5.5701,222800.0
2005-03-31 14:30:00,8.62,8.64,8.61,8.64,291600.0,5.5766,5.5895,5.5701,5.5895,291600.0
2005-03-31 15:00:00,8.64,8.65,8.61,8.62,566400.0,5.5895,5.596,5.5701,5.5766,566400.0
2005-03-31 15:30:00,8.61,8.61,8.53,8.61,520000.0,5.5701,5.5701,5.5184,5.5701,520000.0
2005-04-01 09:30:00,8.65,8.76,8.63,8.72,731200.0,5.596,5.6672,5.5831,5.6413,731200.0
2005-04-01 10:00:00,8.72,8.73,8.5,8.54,850400.0,5.6413,5.6478,5.499,5.5249,850400.0
2005-04-01 10:30:00,8.54,8.61,8.51,8.57,688800.0,5.5249,5.5701,5.5054,5.5443,688800.0
2005-04-01 11:00:00,8.57,8.62,8.56,8.62,340000.0,5.5443,5.5766,5.5378,5.5766,340000.0
2005-04-01 11:30:00,8.62,8.67,8.59,8.63,449200.0,5.5766,5.609,5.5572,5.5831,449200.0
2005-04-01 12:00:00,8.63,8.63,8.56,8.56,252000.0,5.5831,5.5831,5.5378,5.5378,252000.0
2005-04-01 12:30:00,8.56,8.59,8.56,8.58,236000.0,5.5378,5.5572,5.5378,5.5507,236000.0
2005-04-01 13:00:00,8.58,8.67,8.58,8.67,1659200.0,5.5507,5.609,5.5507,5.609,1659200.0
2005-04-01 13:30:00,8.66,8.67,8.63,8.64,231200.0,5.6025,5.609,5.5831,5.5895,231200.0
2005-04-01 14:00:00,8.64,8.65,8.59,8.6,185200.0,5.5895,5.596,5.5572,5.5637,185200.0
2005-04-01 14:30:00,8.6,8.64,8.6,8.63,250800.0,5.5637,5.5895,5.5637,5.5831,250800.0
2005-04-01 15:00:00,8.63,8.65,8.62,8.63,255600.0,5.5831,5.596,5.5766,5.5831,255600.0
2005-04-01 15:30:00,8.63,8.65,8.6,8.6,839600.0,5.5831,5.596,5.5637,5.5637,839600.0
2005-04-04 09:30:00,8.54,8.58,8.4,8.42,487600.0,5.5249,5.5507,5.4343,5.4472,487600.0
2005-04-04 10:00:00,8.42,8.45,8.24,8.27,804000.0,5.4472,5.4666,5.3308,5.3502,804000.0
2005-04-04 10:30:00,8.27,8.3,8.26,8.28,598400.0,5.3502,5.3696,5.3437,5.3566,598400.0
2005-04-04 11:00:00,8.28,8.3,8.19,8.2,685600.0,5.3566,5.3696,5.2984,5.3049,685600.0
2005-04-04 11:30:00,8.21,8.25,8.19,8.22,640800.0,5.3114,5.3372,5.2984,5.3178,640800.0
2005-04-04 12:00:00,8.23,8.27,8.22,8.26,615600.0,5.3243,5.3502,5.3178,5.3437,615600.0
2005-04-04 12:30:00,8.26,8.29,8.2,8.2,326800.0,5.3437,5.3631,5.3049,5.3049,326800.0
2005-04-04 13:00:00,8.21,8.28,8.2,8.27,262000.0,5.3114,5.3566,5.3049,5.3502,262000.0
2005-04-04 13:30:00,8.27,8.28,8.25,8.28,256000.0,5.3502,5.3566,5.3372,5.3566,256000.0
2005-04-04 14:00:00,8.28,8.36,8.23,8.35,455200.0,5.3566,5.4084,5.3243,5.4019,455200.0
2005-04-04 14:30:00,8.35,8.43,8.33,8.42,531600.0,5.4019,5.4537,5.389,5.4472,531600.0
2005-04-04 15:00:00,8.42,8.46,8.39,8.45,470000.0,5.4472,5.4731,5.4278,5.4666,470000.0
2005-04-04 15:30:00,8.45,8.46,8.41,8.46,926000.0,5.4666,5.4731,5.4408,5.4731,926000.0
2005-04-05 09:30:00,8.54,8.61,8.43,8.47,745600.0,5.5249,5.5701,5.4537,5.4796,745600.0
2005-04-05 10:00:00,8.47,8.5,8.36,8.37,470800.0,5.4796,5.499,5.4084,5.4149,470800.0
2005-04-05 10:30:00,8.37,8.48,8.36,8.46,508400.0,5.4149,5.486,5.4084,5.4731,508400.0
2005-04-05 11:00:00,8.46,8.47,8.44,8.47,470400.0,5.4731,5.4796,5.4602,5.4796,470400.0
2005-04-05 11:30:00,8.47,8.5,8.42,8.44,293200.0,5.4796,5.499,5.4472,5.4602,293200.0
2005-04-05 12:00:00,8.45,8.48,8.45,8.46,240400.0,5.4666,5.486,5.4666,5.4731,240400.0
2005-04-05 12:30:00,8.46,8.48,8.46,8.46,49200.0,5.4731,5.486,5.4731,5.4731,49200.0
2005-04-05 13:00:00,8.47,8.48,8.46,8.47,122400.0,5.4796,5.486,5.4731,5.4796,122400.0
2005-04-05 13:30:00,8.47,8.52,8.46,8.49,160400.0,5.4796,5.5119,5.4731,5.4925,160400.0
2005-04-05 14:00:00,8.49,8.51,8.47,8.51,360000.0,5.4925,5.5054,5.4796,5.5054,360000.0
2005-04-05 14:30:00,8.5,8.51,8.46,8.46,342000.0,5.499,5.5054,5.4731,5.4731,342000.0
2005-04-05 15:00:00,8.47,8.49,8.43,8.45,344000.0,5.4796,5.4925,5.4537,5.4666,344000.0
2005-04-05 15:30:00,8.45,8.47,8.42,8.44,506000.0,5.4666,5.4796,5.4472,5.4602,506000.0
2005-04-06 09:30:00,8.25,8.45,8.22,8.42,1156800.0,5.3372,5.4666,5.3178,5.4472,1156800.0
2005-04-06 10:00:00,8.42,8.44,8.28,8.29,810000.0,5.4472,5.4602,5.3566,5.3631,810000.0
2005-04-06 10:30:00,8.29,8.31,8.2,8.26,614000.0,5.3631,5.3761,5.3049,5.3437,614000.0
2005-04-06 11:00:00,8.27,8.33,8.24,8.28,551600.0,5.3502,5.389,5.3308,5.3566,551600.0
2005-04-06 11:30:00,8.28,8.33,8.28,8.3,350000.0,5.3566,5.389,5.3566,5.3696,350000.0
2005-04-06 12:00:00,8.3,8.36,8.3,8.35,297600.0,5.3696,5.4084,5.3696,5.4019,297600.0
2005-04-06 12:30:00,8.34,8.38,8.33,8.34,290400.0,5.3955,5.4213,5.389,5.3955,290400.0
2005-04-06 13:00:00,8.34,8.39,8.3,8.35,500800.0,5.3955,5.4278,5.3696,5.4019,500800.0
2005-04-06 13:30:00,8.35,8.35,8.3,8.31,296000.0,5.4019,5.4019,5.3696,5.3761,296000.0
2005-04-06 14:00:00,8.3,8.33,8.3,8.3,239600.0,5.3696,5.389,5.3696,5.3696,239600.0
2005-04-06 14:30:00,8.32,8.35,8.3,8.33,334000.0,5.3825,5.4019,5.3696,5.389,334000.0
2005-04-06 15:00:00,8.33,8.36,8.31,8.35,486800.0,5.389,5.4084,5.3761,5.4019,486800.0
2005-04-06 15:30:00,8.35,8.4,8.34,8.35,690000.0,5.4019,5.4343,5.3955,5.4019,690000.0
2005-04-07 09:30:00,8.38,8.39,8.3,8.36,660400.0,5.4213,5.4278,5.3696,5.4084,660400.0
2005-04-07 10:00:00,8.35,8.36,8.31,8.36,500000.0,5.4019,5.4084,5.3761,5.4084,500000.0
2005-04-07 10:30:00,8.36,8.38,8.34,8.34,213200.0,5.4084,5.4213,5.3955,5.3955,213200.0
2005-04-07 11:00:00,8.34,8.35,8.34,8.34,326800.0,5.3955,5.4019,5.3955,5.3955,326800.0
2005-04-07 11:30:00,8.34,8.35,8.34,8.35,390000.0,5.3955,5.4019,5.3955,5.4019,390000.0
2005-04-07 12:00:00,8.35,8.35,8.34,8.35,152400.0,5.4019,5.4019,5.3955,5.4019,152400.0
2005-04-07 12:30:00,8.34,8.41,8.34,8.38,128800.0,5.3955,5.4408,5.3955,5.4213,128800.0
2005-04-07 13:00:00,8.35,8.36,8.31,8.31,248800.0,5.4019,5.4084,5.3761,5.3761,248800.0
2005-04-07 13:30:00,8.31,8.32,8.24,8.31,242400.0,5.3761,5.3825,5.3308,5.3761,242400.0
2005-04-07 14:00:00,8.31,8.35,8.28,8.28,142400.0,5.3761,5.4019,5.3566,5.3566,142400.0
2005-04-07 14:30:00,8.28,8.34,8.28,8.33,148400.0,5.3566,5.3955,5.3566,5.389,148400.0
2005-04-07 15:00:00,8.33,8.41,8.33,8.4,355200.0,5.389,5.4408,5.389,5.4343,355200.0
2005-04-07 15:30:00,8.41,8.41,8.35,8.37,916800.0,5.4408,5.4408,5.4019,5.4149,916800.0
2005-04-08 09:30:00,8.19,8.25,8.12,8.12,1117200.0,5.2984,5.3372,5.2531,5.2531,1117200.0
2005-04-08 10:00:00,8.12,8.17,8.08,8.09,877200.0,5.2531,5.2855,5.2273,5.2337,877200.0
2005-04-08 10:30:00,8.09,8.14,8.06,8.12,1292000.0,5.2337,5.2661,5.2143,5.2531,1292000.0
2005-04-08 11:00:00,8.11,8.12,8.08,8.1,300400.0,5.2467,5.2531,5.2273,5.2402,300400.0
2005-04-08 11:30:00,8.1,8.13,8.06,8.13,326800.0,5.2402,5.2596,5.2143,5.2596,326800.0
2005-04-08 12:00:00,8.12,8.12,8.09,8.1,249200.0,5.2531,5.2531,5.2337,5.2402,249200.0
2005-04-08 12:30:00,8.09,8.09,8.08,8.09,254400.0,5.2337,5.2337,5.2273,5.2337,254400.0
2005-04-08 13:00:00,8.09,8.15,8.09,8.1,334400.0,5.2337,5.2725,5.2337,5.2402,334400.0
2005-04-08 13:30:00,8.1,8.1,8.09,8.1,230000.0,5.2402,5.2402,5.2337,5.2402,230000.0
2005-04-08 14:00:00,8.1,8.13,8.02,8.04,1343600.0,5.2402,5.2596,5.1884,5.2014,1343600.0
2005-04-08 14:30:00,8.04,8.04,7.96,8.0,1149600.0,5.2014,5.2014,5.1496,5.1755,1149600.0
2005-04-08 15:00:00,8.0,8.06,8.0,8.04,628400.0,5.1755,5.2143,5.1755,5.2014,628400.0
2005-04-08 15:30:00,8.03,8.04,7.96,7.96,870400.0,5.1949,5.2014,5.1496,5.1496,870400.0
2005-04-11 09:30:00,7.95,8.02,7.82,7.96,578800.0,5.1432,5.1884,5.0591,5.1496,578800.0
2005-04-11 10:00:00,7.96,8.05,7.9,7.93,328400.0,5.1496,5.2079,5.1108,5.1302,328400.0
2005-04-11 10:30:00,7.94,7.95,7.83,7.88,221600.0,5.1367,5.1432,5.0655,5.0979,221600.0
2005-04-11 11:00:00,7.88,7.96,7.88,7.95,358400.0,5.0979,5.1496,5.0979,5.1432,358400.0
2005-04-11 11:30:00,7.95,8.04,7.94,8.03,681600.0,5.1432,5.2014,5.1367,5.1949,681600.0
2005-04-11 12:00:00,8.03,8.07,8.03,8.05,527200.0,5.1949,5.2208,5.1949,5.2079,527200.0
2005-04-11 12:30:00,8.06,8.11,8.05,8.11,459200.0,5.2143,5.2467,5.2079,5.2467,459200.0
2005-04-11 13:00:00,8.11,8.14,8.09,8.12,720800.0,5.2467,5.2661,5.2337,5.2531,720800.0
2005-04-11 13:30:00,8.12,8.15,8.12,8.14,478400.0,5.2531,5.2725,5.2531,5.2661,478400.0
2005-04-11 14:00:00,8.13,8.16,8.13,8.13,754400.0,5.2596,5.279,5.2596,5.2596,754400.0
2005-04-11 14:30:00,8.14,8.21,8.13,8.2,654000.0,5.2661,5.3114,5.2596,5.3049,654000.0
2005-04-11 15:00:00,8.2,8.21,8.15,8.2,568000.0,5.3049,5.3114,5.2725,5.3049,568000.0
2005-04-11 15:30:00,8.2,8.21,8.12,8.13,880800.0,5.3049,5.3114,5.2531,5.2596,880800.0
2005-04-12 09:30:00,8.09,8.16,8.01,8.03,551600.0,5.2337,5.279,5.182,5.1949,551600.0
2005-04-12 10:00:00,8.03,8.08,8.0,8.03,515200.0,5.1949,5.2273,5.1755,5.1949,515200.0
2005-04-12 10:30:00,8.02,8.02,7.98,8.02,530000.0,5.1884,5.1884,5.1626,5.1884,530000.0
2005-04-12 11:00:00,8.02,8.05,8.02,8.04,525600.0,5.1884,5.2079,5.1884,5.2014,525600.0
2005-04-12 11:30:00,8.04,8.07,8.04,8.05,291600.0,5.2014,5.2208,5.2014,5.2079,291600.0
2005-04-12 12:00:00,8.05,8.05,8.04,8.04,189600.0,5.2079,5.2079,5.2014,5.2014,189600.0
2005-04-12 12:30:00,8.04,8.06,8.04,8.05,263200.0,5.2014,5.2143,5.2014,5.2079,263200.0
2005-04-12 13:00:00,8.05,8.05,8.03,8.04,445600.0,5.2079,5.2079,5.1949,5.2014,445600.0
2005-04-12 13:30:00,8.04,8.04,8.03,8.04,427600.0,5.2014,5.2014,5.1949,5.2014,427600.0
2005-04-12 14:00:00,8.04,8.16,8.03,8.14,698400.0,5.2014,5.279,5.1949,5.2661,698400.0
2005-04-12 14:30:00,8.14,8.26,8.11,8.2,1000400.0,5.2661,5.3437,5.2467,5.3049,1000400.0
2005-04-12 15:00:00,8.2,8.22,8.12,8.21,574400.0,5.3049,5.3178,5.2531,5.3114,574400.0
2005-04-12 15:30:00,8.21,8.24,8.15,8.19,870400.0,5.3114,5.3308,5.2725,5.2984,870400.0
2005-04-13 09:30:00,8.28,8.28,8.06,8.11,578400.0,5.3566,5.3566,5.2143,5.2467,578400.0
2005-04-13 10:00:00,8.11,8.13,8.08,8.1,419200.0,5.2467,5.2596,5.2273,5.2402,419200.0
2005-04-13 10:30:00,8.1,8.15,8.09,8.11,395200.0,5.2402,5.2725,5.2337,5.2467,395200.0
2005-04-13 11:00:00,8.11,8.13,8.09,8.13,683200.0,5.2467,5.2596,5.2337,5.2596,683200.0
2005-04-13 11:30:00,8.13,8.19,8.11,8.13,302000.0,5.2596,5.2984,5.2467,5.2596,302000.0
2005-04-13 12:00:00,8.13,8.13,8.09,8.11,268400.0,5.2596,5.2596,5.2337,5.2467,268400.0
2005-04-13 12:30:00,8.11,8.12,8.09,8.1,359600.0,5.2467,5.2531,5.2337,5.2402,359600.0
2005-04-13 13:00:00,8.1,8.1,8.08,8.1,502400.0,5.2402,5.2402,5.2273,5.2402,502400.0
2005-04-13 13:30:00,8.09,8.11,8.01,8.02,720800.0,5.2337,5.2467,5.182,5.1884,720800.0
2005-04-13 14:00:00,8.02,8.05,8.01,8.04,432400.0,5.1884,5.2079,5.182,5.2014,432400.0
2005-04-13 14:30:00,8.04,8.04,7.86,7.89,649600.0,5.2014,5.2014,5.0849,5.1043,649600.0
2005-04-13 15:00:00,7.89,7.89,7.8,7.87,462800.0,5.1043,5.1043,5.0461,5.0914,462800.0
2005-04-13 15:30:00,7.87,7.9,7.83,7.83,942000.0,5.0914,5.1108,5.0655,5.0655,942000.0
2005-04-14 09:30:00,7.64,7.74,7.56,7.67,1153200.0,4.9426,5.0073,4.8909,4.962,1153200.0
2005-04-14 10:00:00,7.66,7.66,7.48,7.51,1051200.0,4.9555,4.9555,4.8391,4.8585,1051200.0
2005-04-14 10:30:00,7.51,7.56,7.38,7.54,852000.0,4.8585,4.8909,4.7744,4.8779,852000.0
2005-04-14 11:00:00,7.54,7.72,7.52,7.62,991600.0,4.8779,4.9944,4.865,4.9297,991600.0
2005-04-14 11:30:00,7.62,7.63,7.55,7.55,402000.0,4.9297,4.9361,4.8844,4.8844,402000.0
2005-04-14 12:00:00,7.55,7.55,7.42,7.43,496800.0,4.8844,4.8844,4.8003,4.8068,496800.0
2005-04-14 12:30:00,7.43,7.45,7.39,7.4,266000.0,4.8068,4.8197,4.7809,4.7873,266000.0
2005-04-14 13:00:00,7.4,7.41,7.31,7.32,540000.0,4.7873,4.7938,4.7291,4.7356,540000.0
2005-04-14 13:30:00,7.31,7.43,7.29,7.41,995600.0,4.7291,4.8068,4.7162,4.7938,995600.0
2005-04-14 14:00:00,7.41,7.46,7.37,7.42,572400.0,4.7938,4.8262,4.7679,4.8003,572400.0
2005-04-14 14:30:00,7.43,7.43,7.34,7.37,701600.0,4.8068,4.8068,4.7485,4.7679,701600.0
2005-04-14 15:00:00,7.38,7.38,7.26,7.27,686800.0,4.7744,4.7744,4.6968,4.7032,686800.0
2005-04-14 15:30:00,7.27,7.34,7.22,7.26,1475200.0,4.7032,4.7485,4.6709,4.6968,1475200.0
2005-04-15 09:30:00,7.23,7.44,7.15,7.4,919600.0,4.6774,4.8132,4.6256,4.7873,919600.0
2005-04-15 10:00:00,7.4,7.45,7.33,7.35,586400.0,4.7873,4.8197,4.7421,4.755,586400.0
2005-04-15 10:30:00,7.37,7.39,7.3,7.36,316000.0,4.7679,4.7809,4.7226,4.7615,316000.0
2005-04-15 11:00:00,7.35,7.35,7.23,7.25,203600.0,4.755,4.755,4.6774,4.6903,203600.0
2005-04-15 11:30:00,7.24,7.24,7.13,7.14,379600.0,4.6838,4.6838,4.6127,4.6191,379600.0
2005-04-15 12:00:00,7.15,7.17,7.04,7.05,478800.0,4.6256,4.6385,4.5544,4.5609,478800.0
2005-04-15 12:30:00,7.05,7.07,6.99,7.02,464800.0,4.5609,4.5739,4.5221,4.5415,464800.0
2005-04-15 13:00:00,7.02,7.18,7.02,7.17,400800.0,4.5415,4.645,4.5415,4.6385,400800.0
2005-04-15 13:30:00,7.16,7.25,7.15,7.16,382000.0,4.6321,4.6903,4.6256,4.6321,382000.0
2005-04-15 14:00:00,7.16,7.27,7.13,7.25,363200.0,4.6321,4.7032,4.6127,4.6903,363200.0
2005-04-15 14:30:00,7.25,7.26,7.2,7.22,527600.0,4.6903,4.6968,4.658,4.6709,527600.0
2005-04-15 15:00:00,7.22,7.22,7.16,7.17,1041600.0,4.6709,4.6709,4.6321,4.6385,1041600.0
2005-04-15 15:30:00,7.16,7.19,7.05,7.1,1329600.0,4.6321,4.6515,4.5609,4.5933,1329600.0
2005-04-18 09:30:00,7.0,7.32,7.0,7.32,904800.0,4.5286,4.7356,4.5286,4.7356,904800.0
2005-04-18 10:00:00,7.31,7.38,7.31,7.32,639200.0,4.7291,4.7744,4.7291,4.7356,639200.0
2005-04-18 10:30:00,7.32,7.38,7.29,7.35,615600.0,4.7356,4.7744,4.7162,4.755,615600.0
2005-04-18 11:00:00,7.36,7.38,7.29,7.31,433200.0,4.7615,4.7744,4.7162,4.7291,433200.0
2005-04-18 11:30:00,7.3,7.32,7.17,7.17,505200.0,4.7226,4.7356,4.6385,4.6385,505200.0
2005-04-18 12:00:00,7.17,7.21,7.16,7.19,229600.0,4.6385,4.6644,4.6321,4.6515,229600.0
2005-04-18 12:30:00,7.2,7.31,7.2,7.3,462800.0,4.658,4.7291,4.658,4.7226,462800.0
2005-04-18 13:00:00,7.31,7.32,7.25,7.28,500000.0,4.7291,4.7356,4.6903,4.7097,500000.0
2005-04-18 13:30:00,7.28,7.35,7.28,7.34,590000.0,4.7097,4.755,4.7097,4.7485,590000.0
2005-04-18 14:00:00,7.34,7.36,7.26,7.3,533600.0,4.7485,4.7615,4.6968,4.7226,533600.0
2005-04-18 14:30:00,7.31,7.31,7.24,7.28,293600.0,4.7291,4.7291,4.6838,4.7097,293600.0
2005-04-18 15:00:00,7.27,7.33,7.25,7.32,304000.0,4.7032,4.7421,4.6903,4.7356,304000.0
2005-04-18 15:30:00,7.32,7.33,7.26,7.28,607200.0,4.7356,4.7421,4.6968,4.7097,607200.0
2005-04-19 09:30:00,7.36,7.47,7.29,7.44,706800.0,4.7615,4.8326,4.7162,4.8132,706800.0
2005-04-19 10:00:00,7.44,7.5,7.42,7.47,686000.0,4.8132,4.852,4.8003,4.8326,686000.0
2005-04-19 10:30:00,7.48,7.52,7.47,7.47,463600.0,4.8391,4.865,4.8326,4.8326,463600.0
2005-04-19 11:00:00,7.47,7.6,7.47,7.59,472800.0,4.8326,4.9167,4.8326,4.9103,472800.0
2005-04-19 11:30:00,7.59,7.61,7.56,7.6,430800.0,4.9103,4.9232,4.8909,4.9167,430800.0
2005-04-19 12:00:00,7.59,7.64,7.58,7.63,444800.0,4.9103,4.9426,4.9038,4.9361,444800.0
2005-04-19 12:30:00,7.63,7.64,7.59,7.61,575600.0,4.9361,4.9426,4.9103,4.9232,575600.0
2005-04-19 13:00:00,7.61,7.63,7.59,7.63,144800.0,4.9232,4.9361,4.9103,4.9361,144800.0
2005-04-19 13:30:00,7.63,7.64,7.6,7.62,524400.0,4.9361,4.9426,4.9167,4.9297,524400.0
2005-04-19 14:00:00,7.62,7.66,7.59,7.64,610400.0,4.9297,4.9555,4.9103,4.9426,610400.0
2005-04-19 14:30:00,7.64,7.66,7.62,7.62,463600.0,4.9426,4.9555,4.9297,4.9297,463600.0
2005-04-19 15:00:00,7.62,7.65,7.56,7.63,465600.0,4.9297,4.9491,4.8909,4.9361,465600.0
2005-04-19 15:30:00,7.63,7.65,7.57,7.63,842000.0,4.9361,4.9491,4.8973,4.9361,842000.0
2005-04-20 09:30:00,7.61,7.7,7.5,7.53,714800.0,4.9232,4.9814,4.852,4.8714,714800.0
2005-04-20 10:00:00,7.53,7.59,7.52,7.56,346400.0,4.8714,4.9103,4.865,4.8909,346400.0
2005-04-20 10:30:00,7.55,7.56,7.5,7.55,350000.0,4.8844,4.8909,4.852,4.8844,350000.0
2005-04-20 11:00:00,7.55,7.56,7.52,7.55,244000.0,4.8844,4.8909,4.865,4.8844,244000.0
2005-04-20 11:30:00,7.56,7.58,7.51,7.52,130800.0,4.8909,4.9038,4.8585,4.865,130800.0
2005-04-20 12:00:00,7.52,7.52,7.44,7.44,186800.0,4.865,4.865,4.8132,4.8132,186800.0
2005-04-20 12:30:00,7.44,7.47,7.34,7.39,237200.0,4.8132,4.8326,4.7485,4.7809,237200.0
2005-04-20 13:00:00,7.37,7.45,7.36,7.43,198800.0,4.7679,4.8197,4.7615,4.8068,198800.0
2005-04-20 13:30:00,7.43,7.49,7.39,7.47,488800.0,4.8068,4.8456,4.7809,4.8326,488800.0
2005-04-20 14:00:00,7.47,7.47,7.41,7.41,296000.0,4.8326,4.8326,4.7938,4.7938,296000.0
2005-04-20 14:30:00,7.41,7.45,7.36,7.44,334800.0,4.7938,4.8197,4.7615,4.8132,334800.0
2005-04-20 15:00:00,7.44,7.45,7.33,7.38,545200.0,4.8132,4.8197,4.7421,4.7744,545200.0
2005-04-20 15:30:00,7.38,7.39,7.23,7.34,1240400.0,4.7744,4.7809,4.6774,4.7485,1240400.0
2005-04-21 09:30:00,7.65,7.69,7.52,7.56,1515600.0,4.9491,4.975,4.865,4.8909,1515600.0
2005-04-21 10:00:00,7.56,7.57,7.38,7.42,1165600.0,4.8909,4.8973,4.7744,4.8003,1165600.0
2005-04-21 10:30:00,7.42,7.5,7.42,7.45,654000.0,4.8003,4.852,4.8003,4.8197,654000.0
2005-04-21 11:00:00,7.45,7.48,6.97,7.26,1166800.0,4.8197,4.8391,4.5092,4.6968,1166800.0
2005-04-21 11:30:00,7.26,7.4,7.25,7.33,985200.0,4.6968,4.7873,4.6903,4.7421,985200.0
2005-04-21 12:00:00,7.34,7.46,7.33,7.33,449200.0,4.7485,4.8262,4.7421,4.7421,449200.0
2005-04-21 12:30:00,7.33,7.38,7.31,7.37,246800.0,4.7421,4.7744,4.7291,4.7679,246800.0
2005-04-21 13:00:00,7.38,7.39,7.36,7.38,169600.0,4.7744,4.7809,4.7615,4.7744,169600.0
2005-04-21 13:30:00,7.38,7.39,7.29,7.33,286400.0,4.7744,4.7809,4.7162,4.7421,286400.0
2005-04-21 14:00:00,7.31,7.36,7.28,7.3,550000.0,4.7291,4.7615,4.7097,4.7226,550000.0
2005-04-21 14:30:00,7.31,7.42,7.25,7.36,872000.0,4.7291,4.8003,4.6903,4.7615,872000.0
2005-04-21 15:00:00,7.36,7.43,7.34,7.41,716400.0,4.7615,4.8068,4.7485,4.7938,716400.0
2005-04-21 15:30:00,7.41,7.47,7.4,7.46,824000.0,4.7938,4.8326,4.7873,4.8262,824000.0
2005-04-22 09:30:00,7.53,7.58,7.44,7.52,809200.0,4.8714,4.9038,4.8132,4.865,809200.0
2005-04-22 10:00:00,7.53,7.62,7.52,7.6,776800.0,4.8714,4.9297,4.865,4.9167,776800.0
2005-04-22 10:30:00,7.59,7.6,7.47,7.52,673200.0,4.9103,4.9167,4.8326,4.865,673200.0
2005-04-22 11:00:00,7.52,7.55,7.49,7.55,248400.0,4.865,4.8844,4.8456,4.8844,248400.0
2005-04-22 11:30:00,7.55,7.56,7.44,7.55,359200.0,4.8844,4.8909,4.8132,4.8844,359200.0
2005-04-22 12:00:00,7.54,7.55,7.51,7.55,156800.0,4.8779,4.8844,4.8585,4.8844,156800.0
2005-04-22 12:30:00,7.54,7.6,7.54,7.59,250400.0,4.8779,4.9167,4.8779,4.9103,250400.0
2005-04-22 13:00:00,7.59,7.6,7.58,7.59,210000.0,4.9103,4.9167,4.9038,4.9103,210000.0
2005-04-22 13:30:00,7.59,7.64,7.59,7.61,326800.0,4.9103,4.9426,4.9103,4.9232,326800.0
2005-04-22 14:00:00,7.61,7.62,7.51,7.54,324800.0,4.9232,4.9297,4.8585,4.8779,324800.0
2005-04-22 14:30:00,7.54,7.58,7.45,7.49,347600.0,4.8779,4.9038,4.8197,4.8456,347600.0
2005-04-22 15:00:00,7.48,7.53,7.38,7.38,480000.0,4.8391,4.8714,4.7744,4.7744,480000.0
2005-04-22 15:30:00,7.38,7.49,7.37,7.47,1537600.0,4.7744,4.8456,4.7679,4.8326,1537600.0
2005-04-25 09:30:00,7.54,7.55,7.41,7.48,350000.0,4.8779,4.8844,4.7938,4.8391,350000.0
2005-04-25 10:00:00,7.47,7.59,7.43,7.51,372400.0,4.8326,4.9103,4.8068,4.8585,372400.0
2005-04-25 10:30:00,7.51,7.54,7.47,7.54,362400.0,4.8585,4.8779,4.8326,4.8779,362400.0
2005-04-25 11:00:00,7.55,7.58,7.54,7.58,1008000.0,4.8844,4.9038,4.8779,4.9038,1008000.0
2005-04-25 11:30:00,7.58,7.65,7.56,7.65,261600.0,4.9038,4.9491,4.8909,4.9491,261600.0
2005-04-25 12:00:00,7.65,7.65,7.58,7.59,348800.0,4.9491,4.9491,4.9038,4.9103,348800.0
2005-04-25 12:30:00,7.59,7.62,7.57,7.61,158800.0,4.9103,4.9297,4.8973,4.9232,158800.0
2005-04-25 13:00:00,7.61,7.63,7.6,7.63,120400.0,4.9232,4.9361,4.9167,4.9361,120400.0
2005-04-25 13:30:00,7.63,7.66,7.52,7.54,306000.0,4.9361,4.9555,4.865,4.8779,306000.0
2005-04-25 14:00:00,7.55,7.68,7.55,7.68,275600.0,4.8844,4.9685,4.8844,4.9685,275600.0
2005-04-25 14:30:00,7.66,7.7,7.62,7.62,405200.0,4.9555,4.9814,4.9297,4.9297,405200.0
2005-04-25 15:00:00,7.61,7.62,7.56,7.62,396800.0,4.9232,4.9297,4.8909,4.9297,396800.0
2005-04-25 15:30:00,7.62,7.64,7.59,7.6,416800.0,4.9297,4.9426,4.9103,4.9167,416800.0
2005-04-26 09:30:00,7.72,7.73,7.45,7.48,557600.0,4.9944,5.0008,4.8197,4.8391,557600.0
2005-04-26 10:00:00,7.48,7.53,7.39,7.48,672400.0,4.8391,4.8714,4.7809,4.8391,672400.0
2005-04-26 10:30:00,7.48,7.5,7.43,7.48,320000.0,4.8391,4.852,4.8068,4.8391,320000.0
2005-04-26 11:00:00,7.47,7.52,7.43,7.46,170800.0,4.8326,4.865,4.8068,4.8262,170800.0
2005-04-26 11:30:00,7.46,7.5,7.41,7.42,334000.0,4.8262,4.852,4.7938,4.8003,334000.0
2005-04-26 12:00:00,7.42,7.43,7.34,7.36,337600.0,4.8003,4.8068,4.7485,4.7615,337600.0
2005-04-26 12:30:00,7.36,7.36,7.28,7.29,448000.0,4.7615,4.7615,4.7097,4.7162,448000.0
2005-04-26 13:00:00,7.29,7.29,7.18,7.19,435200.0,4.7162,4.7162,4.645,4.6515,435200.0
2005-04-26 13:30:00,7.19,7.25,7.16,7.18,493200.0,4.6515,4.6903,4.6321,4.645,493200.0
2005-04-26 14:00:00,7.18,7.24,7.13,7.2,748800.0,4.645,4.6838,4.6127,4.658,748800.0
2005-04-26 14:30:00,7.2,7.21,7.13,7.14,546800.0,4.658,4.6644,4.6127,4.6191,546800.0
2005-04-26 15:00:00,7.14,7.23,7.14,7.2,682800.0,4.6191,4.6774,4.6191,4.658,682800.0
2005-04-26 15:30:00,7.2,7.25,7.15,7.16,649600.0,4.658,4.6903,4.6256,4.6321,649600.0
2005-04-27 09:30:00,7.13,7.14,6.9,6.91,1294400.0,4.6127,4.6191,4.4639,4.4703,1294400.0
2005-04-27 10:00:00,6.91,6.91,6.75,6.78,1215600.0,4.4703,4.4703,4.3668,4.3862,1215600.0
2005-04-27 10:30:00,6.77,6.85,6.75,6.77,1024000.0,4.3798,4.4315,4.3668,4.3798,1024000.0
2005-04-27 11:00:00,6.77,6.77,6.63,6.64,816400.0,4.3798,4.3798,4.2892,4.2957,816400.0
2005-04-27 11:30:00,6.64,6.81,6.58,6.74,1117200.0,4.2957,4.4056,4.2569,4.3604,1117200.0
2005-04-27 12:00:00,6.73,6.81,6.73,6.74,701600.0,4.3539,4.4056,4.3539,4.3604,701600.0
2005-04-27 12:30:00,6.74,6.79,6.74,6.76,482800.0,4.3604,4.3927,4.3604,4.3733,482800.0
2005-04-27 13:00:00,6.76,6.86,6.75,6.85,419200.0,4.3733,4.438,4.3668,4.4315,419200.0
2005-04-27 13:30:00,6.85,6.94,6.78,6.94,600800.0,4.4315,4.4898,4.3862,4.4898,600800.0
2005-04-27 14:00:00,6.94,6.95,6.87,6.92,436800.0,4.4898,4.4962,4.4445,4.4768,436800.0
2005-04-27 14:30:00,6.91,6.93,6.87,6.93,406000.0,4.4703,4.4833,4.4445,4.4833,406000.0
2005-04-27 15:00:00,6.93,6.96,6.88,6.89,518800.0,4.4833,4.5027,4.4509,4.4574,518800.0
2005-04-27 15:30:00,6.9,6.93,6.88,6.91,514800.0,4.4639,4.4833,4.4509,4.4703,514800.0
2005-04-28 09:30:00,6.85,6.98,6.81,6.84,628000.0,4.4315,4.5156,4.4056,4.4251,628000.0
2005-04-28 10:00:00,6.84,7.08,6.84,6.98,937600.0,4.4251,4.5803,4.4251,4.5156,937600.0
2005-04-28 10:30:00,6.98,7.03,6.95,6.98,823200.0,4.5156,4.548,4.4962,4.5156,823200.0
2005-04-28 11:00:00,6.98,6.98,6.88,6.88,655600.0,4.5156,4.5156,4.4509,4.4509,655600.0
2005-04-28 11:30:00,6.88,6.92,6.85,6.91,611200.0,4.4509,4.4768,4.4315,4.4703,611200.0
2005-04-28 12:00:00,6.91,6.91,6.86,6.88,236800.0,4.4703,4.4703,4.438,4.4509,236800.0
2005-04-28 12:30:00,6.87,6.91,6.87,6.89,219600.0,4.4445,4.4703,4.4445,4.4574,219600.0
2005-04-28 13:00:00,6.89,6.91,6.89,6.9,258000.0,4.4574,4.4703,4.4574,4.4639,258000.0
2005-04-28 13:30:00,6.9,6.95,6.9,6.94,444000.0,4.4639,4.4962,4.4639,4.4898,444000.0
2005-04-28 14:00:00,6.94,6.94,6.86,6.87,506000.0,4.4898,4.4898,4.438,4.4445,506000.0
2005-04-28 14:30:00,6.87,6.9,6.83,6.88,388800.0,4.4445,4.4639,4.4186,4.4509,388800.0
2005-04-28 15:00:00,6.88,6.9,6.84,6.85,530800.0,4.4509,4.4639,4.4251,4.4315,530800.0
2005-04-28 15:30:00,6.84,6.86,6.81,6.84,580800.0,4.4251,4.438,4.4056,4.4251,580800.0
2005-04-29 09:30:00,6.91,6.95,6.8,6.86,406000.0,4.4703,4.4962,4.3992,4.438,406000.0
2005-04-29 10:00:00,6.86,6.87,6.7,6.73,497600.0,4.438,4.4445,4.3345,4.3539,497600.0
2005-04-29 10:30:00,6.73,6.75,6.65,6.7,676400.0,4.3539,4.3668,4.3021,4.3345,676400.0
2005-04-29 11:00:00,6.7,6.78,6.7,6.77,335200.0,4.3345,4.3862,4.3345,4.3798,335200.0
2005-04-29 11:30:00,6.76,6.83,6.74,6.82,307200.0,4.3733,4.4186,4.3604,4.4121,307200.0
2005-04-29 12:00:00,6.82,6.87,6.77,6.79,411600.0,4.4121,4.4445,4.3798,4.3927,411600.0
2005-04-29 12:30:00,6.79,6.86,6.78,6.83,187200.0,4.3927,4.438,4.3862,4.4186,187200.0
2005-04-29 13:00:00,6.82,6.86,6.79,6.82,286000.0,4.4121,4.438,4.3927,4.4121,286000.0
2005-04-29 13:30:00,6.82,6.84,6.78,6.81,100400.0,4.4121,4.4251,4.3862,4.4056,100400.0
2005-04-29 14:00:00,6.82,6.85,6.78,6.84,226000.0,4.4121,4.4315,4.3862,4.4251,226000.0
2005-04-29 14:30:00,6.84,6.87,6.8,6.8,440400.0,4.4251,4.4445,4.3992,4.3992,440400.0
2005-04-29 15:00:00,6.8,6.83,6.79,6.81,376800.0,4.3992,4.4186,4.3927,4.4056,376800.0
2005-04-29 15:30:00,6.81,6.84,6.8,6.81,573200.0,4.4056,4.4251,4.3992,4.4056,573200.0
2005-05-02 09:30:00,6.88,6.89,6.68,6.74,320000.0,4.4509,4.4574,4.3215,4.3604,320000.0
2005-05-02 10:00:00,6.74,6.76,6.67,6.73,370800.0,4.3604,4.3733,4.3151,4.3539,370800.0
2005-05-02 10:30:00,6.72,6.75,6.68,6.68,393200.0,4.3474,4.3668,4.3215,4.3215,393200.0
2005-05-02 11:00:00,6.68,6.73,6.67,6.71,672800.0,4.3215,4.3539,4.3151,4.341,672800.0
2005-05-02 11:30:00,6.71,6.73,6.68,6.71,441600.0,4.341,4.3539,4.3215,4.341,441600.0
2005-05-02 12:00:00,6.71,6.71,6.68,6.68,195200.0,4.341,4.341,4.3215,4.3215,195200.0
2005-05-02 12:30:00,6.68,6.7,6.67,6.69,182400.0,4.3215,4.3345,4.3151,4.328,182400.0
2005-05-02 13:00:00,6.69,6.7,6.68,6.69,204000.0,4.328,4.3345,4.3215,4.328,204000.0
2005-05-02 13:30:00,6.69,6.72,6.68,6.71,161600.0,4.328,4.3474,4.3215,4.341,161600.0
2005-05-02 14:00:00,6.7,6.72,6.67,6.7,303200.0,4.3345,4.3474,4.3151,4.3345,303200.0
2005-05-02 14:30:00,6.7,6.73,6.68,6.71,208000.0,4.3345,4.3539,4.3215,4.341,208000.0
2005-05-02 15:00:00,6.71,6.71,6.67,6.69,520000.0,4.341,4.341,4.3151,4.328,520000.0
2005-05-02 15:30:00,6.69,6.75,6.69,6.75,546800.0,4.328,4.3668,4.328,4.3668,546800.0
2005-05-03 09:30:00,6.74,6.92,6.68,6.87,396000.0,4.3604,4.4768,4.3215,4.4445,396000.0
2005-05-03 10:00:00,6.87,6.88,6.75,6.77,341600.0,4.4445,4.4509,4.3668,4.3798,341600.0
2005-05-03 10:30:00,6.77,6.83,6.73,6.76,328800.0,4.3798,4.4186,4.3539,4.3733,328800.0
2005-05-03 11:00:00,6.76,6.83,6.76,6.81,237200.0,4.3733,4.4186,4.3733,4.4056,237200.0
2005-05-03 11:30:00,6.81,6.81,6.75,6.78,216800.0,4.4056,4.4056,4.3668,4.3862,216800.0
2005-05-03 12:00:00,6.79,6.79,6.77,6.79,102800.0,4.3927,4.3927,4.3798,4.3927,102800.0
2005-05-03 12:30:00,6.79,6.83,6.79,6.83,166000.0,4.3927,4.4186,4.3927,4.4186,166000.0
2005-05-03 13:00:00,6.83,6.85,6.82,6.82,302800.0,4.4186,4.4315,4.4121,4.4121,302800.0
2005-05-03 13:30:00,6.82,6.85,6.82,6.84,147600.0,4.4121,4.4315,4.4121,4.4251,147600.0
2005-05-03 14:00:00,6.84,6.87,6.79,6.79,362000.0,4.4251,4.4445,4.3927,4.3927,362000.0
2005-05-03 14:30:00,6.78,6.95,6.78,6.93,712400.0,4.3862,4.4962,4.3862,4.4833,712400.0
2005-05-03 15:00:00,6.93,6.94,6.84,6.87,724000.0,4.4833,4.4898,4.4251,4.4445,724000.0
2005-05-03 15:30:00,6.87,6.89,6.74,6.88,716400.0,4.4445,4.4574,4.3604,4.4509,716400.0
2005-05-04 09:30:00,6.92,6.98,6.82,6.89,366800.0,4.4768,4.5156,4.4121,4.4574,366800.0
2005-05-04 10:00:00,6.89,7.02,6.88,7.01,309200.0,4.4574,4.5415,4.4509,4.535,309200.0
2005-05-04 10:30:00,7.01,7.05,6.96,7.0,692800.0,4.535,4.5609,4.5027,4.5286,692800.0
2005-05-04 11:00:00,7.0,7.03,6.99,7.03,379200.0,4.5286,4.548,4.5221,4.548,379200.0
2005-05-04 11:30:00,7.04,7.06,7.01,7.02,294800.0,4.5544,4.5674,4.535,4.5415,294800.0
2005-05-04 12:00:00,7.02,7.03,6.92,7.0,258000.0,4.5415,4.548,4.4768,4.5286,258000.0
2005-05-04 12:30:00,6.99,7.02,6.75,7.01,403200.0,4.5221,4.5415,4.3668,4.535,403200.0
2005-05-04 13:00:00,7.02,7.02,6.96,6.97,670800.0,4.5415,4.5415,4.5027,4.5092,670800.0
2005-05-04 13:30:00,6.98,7.06,6.96,7.03,189200.0,4.5156,4.5674,4.5027,4.548,189200.0
2005-05-04 14:00:00,7.03,7.07,7.02,7.05,150800.0,4.548,4.5739,4.5415,4.5609,150800.0
2005-05-04 14:30:00,7.06,7.06,7.02,7.06,203200.0,4.5674,4.5674,4.5415,4.5674,203200.0
2005-05-04 15:00:00,7.06,7.09,7.01,7.08,439200.0,4.5674,4.5868,4.535,4.5803,439200.0
2005-05-04 15:30:00,7.09,7.15,7.06,7.08,601600.0,4.5868,4.6256,4.5674,4.5803,601600.0
2005-05-05 09:30:00,7.13,7.13,7.0,7.1,389600.0,4.6127,4.6127,4.5286,4.5933,389600.0
2005-05-05 10:00:00,7.1,7.14,7.03,7.05,244400.0,4.5933,4.6191,4.548,4.5609,244400.0
2005-05-05 10:30:00,7.05,7.05,6.99,6.99,272000.0,4.5609,4.5609,4.5221,4.5221,272000.0
2005-05-05 11:00:00,6.98,6.99,6.92,6.96,305200.0,4.5156,4.5221,4.4768,4.5027,305200.0
2005-05-05 11:30:00,6.96,7.01,6.95,7.01,199200.0,4.5027,4.535,4.4962,4.535,199200.0
2005-05-05 12:00:00,7.01,7.01,6.99,7.0,150800.0,4.535,4.535,4.5221,4.5286,150800.0
2005-05-05 12:30:00,7.0,7.01,6.85,6.85,400000.0,4.5286,4.535,4.4315,4.4315,400000.0
2005-05-05 13:00:00,6.85,6.87,6.78,6.83,360400.0,4.4315,4.4445,4.3862,4.4186,360400.0
2005-05-05 13:30:00,6.85,6.85,6.78,6.79,278400.0,4.4315,4.4315,4.3862,4.3927,278400.0
2005-05-05 14:00:00,6.79,6.89,6.79,6.85,312000.0,4.3927,4.4574,4.3927,4.4315,312000.0
2005-05-05 14:30:00,6.86,6.89,6.83,6.83,198400.0,4.438,4.4574,4.4186,4.4186,198400.0
2005-05-05 15:00:00,6.83,6.91,6.81,6.88,226000.0,4.4186,4.4703,4.4056,4.4509,226000.0
2005-05-05 15:30:00,6.88,6.93,6.86,6.91,336800.0,4.4509,4.4833,4.438,4.4703,336800.0
2005-05-06 09:30:00,7.03,7.05,6.96,6.99,333600.0,4.548,4.5609,4.5027,4.5221,333600.0
2005-05-06 10:00:00,6.98,7.03,6.95,7.01,362800.0,4.5156,4.548,4.4962,4.535,362800.0
2005-05-06 10:30:00,7.03,7.08,7.02,7.07,188400.0,4.548,4.5803,4.5415,4.5739,188400.0
2005-05-06 11:00:00,7.07,7.11,7.04,7.08,168800.0,4.5739,4.5997,4.5544,4.5803,168800.0
2005-05-06 11:30:00,7.07,7.11,7.06,7.07,122000.0,4.5739,4.5997,4.5674,4.5739,122000.0
2005-05-06 12:00:00,7.06,7.07,7.01,7.06,92000.0,4.5674,4.5739,4.535,4.5674,92000.0
2005-05-06 12:30:00,7.05,7.06,7.02,7.06,64000.0,4.5609,4.5674,4.5415,4.5674,64000.0
2005-05-06 13:00:00,7.06,7.08,7.01,7.08,81200.0,4.5674,4.5803,4.535,4.5803,81200.0
2005-05-06 13:30:00,7.08,7.08,7.04,7.04,49600.0,4.5803,4.5803,4.5544,4.5544,49600.0
2005-05-06 14:00:00,7.04,7.07,7.02,7.03,210400.0,4.5544,4.5739,4.5415,4.548,210400.0
2005-05-06 14:30:00,7.04,7.06,7.02,7.04,134400.0,4.5544,4.5674,4.5415,4.5544,134400.0
2005-05-06 15:00:00,7.03,7.04,6.99,7.0,158400.0,4.548,4.5544,4.5221,4.5286,158400.0
2005-05-06 15:30:00,7.0,7.04,6.99,7.02,258400.0,4.5286,4.5544,4.5221,4.5415,258400.0
2005-05-09 09:30:00,7.03,7.09,6.97,6.99,240800.0,4.548,4.5868,4.5092,4.5221,240800.0
2005-05-09 10:00:00,7.0,7.02,6.93,6.97,278800.0,4.5286,4.5415,4.4833,4.5092,278800.0
2005-05-09 10:30:00,6.97,7.01,6.95,6.98,161600.0,4.5092,4.535,4.4962,4.5156,161600.0
2005-05-09 11:00:00,6.97,7.04,6.97,7.04,92000.0,4.5092,4.5544,4.5092,4.5544,92000.0
2005-05-09 11:30:00,7.03,7.08,7.03,7.05,100400.0,4.548,4.5803,4.548,4.5609,100400.0
2005-05-09 12:00:00,7.04,7.11,7.04,7.09,100000.0,4.5544,4.5997,4.5544,4.5868,100000.0
2005-05-09 12:30:00,7.09,7.11,7.07,7.08,92800.0,4.5868,4.5997,4.5739,4.5803,92800.0
2005-05-09 13:00:00,7.08,7.1,7.07,7.09,88000.0,4.5803,4.5933,4.5739,4.5868,88000.0
2005-05-09 13:30:00,7.09,7.11,7.09,7.11,288800.0,4.5868,4.5997,4.5868,4.5997,288800.0
2005-05-09 14:00:00,7.11,7.11,7.09,7.1,240400.0,4.5997,4.5997,4.5868,4.5933,240400.0
2005-05-09 14:30:00,7.1,7.1,7.1,7.1,386400.0,4.5933,4.5933,4.5933,4.5933,386400.0
2005-05-09 15:00:00,7.1,7.1,7.03,7.07,352400.0,4.5933,4.5933,4.548,4.5739,352400.0
2005-05-09 15:30:00,7.08,7.09,7.07,7.08,336400.0,4.5803,4.5868,4.5739,4.5803,336400.0
2005-05-10 09:30:00,6.9,6.95,6.75,6.8,849600.0,4.4639,4.4962,4.3668,4.3992,849600.0
2005-05-10 10:00:00,6.8,6.89,6.79,6.84,358400.0,4.3992,4.4574,4.3927,4.4251,358400.0
2005-05-10 10:30:00,6.84,6.88,6.84,6.85,234000.0,4.4251,4.4509,4.4251,4.4315,234000.0
2005-05-10 11:00:00,6.85,6.86,6.8,6.8,207200.0,4.4315,4.438,4.3992,4.3992,207200.0
2005-05-10 11:30:00,6.8,6.81,6.76,6.78,258800.0,4.3992,4.4056,4.3733,4.3862,258800.0
2005-05-10 12:00:00,6.79,6.83,6.79,6.81,272400.0,4.3927,4.4186,4.3927,4.4056,272400.0
2005-05-10 12:30:00,6.81,6.85,6.8,6.83,262400.0,4.4056,4.4315,4.3992,4.4186,262400.0
2005-05-10 13:00:00,6.83,6.87,6.83,6.86,339600.0,4.4186,4.4445,4.4186,4.438,339600.0
2005-05-10 13:30:00,6.86,6.9,6.81,6.83,362400.0,4.438,4.4639,4.4056,4.4186,362400.0
2005-05-10 14:00:00,6.83,6.83,6.79,6.8,455200.0,4.4186,4.4186,4.3927,4.3992,455200.0
2005-05-10 14:30:00,6.8,6.81,6.74,6.75,784000.0,4.3992,4.4056,4.3604,4.3668,784000.0
2005-05-10 15:00:00,6.75,6.78,6.72,6.74,921200.0,4.3668,4.3862,4.3474,4.3604,921200.0
2005-05-10 15:30:00,6.74,6.74,6.68,6.68,1214000.0,4.3604,4.3604,4.3215,4.3215,1214000.0
2005-05-11 09:30:00,6.68,6.79,6.68,6.78,1072400.0,4.3215,4.3927,4.3215,4.3862,1072400.0
2005-05-11 10:00:00,6.78,6.8,6.71,6.73,584000.0,4.3862,4.3992,4.341,4.3539,584000.0
2005-05-11 10:30:00,6.73,6.82,6.71,6.76,492800.0,4.3539,4.4121,4.341,4.3733,492800.0
2005-05-11 11:00:00,6.76,6.76,6.71,6.76,207200.0,4.3733,4.3733,4.341,4.3733,207200.0
2005-05-11 11:30:00,6.77,6.8,6.76,6.78,260000.0,4.3798,4.3992,4.3733,4.3862,260000.0
2005-05-11 12:00:00,6.78,6.83,6.71,6.81,518000.0,4.3862,4.4186,4.341,4.4056,518000.0
2005-05-11 12:30:00,6.8,6.82,6.79,6.8,154000.0,4.3992,4.4121,4.3927,4.3992,154000.0
2005-05-11 13:00:00,6.81,6.88,6.81,6.84,290800.0,4.4056,4.4509,4.4056,4.4251,290800.0
2005-05-11 13:30:00,6.84,6.84,6.78,6.81,91600.0,4.4251,4.4251,4.3862,4.4056,91600.0
2005-05-11 14:00:00,6.82,6.9,6.81,6.88,337600.0,4.4121,4.4639,4.4056,4.4509,337600.0
2005-05-11 14:30:00,6.88,6.92,6.87,6.88,277200.0,4.4509,4.4768,4.4445,4.4509,277200.0
2005-05-11 15:00:00,6.88,6.91,6.86,6.9,242400.0,4.4509,4.4703,4.438,4.4639,242400.0
2005-05-11 15:30:00,6.9,6.96,6.88,6.91,711600.0,4.4639,4.5027,4.4509,4.4703,711600.0
2005-05-12 09:30:00,6.85,6.87,6.68,6.72,832800.0,4.4315,4.4445,4.3215,4.3474,832800.0
2005-05-12 10:00:00,6.72,6.78,6.71,6.76,1073600.0,4.3474,4.3862,4.341,4.3733,1073600.0
2005-05-12 10:30:00,6.76,6.77,6.67,6.7,704800.0,4.3733,4.3798,4.3151,4.3345,704800.0
2005-05-12 11:00:00,6.7,6.71,6.63,6.63,541200.0,4.3345,4.341,4.2892,4.2892,541200.0
2005-05-12 11:30:00,6.63,6.67,6.61,6.66,463200.0,4.2892,4.3151,4.2763,4.3086,463200.0
2005-05-12 12:00:00,6.66,6.68,6.64,6.65,327200.0,4.3086,4.3215,4.2957,4.3021,327200.0
2005-05-12 12:30:00,6.66,6.66,6.63,6.66,466800.0,4.3086,4.3086,4.2892,4.3086,466800.0
2005-05-12 13:00:00,6.66,6.67,6.62,6.62,264400.0,4.3086,4.3151,4.2827,4.2827,264400.0
2005-05-12 13:30:00,6.62,6.63,6.53,6.56,684000.0,4.2827,4.2892,4.2245,4.2439,684000.0
2005-05-12 14:00:00,6.55,6.57,6.47,6.5,326000.0,4.2374,4.2504,4.1857,4.2051,326000.0
2005-05-12 14:30:00,6.5,6.53,6.48,6.49,458000.0,4.2051,4.2245,4.1922,4.1986,458000.0
2005-05-12 15:00:00,6.49,6.5,6.47,6.5,442400.0,4.1986,4.2051,4.1857,4.2051,442400.0
2005-05-12 15:30:00,6.5,6.53,6.46,6.5,843200.0,4.2051,4.2245,4.1792,4.2051,843200.0
2005-05-13 09:30:00,6.55,6.59,6.45,6.45,653600.0,4.2374,4.2633,4.1728,4.1728,653600.0
2005-05-13 10:00:00,6.45,6.45,6.3,6.4,1374400.0,4.1728,4.1728,4.0757,4.1404,1374400.0
2005-05-13 10:30:00,6.4,6.5,6.4,6.5,756800.0,4.1404,4.2051,4.1404,4.2051,756800.0
2005-05-13 11:00:00,6.51,6.52,6.48,6.51,562000.0,4.2116,4.218,4.1922,4.2116,562000.0
2005-05-13 11:30:00,6.51,6.52,6.49,6.52,472800.0,4.2116,4.218,4.1986,4.218,472800.0
2005-05-13 12:00:00,6.52,6.52,6.49,6.5,334000.0,4.218,4.218,4.1986,4.2051,334000.0
2005-05-13 12:30:00,6.5,6.5,6.42,6.43,292800.0,4.2051,4.2051,4.1533,4.1598,292800.0
2005-05-13 13:00:00,6.43,6.45,6.39,6.39,316400.0,4.1598,4.1728,4.1339,4.1339,316400.0
2005-05-13 13:30:00,6.38,6.4,6.32,6.33,301600.0,4.1275,4.1404,4.0886,4.0951,301600.0
2005-05-13 14:00:00,6.33,6.35,6.29,6.3,286000.0,4.0951,4.1081,4.0692,4.0757,286000.0
2005-05-13 14:30:00,6.3,6.32,6.26,6.31,470800.0,4.0757,4.0886,4.0498,4.0822,470800.0
2005-05-13 15:00:00,6.3,6.39,6.29,6.37,690800.0,4.0757,4.1339,4.0692,4.121,690800.0
2005-05-13 15:30:00,6.37,6.4,6.35,6.39,1093200.0,4.121,4.1404,4.1081,4.1339,1093200.0
2005-05-16 09:30:00,6.39,6.5,6.34,6.37,745600.0,4.1339,4.2051,4.1016,4.121,745600.0
2005-05-16 10:00:00,6.37,6.45,6.37,6.44,490000.0,4.121,4.1728,4.121,4.1663,490000.0
2005-05-16 10:30:00,6.44,6.5,6.42,6.45,604400.0,4.1663,4.2051,4.1533,4.1728,604400.0
2005-05-16 11:00:00,6.45,6.48,6.43,6.45,158400.0,4.1728,4.1922,4.1598,4.1728,158400.0
2005-05-16 11:30:00,6.46,6.48,6.44,6.45,205600.0,4.1792,4.1922,4.1663,4.1728,205600.0
2005-05-16 12:00:00,6.45,6.45,6.42,6.43,316400.0,4.1728,4.1728,4.1533,4.1598,316400.0
2005-05-16 12:30:00,6.43,6.44,6.42,6.44,176800.0,4.1598,4.1663,4.1533,4.1663,176800.0
2005-05-16 13:00:00,6.44,6.48,6.43,6.47,299600.0,4.1663,4.1922,4.1598,4.1857,299600.0
2005-05-16 13:30:00,6.47,6.48,6.47,6.47,333200.0,4.1857,4.1922,4.1857,4.1857,333200.0
2005-05-16 14:00:00,6.48,6.49,6.48,6.48,282400.0,4.1922,4.1986,4.1922,4.1922,282400.0
2005-05-16 14:30:00,6.48,6.5,6.48,6.5,503200.0,4.1922,4.2051,4.1922,4.2051,503200.0
2005-05-16 15:00:00,6.5,6.53,6.49,6.5,462000.0,4.2051,4.2245,4.1986,4.2051,462000.0
2005-05-16 15:30:00,6.5,6.53,6.49,6.52,385600.0,4.2051,4.2245,4.1986,4.218,385600.0
2005-05-17 09:30:00,6.51,6.67,6.46,6.63,627200.0,4.2116,4.3151,4.1792,4.2892,627200.0
2005-05-17 10:00:00,6.63,6.65,6.57,6.58,642000.0,4.2892,4.3021,4.2504,4.2569,642000.0
2005-05-17 10:30:00,6.58,6.58,6.48,6.51,408800.0,4.2569,4.2569,4.1922,4.2116,408800.0
2005-05-17 11:00:00,6.51,6.55,6.49,6.54,563600.0,4.2116,4.2374,4.1986,4.231,563600.0
2005-05-17 11:30:00,6.55,6.59,6.54,6.57,165600.0,4.2374,4.2633,4.231,4.2504,165600.0
2005-05-17 12:00:00,6.57,6.57,6.55,6.57,175200.0,4.2504,4.2504,4.2374,4.2504,175200.0
2005-05-17 12:30:00,6.56,6.58,6.55,6.58,184400.0,4.2439,4.2569,4.2374,4.2569,184400.0
2005-05-17 13:00:00,6.58,6.6,6.58,6.6,153200.0,4.2569,4.2698,4.2569,4.2698,153200.0
2005-05-17 13:30:00,6.6,6.61,6.6,6.61,231200.0,4.2698,4.2763,4.2698,4.2763,231200.0
2005-05-17 14:00:00,6.61,6.65,6.61,6.63,252000.0,4.2763,4.3021,4.2763,4.2892,252000.0
2005-05-17 14:30:00,6.63,6.67,6.62,6.62,492800.0,4.2892,4.3151,4.2827,4.2827,492800.0
2005-05-17 15:00:00,6.63,6.68,6.62,6.68,232800.0,4.2892,4.3215,4.2827,4.3215,232800.0
2005-05-17 15:30:00,6.68,6.71,6.68,6.68,476400.0,4.3215,4.341,4.3215,4.3215,476400.0
2005-05-18 09:30:00,6.75,6.81,6.73,6.77,454400.0,4.3668,4.4056,4.3539,4.3798,454400.0
2005-05-18 10:00:00,6.77,7.08,6.76,7.05,1823200.0,4.3798,4.5803,4.3733,4.5609,1823200.0
2005-05-18 10:30:00,7.05,7.14,7.04,7.13,1236400.0,4.5609,4.6191,4.5544,4.6127,1236400.0
2005-05-18 11:00:00,7.13,7.14,7.06,7.09,638800.0,4.6127,4.6191,4.5674,4.5868,638800.0
2005-05-18 11:30:00,7.09,7.11,7.07,7.09,348000.0,4.5868,4.5997,4.5739,4.5868,348000.0
2005-05-18 12:00:00,7.09,7.2,7.09,7.18,494400.0,4.5868,4.658,4.5868,4.645,494400.0
2005-05-18 12:30:00,7.18,7.26,7.18,7.23,395200.0,4.645,4.6968,4.645,4.6774,395200.0
2005-05-18 13:00:00,7.23,7.25,7.17,7.18,394000.0,4.6774,4.6903,4.6385,4.645,394000.0
2005-05-18 13:30:00,7.17,7.18,7.1,7.11,683600.0,4.6385,4.645,4.5933,4.5997,683600.0
2005-05-18 14:00:00,7.11,7.17,7.11,7.16,151600.0,4.5997,4.6385,4.5997,4.6321,151600.0
2005-05-18 14:30:00,7.16,7.18,7.15,7.16,176000.0,4.6321,4.645,4.6256,4.6321,176000.0
2005-05-18 15:00:00,7.16,7.17,7.12,7.13,640000.0,4.6321,4.6385,4.6062,4.6127,640000.0
2005-05-18 15:30:00,7.13,7.17,7.09,7.12,826800.0,4.6127,4.6385,4.5868,4.6062,826800.0
2005-05-19 09:30:00,7.17,7.17,7.03,7.09,631200.0,4.6385,4.6385,4.548,4.5868,631200.0
2005-05-19 10:00:00,7.1,7.1,7.01,7.02,456000.0,4.5933,4.5933,4.535,4.5415,456000.0
2005-05-19 10:30:00,7.01,7.03,6.99,7.02,221200.0,4.535,4.548,4.5221,4.5415,221200.0
2005-05-19 11:00:00,7.02,7.03,6.99,6.99,307600.0,4.5415,4.548,4.5221,4.5221,307600.0
2005-05-19 11:30:00,6.99,7.02,6.99,7.01,356800.0,4.5221,4.5415,4.5221,4.535,356800.0
2005-05-19 12:00:00,7.01,7.01,6.99,7.0,224400.0,4.535,4.535,4.5221,4.5286,224400.0
2005-05-19 12:30:00,7.0,7.0,6.97,6.97,214400.0,4.5286,4.5286,4.5092,4.5092,214400.0
2005-05-19 13:00:00,6.97,6.98,6.95,6.95,284800.0,4.5092,4.5156,4.4962,4.4962,284800.0
2005-05-19 13:30:00,6.95,6.98,6.95,6.96,198000.0,4.4962,4.5156,4.4962,4.5027,198000.0
2005-05-19 14:00:00,6.96,6.96,6.93,6.95,212000.0,4.5027,4.5027,4.4833,4.4962,212000.0
2005-05-19 14:30:00,6.95,6.95,6.92,6.93,198800.0,4.4962,4.4962,4.4768,4.4833,198800.0
2005-05-19 15:00:00,6.93,7.0,6.93,7.0,340000.0,4.4833,4.5286,4.4833,4.5286,340000.0
2005-05-19 15:30:00,7.0,7.05,6.99,7.05,526000.0,4.5286,4.5609,4.5221,4.5609,526000.0
2005-05-20 09:30:00,7.06,7.09,6.99,7.04,1138800.0,4.5674,4.5868,4.5221,4.5544,1138800.0
2005-05-20 10:00:00,7.04,7.1,7.03,7.08,307200.0,4.5544,4.5933,4.548,4.5803,307200.0
2005-05-20 10:30:00,7.08,7.08,7.02,7.02,201200.0,4.5803,4.5803,4.5415,4.5415,201200.0
2005-05-20 11:00:00,7.02,7.03,7.0,7.0,198400.0,4.5415,4.548,4.5286,4.5286,198400.0
2005-05-20 11:30:00,7.0,7.0,6.99,6.99,1134400.0,4.5286,4.5286,4.5221,4.5221,1134400.0
2005-05-20 12:00:00,6.99,6.99,6.94,6.96,214400.0,4.5221,4.5221,4.4898,4.5027,214400.0
2005-05-20 12:30:00,6.96,7.0,6.95,7.0,124000.0,4.5027,4.5286,4.4962,4.5286,124000.0
2005-05-20 13:00:00,7.0,7.02,7.0,7.0,186400.0,4.5286,4.5415,4.5286,4.5286,186400.0
2005-05-20 13:30:00,6.99,7.01,6.99,6.99,147600.0,4.5221,4.535,4.5221,4.5221,147600.0
2005-05-20 14:00:00,6.99,7.01,6.99,7.0,300000.0,4.5221,4.535,4.5221,4.5286,300000.0
2005-05-20 14:30:00,7.0,7.01,6.99,6.99,103200.0,4.5286,4.535,4.5221,4.5221,103200.0
2005-05-20 15:00:00,6.99,7.01,6.98,7.01,682800.0,4.5221,4.535,4.5156,4.535,682800.0
2005-05-20 15:30:00,7.0,7.01,6.98,6.99,1352400.0,4.5286,4.535,4.5156,4.5221,1352400.0
2005-05-23 09:30:00,6.98,7.06,6.95,7.06,276000.0,4.5156,4.5674,4.4962,4.5674,276000.0
2005-05-23 10:00:00,7.06,7.1,6.99,7.01,368400.0,4.5674,4.5933,4.5221,4.535,368400.0
2005-05-23 10:30:00,7.02,7.04,6.96,6.97,170800.0,4.5415,4.5544,4.5027,4.5092,170800.0
2005-05-23 11:00:00,6.97,6.99,6.94,6.99,223600.0,4.5092,4.5221,4.4898,4.5221,223600.0
2005-05-23 11:30:00,6.99,7.02,6.98,7.01,224000.0,4.5221,4.5415,4.5156,4.535,224000.0
2005-05-23 12:00:00,7.02,7.02,6.99,7.0,108000.0,4.5415,4.5415,4.5221,4.5286,108000.0
2005-05-23 12:30:00,7.0,7.02,6.99,7.0,123600.0,4.5286,4.5415,4.5221,4.5286,123600.0
2005-05-23 13:00:00,7.0,7.03,7.0,7.01,106800.0,4.5286,4.548,4.5286,4.535,106800.0
2005-05-23 13:30:00,7.01,7.03,7.0,7.01,98800.0,4.535,4.548,4.5286,4.535,98800.0
2005-05-23 14:00:00,7.02,7.07,7.01,7.06,269200.0,4.5415,4.5739,4.535,4.5674,269200.0
2005-05-23 14:30:00,7.05,7.07,7.04,7.04,230800.0,4.5609,4.5739,4.5544,4.5544,230800.0
2005-05-23 15:00:00,7.04,7.04,7.0,7.0,213600.0,4.5544,4.5544,4.5286,4.5286,213600.0
2005-05-23 15:30:00,7.01,7.01,6.93,6.96,529200.0,4.535,4.535,4.4833,4.5027,529200.0
2005-05-24 09:30:00,7.0,7.0,6.85,6.93,643600.0,4.5286,4.5286,4.4315,4.4833,643600.0
2005-05-24 10:00:00,6.91,6.92,6.85,6.88,441200.0,4.4703,4.4768,4.4315,4.4509,441200.0
2005-05-24 10:30:00,6.88,6.93,6.86,6.9,344400.0,4.4509,4.4833,4.438,4.4639,344400.0
2005-05-24 11:00:00,6.9,6.92,6.88,6.91,282400.0,4.4639,4.4768,4.4509,4.4703,282400.0
2005-05-24 11:30:00,6.91,6.94,6.88,6.88,250800.0,4.4703,4.4898,4.4509,4.4509,250800.0
2005-05-24 12:00:00,6.88,6.94,6.88,6.94,207600.0,4.4509,4.4898,4.4509,4.4898,207600.0
2005-05-24 12:30:00,6.93,6.97,6.93,6.97,416400.0,4.4833,4.5092,4.4833,4.5092,416400.0
2005-05-24 13:00:00,6.97,7.0,6.97,6.97,316000.0,4.5092,4.5286,4.5092,4.5092,316000.0
2005-05-24 13:30:00,6.97,6.99,6.94,6.96,291200.0,4.5092,4.5221,4.4898,4.5027,291200.0
2005-05-24 14:00:00,6.96,6.99,6.93,6.97,289600.0,4.5027,4.5221,4.4833,4.5092,289600.0
2005-05-24 14:30:00,6.97,6.98,6.89,6.92,226800.0,4.5092,4.5156,4.4574,4.4768,226800.0
2005-05-24 15:00:00,6.92,6.95,6.89,6.92,506400.0,4.4768,4.4962,4.4574,4.4768,506400.0
2005-05-24 15:30:00,6.93,6.93,6.86,6.89,526800.0,4.4833,4.4833,4.438,4.4574,526800.0
2005-05-25 09:30:00,6.86,6.86,6.63,6.66,754400.0,4.438,4.438,4.2892,4.3086,754400.0
2005-05-25 10:00:00,6.65,6.67,6.58,6.61,350400.0,4.3021,4.3151,4.2569,4.2763,350400.0
2005-05-25 10:30:00,6.61,6.64,6.59,6.6,258400.0,4.2763,4.2957,4.2633,4.2698,258400.0
2005-05-25 11:00:00,6.6,6.63,6.58,6.63,312000.0,4.2698,4.2892,4.2569,4.2892,312000.0
2005-05-25 11:30:00,6.63,6.63,6.59,6.6,396400.0,4.2892,4.2892,4.2633,4.2698,396400.0
2005-05-25 12:00:00,6.6,6.63,6.59,6.63,312000.0,4.2698,4.2892,4.2633,4.2892,312000.0
2005-05-25 12:30:00,6.63,6.66,6.62,6.65,410000.0,4.2892,4.3086,4.2827,4.3021,410000.0
2005-05-25 13:00:00,6.65,6.68,6.64,6.64,171200.0,4.3021,4.3215,4.2957,4.2957,171200.0
2005-05-25 13:30:00,6.64,6.67,6.64,6.65,181200.0,4.2957,4.3151,4.2957,4.3021,181200.0
2005-05-25 14:00:00,6.66,6.7,6.66,6.7,199200.0,4.3086,4.3345,4.3086,4.3345,199200.0
2005-05-25 14:30:00,6.7,6.72,6.67,6.68,215200.0,4.3345,4.3474,4.3151,4.3215,215200.0
2005-05-25 15:00:00,6.68,6.71,6.63,6.64,404800.0,4.3215,4.341,4.2892,4.2957,404800.0
2005-05-25 15:30:00,6.64,6.66,6.61,6.61,762000.0,4.2957,4.3086,4.2763,4.2763,762000.0
2005-05-26 09:30:00,6.61,6.75,6.6,6.7,572400.0,4.2763,4.3668,4.2698,4.3345,572400.0
2005-05-26 10:00:00,6.71,6.81,6.71,6.77,604800.0,4.341,4.4056,4.341,4.3798,604800.0
2005-05-26 10:30:00,6.76,6.78,6.7,6.72,358000.0,4.3733,4.3862,4.3345,4.3474,358000.0
2005-05-26 11:00:00,6.72,6.73,6.71,6.73,177600.0,4.3474,4.3539,4.341,4.3539,177600.0
2005-05-26 11:30:00,6.73,6.73,6.7,6.73,189600.0,4.3539,4.3539,4.3345,4.3539,189600.0
2005-05-26 12:00:00,6.73,6.73,6.72,6.73,150400.0,4.3539,4.3539,4.3474,4.3539,150400.0
2005-05-26 12:30:00,6.73,6.73,6.68,6.7,533600.0,4.3539,4.3539,4.3215,4.3345,533600.0
2005-05-26 13:00:00,6.7,6.73,6.7,6.72,154400.0,4.3345,4.3539,4.3345,4.3474,154400.0
2005-05-26 13:30:00,6.72,6.79,6.72,6.79,143600.0,4.3474,4.3927,4.3474,4.3927,143600.0
2005-05-26 14:00:00,6.78,6.8,6.75,6.77,144800.0,4.3862,4.3992,4.3668,4.3798,144800.0
2005-05-26 14:30:00,6.77,6.78,6.76,6.78,156000.0,4.3798,4.3862,4.3733,4.3862,156000.0
2005-05-26 15:00:00,6.78,6.81,6.78,6.79,336000.0,4.3862,4.4056,4.3862,4.3927,336000.0
2005-05-26 15:30:00,6.79,6.81,6.79,6.81,342800.0,4.3927,4.4056,4.3927,4.4056,342800.0
2005-05-27 09:30:00,7.1,7.22,7.04,7.05,1998400.0,4.5933,4.6709,4.5544,4.5609,1998400.0
2005-05-27 10:00:00,7.05,7.05,6.85,6.91,896400.0,4.5609,4.5609,4.4315,4.4703,896400.0
2005-05-27 10:30:00,6.91,6.91,6.84,6.84,414000.0,4.4703,4.4703,4.4251,4.4251,414000.0
2005-05-27 11:00:00,6.84,6.89,6.82,6.86,276400.0,4.4251,4.4574,4.4121,4.438,276400.0
2005-05-27 11:30:00,6.86,6.86,6.8,6.81,200000.0,4.438,4.438,4.3992,4.4056,200000.0
2005-05-27 12:00:00,6.81,6.83,6.79,6.8,177600.0,4.4056,4.4186,4.3927,4.3992,177600.0
2005-05-27 12:30:00,6.8,6.83,6.79,6.82,211200.0,4.3992,4.4186,4.3927,4.4121,211200.0
2005-05-27 13:00:00,6.82,6.84,6.8,6.82,229600.0,4.4121,4.4251,4.3992,4.4121,229600.0
2005-05-27 13:30:00,6.82,6.84,6.82,6.83,128800.0,4.4121,4.4251,4.4121,4.4186,128800.0
2005-05-27 14:00:00,6.83,6.88,6.83,6.88,265200.0,4.4186,4.4509,4.4186,4.4509,265200.0
2005-05-27 14:30:00,6.88,6.88,6.84,6.85,173200.0,4.4509,4.4509,4.4251,4.4315,173200.0
2005-05-27 15:00:00,6.85,6.86,6.83,6.85,164800.0,4.4315,4.438,4.4186,4.4315,164800.0
2005-05-27 15:30:00,6.85,6.88,6.84,6.88,425600.0,4.4315,4.4509,4.4251,4.4509,425600.0
2005-05-31 09:30:00,6.83,6.84,6.75,6.75,782000.0,4.4186,4.4251,4.3668,4.3668,782000.0
2005-05-31 10:00:00,6.76,6.81,6.74,6.79,629200.0,4.3733,4.4056,4.3604,4.3927,629200.0
2005-05-31 10:30:00,6.79,6.8,6.78,6.78,337600.0,4.3927,4.3992,4.3862,4.3862,337600.0
2005-05-31 11:00:00,6.77,6.78,6.75,6.77,230800.0,4.3798,4.3862,4.3668,4.3798,230800.0
2005-05-31 11:30:00,6.77,6.78,6.75,6.76,199200.0,4.3798,4.3862,4.3668,4.3733,199200.0
2005-05-31 12:00:00,6.76,6.77,6.74,6.75,390000.0,4.3733,4.3798,4.3604,4.3668,390000.0
2005-05-31 12:30:00,6.76,6.76,6.71,6.71,358000.0,4.3733,4.3733,4.341,4.341,358000.0
2005-05-31 13:00:00,6.71,6.72,6.71,6.71,216000.0,4.341,4.3474,4.341,4.341,216000.0
2005-05-31 13:30:00,6.71,6.76,6.71,6.73,150400.0,4.341,4.3733,4.341,4.3539,150400.0
2005-05-31 14:00:00,6.73,6.74,6.71,6.71,201600.0,4.3539,4.3604,4.341,4.341,201600.0
2005-05-31 14:30:00,6.71,6.76,6.7,6.73,174000.0,4.341,4.3733,4.3345,4.3539,174000.0
2005-05-31 15:00:00,6.73,6.75,6.72,6.73,389200.0,4.3539,4.3668,4.3474,4.3539,389200.0
2005-05-31 15:30:00,6.72,6.73,6.69,6.71,470800.0,4.3474,4.3539,4.328,4.341,470800.0
2005-06-01 09:30:00,6.68,6.75,6.68,6.71,515200.0,4.3215,4.3668,4.3215,4.341,515200.0
2005-06-01 10:00:00,6.71,6.78,6.71,6.78,609200.0,4.341,4.3862,4.341,4.3862,609200.0
2005-06-01 10:30:00,6.78,6.8,6.77,6.79,281200.0,4.3862,4.3992,4.3798,4.3927,281200.0
2005-06-01 11:00:00,6.79,6.8,6.77,6.79,206400.0,4.3927,4.3992,4.3798,4.3927,206400.0
2005-06-01 11:30:00,6.79,6.8,6.78,6.8,262800.0,4.3927,4.3992,4.3862,4.3992,262800.0
2005-06-01 12:00:00,6.8,6.8,6.78,6.79,226000.0,4.3992,4.3992,4.3862,4.3927,226000.0
2005-06-01 12:30:00,6.79,6.8,6.78,6.8,179600.0,4.3927,4.3992,4.3862,4.3992,179600.0
2005-06-01 13:00:00,6.8,6.88,6.8,6.87,332000.0,4.3992,4.4509,4.3992,4.4445,332000.0
2005-06-01 13:30:00,6.87,6.88,6.82,6.88,101200.0,4.4445,4.4509,4.4121,4.4509,101200.0
2005-06-01 14:00:00,6.88,6.89,6.84,6.85,272800.0,4.4509,4.4574,4.4251,4.4315,272800.0
2005-06-01 14:30:00,6.85,6.85,6.77,6.81,372400.0,4.4315,4.4315,4.3798,4.4056,372400.0
2005-06-01 15:00:00,6.81,6.83,6.8,6.82,179200.0,4.4056,4.4186,4.3992,4.4121,179200.0
2005-06-01 15:30:00,6.82,6.89,6.82,6.87,556400.0,4.4121,4.4574,4.4121,4.4445,556400.0
2005-06-02 09:30:00,6.74,7.05,6.63,7.03,2317600.0,4.3604,4.5609,4.2892,4.548,2317600.0
2005-06-02 10:00:00,7.03,7.12,7.0,7.0,2476400.0,4.548,4.6062,4.5286,4.5286,2476400.0
2005-06-02 10:30:00,7.0,7.04,6.96,7.0,1277200.0,4.5286,4.5544,4.5027,4.5286,1277200.0
2005-06-02 11:00:00,7.0,7.03,6.96,6.96,412400.0,4.5286,4.548,4.5027,4.5027,412400.0
2005-06-02 11:30:00,6.96,6.96,6.84,6.85,507600.0,4.5027,4.5027,4.4251,4.4315,507600.0
2005-06-02 12:00:00,6.85,6.88,6.84,6.84,386000.0,4.4315,4.4509,4.4251,4.4251,386000.0
2005-06-02 12:30:00,6.84,6.84,6.79,6.79,474400.0,4.4251,4.4251,4.3927,4.3927,474400.0
2005-06-02 13:00:00,6.79,6.79,6.75,6.76,417600.0,4.3927,4.3927,4.3668,4.3733,417600.0
2005-06-02 13:30:00,6.76,6.79,6.74,6.78,1084800.0,4.3733,4.3927,4.3604,4.3862,1084800.0
2005-06-02 14:00:00,6.77,6.8,6.73,6.8,1346800.0,4.3798,4.3992,4.3539,4.3992,1346800.0
2005-06-02 14:30:00,6.8,6.8,6.74,6.76,661600.0,4.3992,4.3992,4.3604,4.3733,661600.0
2005-06-02 15:00:00,6.75,6.76,6.7,6.72,373200.0,4.3668,4.3733,4.3345,4.3474,373200.0
2005-06-02 15:30:00,6.72,6.76,6.72,6.74,1247200.0,4.3474,4.3733,4.3474,4.3604,1247200.0
2005-06-03 09:30:00,6.7,6.92,6.7,6.88,846400.0,4.3345,4.4768,4.3345,4.4509,846400.0
2005-06-03 10:00:00,6.87,6.92,6.86,6.91,593600.0,4.4445,4.4768,4.438,4.4703,593600.0
2005-06-03 10:30:00,6.91,6.96,6.87,6.95,397600.0,4.4703,4.5027,4.4445,4.4962,397600.0
2005-06-03 11:00:00,6.95,6.97,6.92,6.97,234800.0,4.4962,4.5092,4.4768,4.5092,234800.0
2005-06-03 11:30:00,6.97,6.97,6.89,6.89,427200.0,4.5092,4.5092,4.4574,4.4574,427200.0
2005-06-03 12:00:00,6.89,6.89,6.83,6.86,159600.0,4.4574,4.4574,4.4186,4.438,159600.0
2005-06-03 12:30:00,6.85,6.85,6.79,6.8,311600.0,4.4315,4.4315,4.3927,4.3992,311600.0
2005-06-03 13:00:00,6.8,6.82,6.79,6.81,122800.0,4.3992,4.4121,4.3927,4.4056,122800.0
2005-06-03 13:30:00,6.81,6.81,6.79,6.79,303200.0,4.4056,4.4056,4.3927,4.3927,303200.0
2005-06-03 14:00:00,6.79,6.79,6.76,6.77,133200.0,4.3927,4.3927,4.3733,4.3798,133200.0
2005-06-03 14:30:00,6.77,6.78,6.74,6.75,221600.0,4.3798,4.3862,4.3604,4.3668,221600.0
2005-06-03 15:00:00,6.75,6.76,6.73,6.74,230000.0,4.3668,4.3733,4.3539,4.3604,230000.0
2005-06-03 15:30:00,6.74,6.76,6.73,6.74,302000.0,4.3604,4.3733,4.3539,4.3604,302000.0
2005-06-06 09:30:00,6.78,6.83,6.7,6.76,378400.0,4.3862,4.4186,4.3345,4.3733,378400.0
2005-06-06 10:00:00,6.76,6.82,6.73,6.8,319600.0,4.3733,4.4121,4.3539,4.3992,319600.0
2005-06-06 10:30:00,6.8,6.8,6.72,6.73,191600.0,4.3992,4.3992,4.3474,4.3539,191600.0
2005-06-06 11:00:00,6.73,6.73,6.65,6.66,388800.0,4.3539,4.3539,4.3021,4.3086,388800.0
2005-06-06 11:30:00,6.66,6.7,6.65,6.66,365200.0,4.3086,4.3345,4.3021,4.3086,365200.0
2005-06-06 12:00:00,6.67,6.7,6.66,6.68,1183600.0,4.3151,4.3345,4.3086,4.3215,1183600.0
2005-06-06 12:30:00,6.68,6.71,6.67,6.68,668400.0,4.3215,4.341,4.3151,4.3215,668400.0
2005-06-06 13:00:00,6.68,6.7,6.65,6.66,180800.0,4.3215,4.3345,4.3021,4.3086,180800.0
2005-06-06 13:30:00,6.66,6.68,6.64,6.67,192800.0,4.3086,4.3215,4.2957,4.3151,192800.0
2005-06-06 14:00:00,6.67,6.68,6.66,6.66,138800.0,4.3151,4.3215,4.3086,4.3086,138800.0
2005-06-06 14:30:00,6.66,6.68,6.66,6.67,322800.0,4.3086,4.3215,4.3086,4.3151,322800.0
2005-06-06 15:00:00,6.67,6.7,6.62,6.66,604400.0,4.3151,4.3345,4.2827,4.3086,604400.0
2005-06-06 15:30:00,6.66,6.7,6.65,6.68,629200.0,4.3086,4.3345,4.3021,4.3215,629200.0
2005-06-07 09:30:00,6.65,6.76,6.51,6.75,924400.0,4.3021,4.3733,4.2116,4.3668,924400.0
2005-06-07 10:00:00,6.75,6.83,6.73,6.79,1154000.0,4.3668,4.4186,4.3539,4.3927,1154000.0
2005-06-07 10:30:00,6.79,6.81,6.73,6.75,293600.0,4.3927,4.4056,4.3539,4.3668,293600.0
2005-06-07 11:00:00,6.75,6.79,6.74,6.79,210000.0,4.3668,4.3927,4.3604,4.3927,210000.0
2005-06-07 11:30:00,6.79,6.82,6.77,6.81,164000.0,4.3927,4.4121,4.3798,4.4056,164000.0
2005-06-07 12:00:00,6.81,6.82,6.81,6.82,184400.0,4.4056,4.4121,4.4056,4.4121,184400.0
2005-06-07 12:30:00,6.82,6.9,6.81,6.88,278000.0,4.4121,4.4639,4.4056,4.4509,278000.0
2005-06-07 13:00:00,6.88,6.93,6.85,6.86,420000.0,4.4509,4.4833,4.4315,4.438,420000.0
2005-06-07 13:30:00,6.86,6.89,6.85,6.86,213200.0,4.438,4.4574,4.4315,4.438,213200.0
2005-06-07 14:00:00,6.86,6.86,6.82,6.85,381200.0,4.438,4.438,4.4121,4.4315,381200.0
2005-06-07 14:30:00,6.85,6.89,6.81,6.86,600000.0,4.4315,4.4574,4.4056,4.438,600000.0
2005-06-07 15:00:00,6.86,6.86,6.79,6.81,528400.0,4.438,4.438,4.3927,4.4056,528400.0
2005-06-07 15:30:00,6.81,6.83,6.79,6.79,576000.0,4.4056,4.4186,4.3927,4.3927,576000.0
2005-06-08 09:30:00,6.84,6.93,6.79,6.82,572000.0,4.4251,4.4833,4.3927,4.4121,572000.0
2005-06-08 10:00:00,6.82,6.88,6.82,6.86,455200.0,4.4121,4.4509,4.4121,4.438,455200.0
2005-06-08 10:30:00,6.87,6.9,6.85,6.89,355200.0,4.4445,4.4639,4.4315,4.4574,355200.0
2005-06-08 11:00:00,6.89,6.89,6.86,6.89,611600.0,4.4574,4.4574,4.438,4.4574,611600.0
2005-06-08 11:30:00,6.89,6.91,6.86,6.91,432800.0,4.4574,4.4703,4.438,4.4703,432800.0
2005-06-08 12:00:00,6.91,6.92,6.88,6.89,297200.0,4.4703,4.4768,4.4509,4.4574,297200.0
2005-06-08 12:30:00,6.89,6.91,6.87,6.89,376400.0,4.4574,4.4703,4.4445,4.4574,376400.0
2005-06-08 13:00:00,6.89,6.91,6.89,6.89,256000.0,4.4574,4.4703,4.4574,4.4574,256000.0
2005-06-08 13:30:00,6.89,6.89,6.88,6.88,181600.0,4.4574,4.4574,4.4509,4.4509,181600.0
2005-06-08 14:00:00,6.88,6.9,6.86,6.89,382400.0,4.4509,4.4639,4.438,4.4574,382400.0
2005-06-08 14:30:00,6.88,6.89,6.86,6.86,462800.0,4.4509,4.4574,4.438,4.438,462800.0
2005-06-08 15:00:00,6.86,6.88,6.86,6.88,745600.0,4.438,4.4509,4.438,4.4509,745600.0
2005-06-08 15:30:00,6.87,6.9,6.86,6.89,714000.0,4.4445,4.4639,4.438,4.4574,714000.0
2005-06-09 09:30:00,6.86,6.93,6.84,6.85,680800.0,4.438,4.4833,4.4251,4.4315,680800.0
2005-06-09 10:00:00,6.85,6.85,6.79,6.8,773600.0,4.4315,4.4315,4.3927,4.3992,773600.0
2005-06-09 10:30:00,6.79,6.81,6.76,6.8,769600.0,4.3927,4.4056,4.3733,4.3992,769600.0
2005-06-09 11:00:00,6.8,6.84,6.78,6.82,904400.0,4.3992,4.4251,4.3862,4.4121,904400.0
2005-06-09 11:30:00,6.82,6.84,6.81,6.82,432800.0,4.4121,4.4251,4.4056,4.4121,432800.0
2005-06-09 12:00:00,6.82,6.83,6.81,6.82,341200.0,4.4121,4.4186,4.4056,4.4121,341200.0
2005-06-09 12:30:00,6.82,6.84,6.81,6.82,991600.0,4.4121,4.4251,4.4056,4.4121,991600.0
2005-06-09 13:00:00,6.82,6.82,6.78,6.78,179600.0,4.4121,4.4121,4.3862,4.3862,179600.0
2005-06-09 13:30:00,6.78,6.8,6.77,6.77,322800.0,4.3862,4.3992,4.3798,4.3798,322800.0
2005-06-09 14:00:00,6.77,6.77,6.7,6.7,895600.0,4.3798,4.3798,4.3345,4.3345,895600.0
2005-06-09 14:30:00,6.7,6.7,6.66,6.68,733600.0,4.3345,4.3345,4.3086,4.3215,733600.0
2005-06-09 15:00:00,6.68,6.73,6.68,6.69,545200.0,4.3215,4.3539,4.3215,4.328,545200.0
2005-06-09 15:30:00,6.68,6.7,6.68,6.7,1030800.0,4.3215,4.3345,4.3215,4.3345,1030800.0
2005-06-10 09:30:00,6.76,6.77,6.69,6.73,497200.0,4.3733,4.3798,4.328,4.3539,497200.0
2005-06-10 10:00:00,6.73,6.73,6.68,6.69,384800.0,4.3539,4.3539,4.3215,4.328,384800.0
2005-06-10 10:30:00,6.69,6.73,6.67,6.72,254800.0,4.328,4.3539,4.3151,4.3474,254800.0
2005-06-10 11:00:00,6.72,6.81,6.69,6.8,382400.0,4.3474,4.4056,4.328,4.3992,382400.0
2005-06-10 11:30:00,6.81,6.83,6.78,6.78,368800.0,4.4056,4.4186,4.3862,4.3862,368800.0
2005-06-10 12:00:00,6.78,6.8,6.7,6.75,236000.0,4.3862,4.3992,4.3345,4.3668,236000.0
2005-06-10 12:30:00,6.75,6.75,6.74,6.74,101600.0,4.3668,4.3668,4.3604,4.3604,101600.0
2005-06-10 13:00:00,6.74,6.75,6.73,6.74,75600.0,4.3604,4.3668,4.3539,4.3604,75600.0
2005-06-10 13:30:00,6.74,6.78,6.73,6.75,172400.0,4.3604,4.3862,4.3539,4.3668,172400.0
2005-06-10 14:00:00,6.75,6.77,6.74,6.75,243200.0,4.3668,4.3798,4.3604,4.3668,243200.0
2005-06-10 14:30:00,6.75,6.77,6.73,6.75,91600.0,4.3668,4.3798,4.3539,4.3668,91600.0
2005-06-10 15:00:00,6.74,6.78,6.73,6.75,270800.0,4.3604,4.3862,4.3539,4.3668,270800.0
2005-06-10 15:30:00,6.75,6.8,6.75,6.77,362000.0,4.3668,4.3992,4.3668,4.3798,362000.0
2005-06-13 09:30:00,6.78,6.81,6.71,6.8,346000.0,4.3862,4.4056,4.341,4.3992,346000.0
2005-06-13 10:00:00,6.8,6.85,6.76,6.84,120800.0,4.3992,4.4315,4.3733,4.4251,120800.0
2005-06-13 10:30:00,6.84,6.9,6.84,6.9,292400.0,4.4251,4.4639,4.4251,4.4639,292400.0
2005-06-13 11:00:00,6.91,6.91,6.86,6.86,271200.0,4.4703,4.4703,4.438,4.438,271200.0
2005-06-13 11:30:00,6.86,6.87,6.82,6.83,78000.0,4.438,4.4445,4.4121,4.4186,78000.0
2005-06-13 12:00:00,6.84,6.86,6.81,6.82,81600.0,4.4251,4.438,4.4056,4.4121,81600.0
2005-06-13 12:30:00,6.83,6.84,6.79,6.82,222800.0,4.4186,4.4251,4.3927,4.4121,222800.0
2005-06-13 13:00:00,6.82,6.83,6.81,6.82,64400.0,4.4121,4.4186,4.4056,4.4121,64400.0
2005-06-13 13:30:00,6.82,6.84,6.82,6.84,108800.0,4.4121,4.4251,4.4121,4.4251,108800.0
2005-06-13 14:00:00,6.83,6.86,6.83,6.83,202800.0,4.4186,4.438,4.4186,4.4186,202800.0
2005-06-13 14:30:00,6.83,6.89,6.83,6.88,146400.0,4.4186,4.4574,4.4186,4.4509,146400.0
2005-06-13 15:00:00,6.88,6.88,6.83,6.86,198000.0,4.4509,4.4509,4.4186,4.438,198000.0
2005-06-13 15:30:00,6.86,6.89,6.85,6.88,259600.0,4.438,4.4574,4.4315,4.4509,259600.0
2005-06-14 09:30:00,6.85,6.93,6.85,6.9,418800.0,4.4315,4.4833,4.4315,4.4639,418800.0
2005-06-14 10:00:00,6.9,6.94,6.86,6.88,372400.0,4.4639,4.4898,4.438,4.4509,372400.0
2005-06-14 10:30:00,6.89,6.91,6.87,6.89,218400.0,4.4574,4.4703,4.4445,4.4574,218400.0
2005-06-14 11:00:00,6.9,6.92,6.89,6.9,267200.0,4.4639,4.4768,4.4574,4.4639,267200.0
2005-06-14 11:30:00,6.9,6.9,6.89,6.9,115600.0,4.4639,4.4639,4.4574,4.4639,115600.0
2005-06-14 12:00:00,6.9,6.93,6.9,6.91,68000.0,4.4639,4.4833,4.4639,4.4703,68000.0
2005-06-14 12:30:00,6.91,6.93,6.9,6.91,64000.0,4.4703,4.4833,4.4639,4.4703,64000.0
2005-06-14 13:00:00,6.91,6.93,6.89,6.9,235600.0,4.4703,4.4833,4.4574,4.4639,235600.0
2005-06-14 13:30:00,6.9,6.93,6.89,6.93,174800.0,4.4639,4.4833,4.4574,4.4833,174800.0
2005-06-14 14:00:00,6.93,6.94,6.88,6.89,222000.0,4.4833,4.4898,4.4509,4.4574,222000.0
2005-06-14 14:30:00,6.88,6.91,6.88,6.91,81200.0,4.4509,4.4703,4.4509,4.4703,81200.0
2005-06-14 15:00:00,6.91,6.95,6.91,6.92,229600.0,4.4703,4.4962,4.4703,4.4768,229600.0
2005-06-14 15:30:00,6.93,6.94,6.89,6.93,332400.0,4.4833,4.4898,4.4574,4.4833,332400.0
2005-06-15 09:30:00,6.99,7.08,6.96,7.0,496400.0,4.5221,4.5803,4.5027,4.5286,496400.0
2005-06-15 10:00:00,7.01,7.18,7.0,7.13,704800.0,4.535,4.645,4.5286,4.6127,704800.0
2005-06-15 10:30:00,7.13,7.13,7.05,7.06,420000.0,4.6127,4.6127,4.5609,4.5674,420000.0
2005-06-15 11:00:00,7.05,7.12,7.05,7.11,228800.0,4.5609,4.6062,4.5609,4.5997,228800.0
2005-06-15 11:30:00,7.11,7.11,7.09,7.09,131600.0,4.5997,4.5997,4.5868,4.5868,131600.0
2005-06-15 12:00:00,7.09,7.1,7.06,7.07,125600.0,4.5868,4.5933,4.5674,4.5739,125600.0
2005-06-15 12:30:00,7.07,7.1,7.07,7.1,162000.0,4.5739,4.5933,4.5739,4.5933,162000.0
2005-06-15 13:00:00,7.1,7.11,7.07,7.08,221600.0,4.5933,4.5997,4.5739,4.5803,221600.0
2005-06-15 13:30:00,7.08,7.1,7.05,7.09,228800.0,4.5803,4.5933,4.5609,4.5868,228800.0
2005-06-15 14:00:00,7.09,7.11,7.06,7.09,162000.0,4.5868,4.5997,4.5674,4.5868,162000.0
2005-06-15 14:30:00,7.09,7.18,7.08,7.16,570800.0,4.5868,4.645,4.5803,4.6321,570800.0
2005-06-15 15:00:00,7.16,7.22,7.16,7.22,920800.0,4.6321,4.6709,4.6321,4.6709,920800.0
2005-06-15 15:30:00,7.22,7.37,7.18,7.29,2167600.0,4.6709,4.7679,4.645,4.7162,2167600.0
2005-06-16 09:30:00,7.28,7.43,7.26,7.35,1372000.0,4.7097,4.8068,4.6968,4.755,1372000.0
2005-06-16 10:00:00,7.34,7.41,7.34,7.39,594000.0,4.7485,4.7938,4.7485,4.7809,594000.0
2005-06-16 10:30:00,7.39,7.51,7.39,7.46,678000.0,4.7809,4.8585,4.7809,4.8262,678000.0
2005-06-16 11:00:00,7.47,7.51,7.46,7.5,692000.0,4.8326,4.8585,4.8262,4.852,692000.0
2005-06-16 11:30:00,7.49,7.53,7.49,7.5,336800.0,4.8456,4.8714,4.8456,4.852,336800.0
2005-06-16 12:00:00,7.5,7.5,7.4,7.48,422400.0,4.852,4.852,4.7873,4.8391,422400.0
2005-06-16 12:30:00,7.48,7.48,7.44,7.45,284000.0,4.8391,4.8391,4.8132,4.8197,284000.0
2005-06-16 13:00:00,7.46,7.49,7.45,7.47,208000.0,4.8262,4.8456,4.8197,4.8326,208000.0
2005-06-16 13:30:00,7.46,7.48,7.41,7.44,334800.0,4.8262,4.8391,4.7938,4.8132,334800.0
2005-06-16 14:00:00,7.44,7.47,7.41,7.43,239200.0,4.8132,4.8326,4.7938,4.8068,239200.0
2005-06-16 14:30:00,7.43,7.46,7.43,7.44,139600.0,4.8068,4.8262,4.8068,4.8132,139600.0
2005-06-16 15:00:00,7.44,7.46,7.42,7.44,364000.0,4.8132,4.8262,4.8003,4.8132,364000.0
2005-06-16 15:30:00,7.44,7.46,7.41,7.41,520400.0,4.8132,4.8262,4.7938,4.7938,520400.0
2005-06-17 09:30:00,7.43,7.5,7.38,7.4,1830000.0,4.8068,4.852,4.7744,4.7873,1830000.0
2005-06-17 10:00:00,7.4,7.42,7.32,7.36,890800.0,4.7873,4.8003,4.7356,4.7615,890800.0
2005-06-17 10:30:00,7.37,7.39,7.34,7.35,530400.0,4.7679,4.7809,4.7485,4.755,530400.0
2005-06-17 11:00:00,7.36,7.37,7.33,7.36,565200.0,4.7615,4.7679,4.7421,4.7615,565200.0
2005-06-17 11:30:00,7.36,7.36,7.34,7.35,385200.0,4.7615,4.7615,4.7485,4.755,385200.0
2005-06-17 12:00:00,7.35,7.36,7.34,7.36,181600.0,4.755,4.7615,4.7485,4.7615,181600.0
2005-06-17 12:30:00,7.35,7.36,7.34,7.36,182400.0,4.755,4.7615,4.7485,4.7615,182400.0
2005-06-17 13:00:00,7.35,7.37,7.35,7.36,174000.0,4.755,4.7679,4.755,4.7615,174000.0
2005-06-17 13:30:00,7.36,7.38,7.36,7.36,136400.0,4.7615,4.7744,4.7615,4.7615,136400.0
2005-06-17 14:00:00,7.35,7.37,7.33,7.34,230400.0,4.755,4.7679,4.7421,4.7485,230400.0
2005-06-17 14:30:00,7.34,7.34,7.29,7.31,314400.0,4.7485,4.7485,4.7162,4.7291,314400.0
2005-06-17 15:00:00,7.31,7.34,7.3,7.33,173600.0,4.7291,4.7485,4.7226,4.7421,173600.0
2005-06-17 15:30:00,7.34,7.37,7.29,7.31,653200.0,4.7485,4.7679,4.7162,4.7291,653200.0
2005-06-20 09:30:00,7.31,7.31,7.17,7.25,522000.0,4.7291,4.7291,4.6385,4.6903,522000.0
2005-06-20 10:00:00,7.25,7.25,7.17,7.18,226400.0,4.6903,4.6903,4.6385,4.645,226400.0
2005-06-20 10:30:00,7.18,7.2,7.14,7.16,198000.0,4.645,4.658,4.6191,4.6321,198000.0
2005-06-20 11:00:00,7.15,7.17,7.12,7.14,200400.0,4.6256,4.6385,4.6062,4.6191,200400.0
2005-06-20 11:30:00,7.14,7.15,7.1,7.15,178800.0,4.6191,4.6256,4.5933,4.6256,178800.0
2005-06-20 12:00:00,7.15,7.16,7.13,7.15,158400.0,4.6256,4.6321,4.6127,4.6256,158400.0
2005-06-20 12:30:00,7.15,7.15,7.12,7.13,124800.0,4.6256,4.6256,4.6062,4.6127,124800.0
2005-06-20 13:00:00,7.13,7.14,7.11,7.13,236800.0,4.6127,4.6191,4.5997,4.6127,236800.0
2005-06-20 13:30:00,7.13,7.15,7.1,7.15,209200.0,4.6127,4.6256,4.5933,4.6256,209200.0
2005-06-20 14:00:00,7.15,7.15,7.12,7.15,160400.0,4.6256,4.6256,4.6062,4.6256,160400.0
2005-06-20 14:30:00,7.16,7.18,7.12,7.14,284000.0,4.6321,4.645,4.6062,4.6191,284000.0
2005-06-20 15:00:00,7.13,7.15,7.09,7.11,738800.0,4.6127,4.6256,4.5868,4.5997,738800.0
2005-06-20 15:30:00,7.11,7.12,7.07,7.11,672800.0,4.5997,4.6062,4.5739,4.5997,672800.0
2005-06-21 09:30:00,6.98,7.05,6.92,6.99,1028400.0,4.5156,4.5609,4.4768,4.5221,1028400.0
2005-06-21 10:00:00,6.98,7.02,6.97,7.02,224800.0,4.5156,4.5415,4.5092,4.5415,224800.0
2005-06-21 10:30:00,7.02,7.05,7.0,7.05,278000.0,4.5415,4.5609,4.5286,4.5609,278000.0
2005-06-21 11:00:00,7.05,7.13,7.04,7.08,224800.0,4.5609,4.6127,4.5544,4.5803,224800.0
2005-06-21 11:30:00,7.08,7.12,7.07,7.08,161200.0,4.5803,4.6062,4.5739,4.5803,161200.0
2005-06-21 12:00:00,7.08,7.08,7.04,7.04,152800.0,4.5803,4.5803,4.5544,4.5544,152800.0
2005-06-21 12:30:00,7.04,7.12,7.03,7.09,256400.0,4.5544,4.6062,4.548,4.5868,256400.0
2005-06-21 13:00:00,7.09,7.09,7.04,7.06,108000.0,4.5868,4.5868,4.5544,4.5674,108000.0
2005-06-21 13:30:00,7.06,7.09,7.04,7.05,186800.0,4.5674,4.5868,4.5544,4.5609,186800.0
2005-06-21 14:00:00,7.06,7.06,7.01,7.02,192000.0,4.5674,4.5674,4.535,4.5415,192000.0
2005-06-21 14:30:00,7.01,7.04,7.01,7.01,228400.0,4.535,4.5544,4.535,4.535,228400.0
2005-06-21 15:00:00,7.01,7.02,6.98,6.98,310800.0,4.535,4.5415,4.5156,4.5156,310800.0
2005-06-21 15:30:00,6.98,7.0,6.96,6.98,472400.0,4.5156,4.5286,4.5027,4.5156,472400.0
2005-06-22 09:30:00,6.99,7.09,6.99,7.01,393200.0,4.5221,4.5868,4.5221,4.535,393200.0
2005-06-22 10:00:00,7.01,7.03,6.9,6.9,964800.0,4.535,4.548,4.4639,4.4639,964800.0
2005-06-22 10:30:00,6.9,6.95,6.84,6.87,705600.0,4.4639,4.4962,4.4251,4.4445,705600.0
2005-06-22 11:00:00,6.87,6.89,6.84,6.89,575600.0,4.4445,4.4574,4.4251,4.4574,575600.0
2005-06-22 11:30:00,6.9,6.92,6.89,6.91,226800.0,4.4639,4.4768,4.4574,4.4703,226800.0
2005-06-22 12:00:00,6.91,6.93,6.91,6.91,147200.0,4.4703,4.4833,4.4703,4.4703,147200.0
2005-06-22 12:30:00,6.92,6.94,6.91,6.93,92800.0,4.4768,4.4898,4.4703,4.4833,92800.0
2005-06-22 13:00:00,6.93,6.95,6.93,6.93,71200.0,4.4833,4.4962,4.4833,4.4833,71200.0
2005-06-22 13:30:00,6.93,6.94,6.9,6.9,106400.0,4.4833,4.4898,4.4639,4.4639,106400.0
2005-06-22 14:00:00,6.9,6.92,6.88,6.91,107200.0,4.4639,4.4768,4.4509,4.4703,107200.0
2005-06-22 14:30:00,6.91,6.91,6.89,6.91,124400.0,4.4703,4.4703,4.4574,4.4703,124400.0
2005-06-22 15:00:00,6.91,6.92,6.89,6.9,213200.0,4.4703,4.4768,4.4574,4.4639,213200.0
2005-06-22 15:30:00,6.9,6.93,6.88,6.91,469200.0,4.4639,4.4833,4.4509,4.4703,469200.0
2005-06-23 09:30:00,6.81,6.81,6.6,6.62,1280000.0,4.4056,4.4056,4.2698,4.2827,1280000.0
2005-06-23 10:00:00,6.62,6.67,6.55,6.63,959200.0,4.2827,4.3151,4.2374,4.2892,959200.0
2005-06-23 10:30:00,6.63,6.68,6.62,6.66,558000.0,4.2892,4.3215,4.2827,4.3086,558000.0
2005-06-23 11:00:00,6.66,6.72,6.66,6.69,747200.0,4.3086,4.3474,4.3086,4.328,747200.0
2005-06-23 11:30:00,6.69,6.71,6.63,6.64,425600.0,4.328,4.341,4.2892,4.2957,425600.0
2005-06-23 12:00:00,6.64,6.65,6.63,6.63,249200.0,4.2957,4.3021,4.2892,4.2892,249200.0
2005-06-23 12:30:00,6.63,6.63,6.6,6.62,285200.0,4.2892,4.2892,4.2698,4.2827,285200.0
2005-06-23 13:00:00,6.62,6.63,6.61,6.62,163600.0,4.2827,4.2892,4.2763,4.2827,163600.0
2005-06-23 13:30:00,6.62,6.63,6.57,6.61,460000.0,4.2827,4.2892,4.2504,4.2763,460000.0
2005-06-23 14:00:00,6.61,6.61,6.56,6.57,507600.0,4.2763,4.2763,4.2439,4.2504,507600.0
2005-06-23 14:30:00,6.57,6.58,6.57,6.57,231600.0,4.2504,4.2569,4.2504,4.2504,231600.0
2005-06-23 15:00:00,6.57,6.58,6.55,6.55,301600.0,4.2504,4.2569,4.2374,4.2374,301600.0
2005-06-23 15:30:00,6.55,6.6,6.54,6.54,932000.0,4.2374,4.2698,4.231,4.231,932000.0
2005-06-24 09:30:00,6.4,6.6,6.3,6.41,1422800.0,4.1404,4.2698,4.0757,4.1469,1422800.0
2005-06-24 10:00:00,6.41,6.42,6.34,6.37,871200.0,4.1469,4.1533,4.1016,4.121,871200.0
2005-06-24 10:30:00,6.37,6.43,6.3,6.39,1396400.0,4.121,4.1598,4.0757,4.1339,1396400.0
2005-06-24 11:00:00,6.39,6.47,6.38,6.39,581600.0,4.1339,4.1857,4.1275,4.1339,581600.0
2005-06-24 11:30:00,6.38,6.39,6.36,6.37,381200.0,4.1275,4.1339,4.1145,4.121,381200.0
2005-06-24 12:00:00,6.38,6.4,6.37,6.39,205200.0,4.1275,4.1404,4.121,4.1339,205200.0
2005-06-24 12:30:00,6.39,6.39,6.37,6.37,337200.0,4.1339,4.1339,4.121,4.121,337200.0
2005-06-24 13:00:00,6.37,6.42,6.37,6.41,217600.0,4.121,4.1533,4.121,4.1469,217600.0
2005-06-24 13:30:00,6.41,6.44,6.4,6.43,238400.0,4.1469,4.1663,4.1404,4.1598,238400.0
2005-06-24 14:00:00,6.43,6.43,6.4,6.42,248000.0,4.1598,4.1598,4.1404,4.1533,248000.0
2005-06-24 14:30:00,6.42,6.43,6.4,6.41,348800.0,4.1533,4.1598,4.1404,4.1469,348800.0
2005-06-24 15:00:00,6.41,6.42,6.41,6.41,458800.0,4.1469,4.1533,4.1469,4.1469,458800.0
2005-06-24 15:30:00,6.41,6.42,6.38,6.42,1025200.0,4.1469,4.1533,4.1275,4.1533,1025200.0
2005-06-27 09:30:00,6.38,6.46,6.38,6.45,441600.0,4.1275,4.1792,4.1275,4.1728,441600.0
2005-06-27 10:00:00,6.43,6.46,6.41,6.42,496800.0,4.1598,4.1792,4.1469,4.1533,496800.0
2005-06-27 10:30:00,6.42,6.43,6.41,6.43,214000.0,4.1533,4.1598,4.1469,4.1598,214000.0
2005-06-27 11:00:00,6.43,6.44,6.41,6.43,235200.0,4.1598,4.1663,4.1469,4.1598,235200.0
2005-06-27 11:30:00,6.42,6.43,6.34,6.35,538000.0,4.1533,4.1598,4.1016,4.1081,538000.0
2005-06-27 12:00:00,6.35,6.38,6.35,6.36,230800.0,4.1081,4.1275,4.1081,4.1145,230800.0
2005-06-27 12:30:00,6.36,6.36,6.32,6.33,341200.0,4.1145,4.1145,4.0886,4.0951,341200.0
2005-06-27 13:00:00,6.33,6.39,6.33,6.38,133200.0,4.0951,4.1339,4.0951,4.1275,133200.0
2005-06-27 13:30:00,6.39,6.4,6.34,6.35,173600.0,4.1339,4.1404,4.1016,4.1081,173600.0
2005-06-27 14:00:00,6.35,6.38,6.32,6.38,138400.0,4.1081,4.1275,4.0886,4.1275,138400.0
2005-06-27 14:30:00,6.38,6.41,6.38,6.4,351200.0,4.1275,4.1469,4.1275,4.1404,351200.0
2005-06-27 15:00:00,6.4,6.44,6.4,6.4,267200.0,4.1404,4.1663,4.1404,4.1404,267200.0
2005-06-27 15:30:00,6.4,6.41,6.37,6.38,540400.0,4.1404,4.1469,4.121,4.1275,540400.0
2005-06-28 09:30:00,6.44,6.62,6.44,6.5,892400.0,4.1821,4.2989,4.1821,4.221,892400.0
2005-06-28 10:00:00,6.5,6.59,6.5,6.57,600800.0,4.221,4.2795,4.221,4.2665,600800.0
2005-06-28 10:30:00,6.56,6.62,6.56,6.58,1033600.0,4.26,4.2989,4.26,4.273,1033600.0
2005-06-28 11:00:00,6.58,6.61,6.58,6.6,144400.0,4.273,4.2924,4.273,4.286,144400.0
2005-06-28 11:30:00,6.6,6.66,6.6,6.65,188000.0,4.286,4.3249,4.286,4.3184,188000.0
2005-06-28 12:00:00,6.65,6.68,6.65,6.67,89600.0,4.3184,4.3379,4.3184,4.3314,89600.0
2005-06-28 12:30:00,6.66,6.67,6.64,6.64,79200.0,4.3249,4.3314,4.3119,4.3119,79200.0
2005-06-28 13:00:00,6.64,6.66,6.63,6.65,100800.0,4.3119,4.3249,4.3054,4.3184,100800.0
2005-06-28 13:30:00,6.65,6.65,6.58,6.58,151200.0,4.3184,4.3184,4.273,4.273,151200.0
2005-06-28 14:00:00,6.59,6.6,6.53,6.54,140800.0,4.2795,4.286,4.2405,4.247,140800.0
2005-06-28 14:30:00,6.54,6.57,6.53,6.56,151200.0,4.247,4.2665,4.2405,4.26,151200.0
2005-06-28 15:00:00,6.56,6.61,6.56,6.6,159200.0,4.26,4.2924,4.26,4.286,159200.0
2005-06-28 15:30:00,6.61,6.63,6.56,6.6,303200.0,4.2924,4.3054,4.26,4.286,303200.0
2005-06-29 09:30:00,6.61,6.68,6.61,6.66,214800.0,4.2924,4.3379,4.2924,4.3249,214800.0
2005-06-29 10:00:00,6.66,6.67,6.65,6.66,145600.0,4.3249,4.3314,4.3184,4.3249,145600.0
2005-06-29 10:30:00,6.66,6.68,6.64,6.64,174400.0,4.3249,4.3379,4.3119,4.3119,174400.0
2005-06-29 11:00:00,6.64,6.64,6.62,6.62,229200.0,4.3119,4.3119,4.2989,4.2989,229200.0
2005-06-29 11:30:00,6.62,6.63,6.61,6.62,127600.0,4.2989,4.3054,4.2924,4.2989,127600.0
2005-06-29 12:00:00,6.62,6.62,6.61,6.62,119600.0,4.2989,4.2989,4.2924,4.2989,119600.0
2005-06-29 12:30:00,6.61,6.63,6.61,6.63,140400.0,4.2924,4.3054,4.2924,4.3054,140400.0
2005-06-29 13:00:00,6.63,6.64,6.63,6.63,108800.0,4.3054,4.3119,4.3054,4.3054,108800.0
2005-06-29 13:30:00,6.63,6.63,6.62,6.63,111200.0,4.3054,4.3054,4.2989,4.3054,111200.0
2005-06-29 14:00:00,6.63,6.63,6.62,6.63,114000.0,4.3054,4.3054,4.2989,4.3054,114000.0
2005-06-29 14:30:00,6.63,6.65,6.62,6.63,229600.0,4.3054,4.3184,4.2989,4.3054,229600.0
2005-06-29 15:00:00,6.63,6.64,6.62,6.63,432400.0,4.3054,4.3119,4.2989,4.3054,432400.0
2005-06-29 15:30:00,6.63,6.66,6.63,6.64,416000.0,4.3054,4.3249,4.3054,4.3119,416000.0
2005-06-30 09:30:00,6.63,6.73,6.63,6.69,382800.0,4.3054,4.3704,4.3054,4.3444,382800.0
2005-06-30 10:00:00,6.68,6.7,6.64,6.64,144000.0,4.3379,4.3509,4.3119,4.3119,144000.0
2005-06-30 10:30:00,6.65,6.65,6.56,6.61,222800.0,4.3184,4.3184,4.26,4.2924,222800.0
2005-06-30 11:00:00,6.61,6.61,6.59,6.59,127200.0,4.2924,4.2924,4.2795,4.2795,127200.0
2005-06-30 11:30:00,6.59,6.59,6.56,6.57,93600.0,4.2795,4.2795,4.26,4.2665,93600.0
2005-06-30 12:00:00,6.58,6.61,6.58,6.61,80800.0,4.273,4.2924,4.273,4.2924,80800.0
2005-06-30 12:30:00,6.61,6.63,6.6,6.62,74000.0,4.2924,4.3054,4.286,4.2989,74000.0
2005-06-30 13:00:00,6.61,6.63,6.58,6.59,108800.0,4.2924,4.3054,4.273,4.2795,108800.0
2005-06-30 13:30:00,6.59,6.61,6.57,6.61,57600.0,4.2795,4.2924,4.2665,4.2924,57600.0
2005-06-30 14:00:00,6.62,6.65,6.59,6.61,185200.0,4.2989,4.3184,4.2795,4.2924,185200.0
2005-06-30 14:30:00,6.61,6.62,6.57,6.61,154800.0,4.2924,4.2989,4.2665,4.2924,154800.0
2005-06-30 15:00:00,6.61,6.63,6.59,6.61,123600.0,4.2924,4.3054,4.2795,4.2924,123600.0
2005-06-30 15:30:00,6.6,6.61,6.56,6.56,202400.0,4.286,4.2924,4.26,4.26,202400.0
2005-07-01 09:30:00,6.58,6.68,6.53,6.58,257200.0,4.273,4.3379,4.2405,4.273,257200.0
2005-07-01 10:00:00,6.58,6.65,6.58,6.65,177200.0,4.273,4.3184,4.273,4.3184,177200.0
2005-07-01 10:30:00,6.65,6.67,6.61,6.62,382400.0,4.3184,4.3314,4.2924,4.2989,382400.0
2005-07-01 11:00:00,6.62,6.64,6.59,6.63,92000.0,4.2989,4.3119,4.2795,4.3054,92000.0
2005-07-01 11:30:00,6.64,6.64,6.59,6.6,104000.0,4.3119,4.3119,4.2795,4.286,104000.0
2005-07-01 12:00:00,6.61,6.63,6.6,6.62,108400.0,4.2924,4.3054,4.286,4.2989,108400.0
2005-07-01 12:30:00,6.62,6.62,6.61,6.61,58000.0,4.2989,4.2989,4.2924,4.2924,58000.0
2005-07-01 13:00:00,6.62,6.63,6.62,6.62,65200.0,4.2989,4.3054,4.2989,4.2989,65200.0
2005-07-01 13:30:00,6.63,6.64,6.62,6.64,53200.0,4.3054,4.3119,4.2989,4.3119,53200.0
2005-07-01 14:00:00,6.64,6.65,6.63,6.63,58400.0,4.3119,4.3184,4.3054,4.3054,58400.0
2005-07-01 14:30:00,6.63,6.65,6.63,6.64,58800.0,4.3054,4.3184,4.3054,4.3119,58800.0
2005-07-01 15:00:00,6.64,6.65,6.63,6.63,72400.0,4.3119,4.3184,4.3054,4.3054,72400.0
2005-07-01 15:30:00,6.63,6.67,6.63,6.66,588000.0,4.3054,4.3314,4.3054,4.3249,588000.0
2005-07-05 09:30:00,6.68,6.71,6.63,6.68,344800.0,4.3379,4.3574,4.3054,4.3379,344800.0
2005-07-05 10:00:00,6.68,6.72,6.66,6.72,246800.0,4.3379,4.3639,4.3249,4.3639,246800.0
2005-07-05 10:30:00,6.72,6.73,6.7,6.72,380400.0,4.3639,4.3704,4.3509,4.3639,380400.0
2005-07-05 11:00:00,6.72,6.72,6.7,6.71,111200.0,4.3639,4.3639,4.3509,4.3574,111200.0
2005-07-05 11:30:00,6.71,6.71,6.69,6.7,205200.0,4.3574,4.3574,4.3444,4.3509,205200.0
2005-07-05 12:00:00,6.7,6.7,6.68,6.7,96800.0,4.3509,4.3509,4.3379,4.3509,96800.0
2005-07-05 12:30:00,6.7,6.71,6.69,6.7,204800.0,4.3509,4.3574,4.3444,4.3509,204800.0
2005-07-05 13:00:00,6.7,6.7,6.69,6.69,109200.0,4.3509,4.3509,4.3444,4.3444,109200.0
2005-07-05 13:30:00,6.69,6.69,6.67,6.67,76400.0,4.3444,4.3444,4.3314,4.3314,76400.0
2005-07-05 14:00:00,6.67,6.67,6.66,6.67,150400.0,4.3314,4.3314,4.3249,4.3314,150400.0
2005-07-05 14:30:00,6.67,6.7,6.66,6.68,107200.0,4.3314,4.3509,4.3249,4.3379,107200.0
2005-07-05 15:00:00,6.68,6.7,6.66,6.67,165600.0,4.3379,4.3509,4.3249,4.3314,165600.0
2005-07-05 15:30:00,6.67,6.73,6.67,6.72,502800.0,4.3314,4.3704,4.3314,4.3639,502800.0
2005-07-06 09:30:00,6.76,6.8,6.63,6.8,488000.0,4.3899,4.4158,4.3054,4.4158,488000.0
2005-07-06 10:00:00,6.8,6.81,6.73,6.76,331600.0,4.4158,4.4223,4.3704,4.3899,331600.0
2005-07-06 10:30:00,6.77,6.81,6.75,6.79,192800.0,4.3963,4.4223,4.3834,4.4093,192800.0
2005-07-06 11:00:00,6.78,6.79,6.78,6.78,254400.0,4.4028,4.4093,4.4028,4.4028,254400.0
2005-07-06 11:30:00,6.78,6.82,6.78,6.82,126400.0,4.4028,4.4288,4.4028,4.4288,126400.0
2005-07-06 12:00:00,6.82,6.83,6.8,6.82,230800.0,4.4288,4.4353,4.4158,4.4288,230800.0
2005-07-06 12:30:00,6.82,6.83,6.81,6.81,191200.0,4.4288,4.4353,4.4223,4.4223,191200.0
2005-07-06 13:00:00,6.81,6.9,6.81,6.9,357200.0,4.4223,4.4808,4.4223,4.4808,357200.0
2005-07-06 13:30:00,6.89,6.91,6.88,6.91,184800.0,4.4743,4.4873,4.4678,4.4873,184800.0
2005-07-06 14:00:00,6.91,6.93,6.89,6.9,678800.0,4.4873,4.5003,4.4743,4.4808,678800.0
2005-07-06 14:30:00,6.89,6.9,6.86,6.88,523200.0,4.4743,4.4808,4.4548,4.4678,523200.0
2005-07-06 15:00:00,6.88,6.89,6.84,6.85,282800.0,4.4678,4.4743,4.4418,4.4483,282800.0
2005-07-06 15:30:00,6.85,6.87,6.82,6.86,402800.0,4.4483,4.4613,4.4288,4.4548,402800.0
2005-07-07 09:30:00,6.91,6.98,6.84,6.91,1181600.0,4.4873,4.5327,4.4418,4.4873,1181600.0
2005-07-07 10:00:00,6.91,6.97,6.9,6.92,994400.0,4.4873,4.5262,4.4808,4.4938,994400.0
2005-07-07 10:30:00,6.92,6.95,6.89,6.92,524400.0,4.4938,4.5132,4.4743,4.4938,524400.0
2005-07-07 11:00:00,6.92,6.92,6.89,6.92,407600.0,4.4938,4.4938,4.4743,4.4938,407600.0
2005-07-07 11:30:00,6.92,6.96,6.89,6.95,326400.0,4.4938,4.5197,4.4743,4.5132,326400.0
2005-07-07 12:00:00,6.94,6.99,6.92,6.96,233600.0,4.5067,4.5392,4.4938,4.5197,233600.0
2005-07-07 12:30:00,6.96,6.96,6.95,6.95,263600.0,4.5197,4.5197,4.5132,4.5132,263600.0
2005-07-07 13:00:00,6.96,6.98,6.95,6.96,296000.0,4.5197,4.5327,4.5132,4.5197,296000.0
2005-07-07 13:30:00,6.96,7.0,6.96,6.98,286400.0,4.5197,4.5457,4.5197,4.5327,286400.0
2005-07-07 14:00:00,6.98,7.04,6.98,7.0,484000.0,4.5327,4.5717,4.5327,4.5457,484000.0
2005-07-07 14:30:00,7.01,7.01,6.99,7.0,304400.0,4.5522,4.5522,4.5392,4.5457,304400.0
2005-07-07 15:00:00,7.0,7.06,7.0,7.06,693600.0,4.5457,4.5847,4.5457,4.5847,693600.0
2005-07-07 15:30:00,7.06,7.1,7.01,7.07,738800.0,4.5847,4.6106,4.5522,4.5912,738800.0
2005-07-08 09:30:00,7.17,7.24,7.11,7.11,1464800.0,4.6561,4.7016,4.6171,4.6171,1464800.0
2005-07-08 10:00:00,7.11,7.18,7.11,7.13,385200.0,4.6171,4.6626,4.6171,4.6301,385200.0
2005-07-08 10:30:00,7.13,7.18,7.13,7.17,175600.0,4.6301,4.6626,4.6301,4.6561,175600.0
2005-07-08 11:00:00,7.18,7.18,7.15,7.16,231200.0,4.6626,4.6626,4.6431,4.6496,231200.0
2005-07-08 11:30:00,7.16,7.16,7.14,7.16,149200.0,4.6496,4.6496,4.6366,4.6496,149200.0
2005-07-08 12:00:00,7.16,7.17,7.15,7.16,110800.0,4.6496,4.6561,4.6431,4.6496,110800.0
2005-07-08 12:30:00,7.16,7.19,7.16,7.17,203200.0,4.6496,4.6691,4.6496,4.6561,203200.0
2005-07-08 13:00:00,7.17,7.18,7.16,7.18,84000.0,4.6561,4.6626,4.6496,4.6626,84000.0
2005-07-08 13:30:00,7.18,7.2,7.18,7.19,195200.0,4.6626,4.6756,4.6626,4.6691,195200.0
2005-07-08 14:00:00,7.19,7.22,7.18,7.19,178400.0,4.6691,4.6886,4.6626,4.6691,178400.0
2005-07-08 14:30:00,7.19,7.2,7.17,7.2,145600.0,4.6691,4.6756,4.6561,4.6756,145600.0
2005-07-08 15:00:00,7.2,7.23,7.2,7.23,163200.0,4.6756,4.6951,4.6756,4.6951,163200.0
2005-07-08 15:30:00,7.23,7.24,7.18,7.2,664400.0,4.6951,4.7016,4.6626,4.6756,664400.0
2005-07-11 09:30:00,7.23,7.29,7.2,7.28,306400.0,4.6951,4.734,4.6756,4.7275,306400.0
2005-07-11 10:00:00,7.27,7.27,7.23,7.25,361600.0,4.721,4.721,4.6951,4.7081,361600.0
2005-07-11 10:30:00,7.25,7.29,7.25,7.28,211200.0,4.7081,4.734,4.7081,4.7275,211200.0
2005-07-11 11:00:00,7.28,7.32,7.27,7.31,331200.0,4.7275,4.7535,4.721,4.747,331200.0
2005-07-11 11:30:00,7.3,7.37,7.29,7.37,236000.0,4.7405,4.786,4.734,4.786,236000.0
2005-07-11 12:00:00,7.36,7.43,7.35,7.37,199200.0,4.7795,4.8249,4.773,4.786,199200.0
2005-07-11 12:30:00,7.37,7.37,7.34,7.36,207200.0,4.786,4.786,4.7665,4.7795,207200.0
2005-07-11 13:00:00,7.35,7.36,7.34,7.35,182800.0,4.773,4.7795,4.7665,4.773,182800.0
2005-07-11 13:30:00,7.35,7.36,7.32,7.33,147200.0,4.773,4.7795,4.7535,4.76,147200.0
2005-07-11 14:00:00,7.32,7.33,7.3,7.3,287600.0,4.7535,4.76,4.7405,4.7405,287600.0
2005-07-11 14:30:00,7.3,7.32,7.3,7.32,348800.0,4.7405,4.7535,4.7405,4.7535,348800.0
2005-07-11 15:00:00,7.32,7.37,7.3,7.34,686400.0,4.7535,4.786,4.7405,4.7665,686400.0
2005-07-11 15:30:00,7.34,7.46,7.34,7.43,862400.0,4.7665,4.8444,4.7665,4.8249,862400.0
2005-07-12 09:30:00,7.44,7.46,7.32,7.35,340400.0,4.8314,4.8444,4.7535,4.773,340400.0
2005-07-12 10:00:00,7.35,7.35,7.3,7.33,443200.0,4.773,4.773,4.7405,4.76,443200.0
2005-07-12 10:30:00,7.33,7.36,7.33,7.35,150000.0,4.76,4.7795,4.76,4.773,150000.0
2005-07-12 11:00:00,7.34,7.34,7.31,7.32,148400.0,4.7665,4.7665,4.747,4.7535,148400.0
2005-07-12 11:30:00,7.32,7.35,7.31,7.31,142400.0,4.7535,4.773,4.747,4.747,142400.0
2005-07-12 12:00:00,7.31,7.34,7.3,7.32,158400.0,4.747,4.7665,4.7405,4.7535,158400.0
2005-07-12 12:30:00,7.32,7.33,7.32,7.32,50000.0,4.7535,4.76,4.7535,4.7535,50000.0
2005-07-12 13:00:00,7.32,7.33,7.31,7.32,124400.0,4.7535,4.76,4.747,4.7535,124400.0
2005-07-12 13:30:00,7.32,7.45,7.32,7.45,230400.0,4.7535,4.8379,4.7535,4.8379,230400.0
2005-07-12 14:00:00,7.45,7.51,7.43,7.48,495200.0,4.8379,4.8769,4.8249,4.8574,495200.0
2005-07-12 14:30:00,7.48,7.49,7.42,7.42,235600.0,4.8574,4.8639,4.8185,4.8185,235600.0
2005-07-12 15:00:00,7.42,7.5,7.42,7.5,378800.0,4.8185,4.8704,4.8185,4.8704,378800.0
2005-07-12 15:30:00,7.5,7.51,7.46,7.49,1273200.0,4.8704,4.8769,4.8444,4.8639,1273200.0
2005-07-13 09:30:00,7.5,7.53,7.44,7.45,978800.0,4.8704,4.8899,4.8314,4.8379,978800.0
2005-07-13 10:00:00,7.45,7.46,7.34,7.36,545600.0,4.8379,4.8444,4.7665,4.7795,545600.0
2005-07-13 10:30:00,7.36,7.38,7.34,7.34,562800.0,4.7795,4.7925,4.7665,4.7665,562800.0
2005-07-13 11:00:00,7.34,7.36,7.34,7.35,259600.0,4.7665,4.7795,4.7665,4.773,259600.0
2005-07-13 11:30:00,7.35,7.38,7.34,7.35,380000.0,4.773,4.7925,4.7665,4.773,380000.0
2005-07-13 12:00:00,7.35,7.46,7.35,7.4,688000.0,4.773,4.8444,4.773,4.8055,688000.0
2005-07-13 12:30:00,7.4,7.4,7.37,7.39,182000.0,4.8055,4.8055,4.786,4.799,182000.0
2005-07-13 13:00:00,7.39,7.39,7.36,7.37,154800.0,4.799,4.799,4.7795,4.786,154800.0
2005-07-13 13:30:00,7.37,7.37,7.32,7.35,163600.0,4.786,4.786,4.7535,4.773,163600.0
2005-07-13 14:00:00,7.35,7.37,7.3,7.32,150400.0,4.773,4.786,4.7405,4.7535,150400.0
2005-07-13 14:30:00,7.32,7.35,7.31,7.32,278800.0,4.7535,4.773,4.747,4.7535,278800.0
2005-07-13 15:00:00,7.32,7.35,7.31,7.35,255200.0,4.7535,4.773,4.747,4.773,255200.0
2005-07-13 15:30:00,7.35,7.37,7.33,7.35,463200.0,4.773,4.786,4.76,4.773,463200.0
2005-07-14 09:30:00,7.37,7.44,7.3,7.31,660000.0,4.786,4.8314,4.7405,4.747,660000.0
2005-07-14 10:00:00,7.31,7.34,7.23,7.25,714800.0,4.747,4.7665,4.6951,4.7081,714800.0
2005-07-14 10:30:00,7.25,7.28,7.24,7.24,415600.0,4.7081,4.7275,4.7016,4.7016,415600.0
2005-07-14 11:00:00,7.24,7.25,7.24,7.24,276800.0,4.7016,4.7081,4.7016,4.7016,276800.0
2005-07-14 11:30:00,7.24,7.25,7.21,7.21,248000.0,4.7016,4.7081,4.6821,4.6821,248000.0
2005-07-14 12:00:00,7.21,7.22,7.19,7.2,204000.0,4.6821,4.6886,4.6691,4.6756,204000.0
2005-07-14 12:30:00,7.2,7.22,7.19,7.2,175600.0,4.6756,4.6886,4.6691,4.6756,175600.0
2005-07-14 13:00:00,7.2,7.21,7.16,7.17,280000.0,4.6756,4.6821,4.6496,4.6561,280000.0
2005-07-14 13:30:00,7.17,7.18,7.03,7.05,656800.0,4.6561,4.6626,4.5652,4.5782,656800.0
2005-07-14 14:00:00,7.05,7.13,7.04,7.1,410000.0,4.5782,4.6301,4.5717,4.6106,410000.0
2005-07-14 14:30:00,7.1,7.16,7.1,7.16,195200.0,4.6106,4.6496,4.6106,4.6496,195200.0
2005-07-14 15:00:00,7.16,7.18,7.12,7.17,274800.0,4.6496,4.6626,4.6236,4.6561,274800.0
2005-07-14 15:30:00,7.17,7.18,7.14,7.14,400400.0,4.6561,4.6626,4.6366,4.6366,400400.0
2005-07-15 09:30:00,7.11,7.21,7.11,7.18,372400.0,4.6171,4.6821,4.6171,4.6626,372400.0
2005-07-15 10:00:00,7.19,7.19,7.14,7.16,217200.0,4.6691,4.6691,4.6366,4.6496,217200.0
2005-07-15 10:30:00,7.16,7.18,7.14,7.18,111200.0,4.6496,4.6626,4.6366,4.6626,111200.0
2005-07-15 11:00:00,7.18,7.2,7.15,7.18,106000.0,4.6626,4.6756,4.6431,4.6626,106000.0
2005-07-15 11:30:00,7.18,7.18,7.15,7.16,62800.0,4.6626,4.6626,4.6431,4.6496,62800.0
2005-07-15 12:00:00,7.16,7.16,7.14,7.14,85600.0,4.6496,4.6496,4.6366,4.6366,85600.0
2005-07-15 12:30:00,7.14,7.15,7.14,7.14,72800.0,4.6366,4.6431,4.6366,4.6366,72800.0
2005-07-15 13:00:00,7.14,7.15,7.14,7.15,58000.0,4.6366,4.6431,4.6366,4.6431,58000.0
2005-07-15 13:30:00,7.15,7.15,7.14,7.15,57600.0,4.6431,4.6431,4.6366,4.6431,57600.0
2005-07-15 14:00:00,7.15,7.16,7.14,7.16,92800.0,4.6431,4.6496,4.6366,4.6496,92800.0
2005-07-15 14:30:00,7.16,7.17,7.15,7.16,130400.0,4.6496,4.6561,4.6431,4.6496,130400.0
2005-07-15 15:00:00,7.16,7.17,7.14,7.15,230000.0,4.6496,4.6561,4.6366,4.6431,230000.0
2005-07-15 15:30:00,7.15,7.16,7.12,7.12,368000.0,4.6431,4.6496,4.6236,4.6236,368000.0
2005-07-18 09:30:00,7.06,7.16,7.04,7.1,562000.0,4.5847,4.6496,4.5717,4.6106,562000.0
2005-07-18 10:00:00,7.1,7.15,7.08,7.13,608800.0,4.6106,4.6431,4.5977,4.6301,608800.0
2005-07-18 10:30:00,7.13,7.18,7.09,7.14,844800.0,4.6301,4.6626,4.6042,4.6366,844800.0
2005-07-18 11:00:00,7.15,7.18,7.13,7.16,280000.0,4.6431,4.6626,4.6301,4.6496,280000.0
2005-07-18 11:30:00,7.16,7.16,7.12,7.14,317600.0,4.6496,4.6496,4.6236,4.6366,317600.0
2005-07-18 12:00:00,7.14,7.16,7.11,7.14,156400.0,4.6366,4.6496,4.6171,4.6366,156400.0
2005-07-18 12:30:00,7.14,7.15,7.12,7.14,84800.0,4.6366,4.6431,4.6236,4.6366,84800.0
2005-07-18 13:00:00,7.15,7.15,7.11,7.13,72800.0,4.6431,4.6431,4.6171,4.6301,72800.0
2005-07-18 13:30:00,7.13,7.15,7.11,7.13,186000.0,4.6301,4.6431,4.6171,4.6301,186000.0
2005-07-18 14:00:00,7.13,7.13,7.1,7.1,297200.0,4.6301,4.6301,4.6106,4.6106,297200.0
2005-07-18 14:30:00,7.1,7.12,7.1,7.11,254000.0,4.6106,4.6236,4.6106,4.6171,254000.0
2005-07-18 15:00:00,7.11,7.11,7.1,7.1,155200.0,4.6171,4.6171,4.6106,4.6106,155200.0
2005-07-18 15:30:00,7.11,7.11,7.06,7.08,549200.0,4.6171,4.6171,4.5847,4.5977,549200.0
2005-07-19 09:30:00,6.93,7.17,6.93,7.11,1480800.0,4.5003,4.6561,4.5003,4.6171,1480800.0
2005-07-19 10:00:00,7.11,7.15,7.0,7.07,887200.0,4.6171,4.6431,4.5457,4.5912,887200.0
2005-07-19 10:30:00,7.08,7.24,7.06,7.21,988800.0,4.5977,4.7016,4.5847,4.6821,988800.0
2005-07-19 11:00:00,7.21,7.27,7.19,7.24,540800.0,4.6821,4.721,4.6691,4.7016,540800.0
2005-07-19 11:30:00,7.24,7.4,7.24,7.4,950000.0,4.7016,4.8055,4.7016,4.8055,950000.0
2005-07-19 12:00:00,7.39,7.49,7.39,7.42,755600.0,4.799,4.8639,4.799,4.8185,755600.0
2005-07-19 12:30:00,7.42,7.42,7.37,7.38,419600.0,4.8185,4.8185,4.786,4.7925,419600.0
2005-07-19 13:00:00,7.38,7.38,7.33,7.34,271200.0,4.7925,4.7925,4.76,4.7665,271200.0
2005-07-19 13:30:00,7.34,7.4,7.33,7.39,700000.0,4.7665,4.8055,4.76,4.799,700000.0
2005-07-19 14:00:00,7.39,7.42,7.38,7.4,1077600.0,4.799,4.8185,4.7925,4.8055,1077600.0
2005-07-19 14:30:00,7.4,7.43,7.36,7.38,617200.0,4.8055,4.8249,4.7795,4.7925,617200.0
2005-07-19 15:00:00,7.39,7.43,7.38,7.42,739200.0,4.799,4.8249,4.7925,4.8185,739200.0
2005-07-19 15:30:00,7.42,7.43,7.36,7.38,545200.0,4.8185,4.8249,4.7795,4.7925,545200.0
2005-07-20 09:30:00,7.35,7.59,7.32,7.58,870000.0,4.773,4.9288,4.7535,4.9224,870000.0
2005-07-20 10:00:00,7.58,7.67,7.51,7.63,1026800.0,4.9224,4.9808,4.8769,4.9548,1026800.0
2005-07-20 10:30:00,7.63,7.67,7.56,7.6,325200.0,4.9548,4.9808,4.9094,4.9353,325200.0
2005-07-20 11:00:00,7.61,7.77,7.57,7.76,746800.0,4.9418,5.0457,4.9159,5.0392,746800.0
2005-07-20 11:30:00,7.75,7.75,7.7,7.71,574400.0,5.0327,5.0327,5.0003,5.0068,574400.0
2005-07-20 12:00:00,7.72,7.72,7.67,7.7,449600.0,5.0133,5.0133,4.9808,5.0003,449600.0
2005-07-20 12:30:00,7.71,7.74,7.7,7.72,330400.0,5.0068,5.0263,5.0003,5.0133,330400.0
2005-07-20 13:00:00,7.72,7.72,7.7,7.72,1268800.0,5.0133,5.0133,5.0003,5.0133,1268800.0
2005-07-20 13:30:00,7.72,7.76,7.72,7.74,2102000.0,5.0133,5.0392,5.0133,5.0263,2102000.0
2005-07-20 14:00:00,7.74,7.93,7.74,7.93,1495600.0,5.0263,5.1496,5.0263,5.1496,1495600.0
2005-07-20 14:30:00,7.93,7.95,7.84,7.87,1552400.0,5.1496,5.1626,5.0912,5.1107,1552400.0
2005-07-20 15:00:00,7.86,7.87,7.8,7.84,583200.0,5.1042,5.1107,5.0652,5.0912,583200.0
2005-07-20 15:30:00,7.84,7.9,7.83,7.87,1124800.0,5.0912,5.1302,5.0847,5.1107,1124800.0
2005-07-21 09:30:00,7.87,8.06,7.82,7.96,1185200.0,5.1107,5.2341,5.0782,5.1691,1185200.0
2005-07-21 10:00:00,7.96,7.97,7.82,7.87,1211600.0,5.1691,5.1756,5.0782,5.1107,1211600.0
2005-07-21 10:30:00,7.87,7.88,7.78,7.81,615600.0,5.1107,5.1172,5.0522,5.0717,615600.0
2005-07-21 11:00:00,7.81,7.88,7.78,7.86,771600.0,5.0717,5.1172,5.0522,5.1042,771600.0
2005-07-21 11:30:00,7.86,7.86,7.8,7.81,208400.0,5.1042,5.1042,5.0652,5.0717,208400.0
2005-07-21 12:00:00,7.81,7.89,7.8,7.85,233600.0,5.0717,5.1237,5.0652,5.0977,233600.0
2005-07-21 12:30:00,7.86,7.93,7.84,7.93,258000.0,5.1042,5.1496,5.0912,5.1496,258000.0
2005-07-21 13:00:00,7.93,7.94,7.85,7.88,196000.0,5.1496,5.1561,5.0977,5.1172,196000.0
2005-07-21 13:30:00,7.87,7.9,7.83,7.85,164400.0,5.1107,5.1302,5.0847,5.0977,164400.0
2005-07-21 14:00:00,7.85,7.9,7.83,7.88,504000.0,5.0977,5.1302,5.0847,5.1172,504000.0
2005-07-21 14:30:00,7.88,7.94,7.87,7.92,352800.0,5.1172,5.1561,5.1107,5.1431,352800.0
2005-07-21 15:00:00,7.92,7.93,7.88,7.9,334400.0,5.1431,5.1496,5.1172,5.1302,334400.0
2005-07-21 15:30:00,7.9,7.94,7.88,7.91,666000.0,5.1302,5.1561,5.1172,5.1366,666000.0
2005-07-22 09:30:00,7.96,8.2,7.94,8.19,1096400.0,5.1691,5.325,5.1561,5.3185,1096400.0
2005-07-22 10:00:00,8.19,8.2,8.13,8.15,1484400.0,5.3185,5.325,5.2795,5.2925,1484400.0
2005-07-22 10:30:00,8.15,8.16,8.07,8.11,626000.0,5.2925,5.299,5.2406,5.2665,626000.0
2005-07-22 11:00:00,8.12,8.12,8.06,8.06,1059600.0,5.273,5.273,5.2341,5.2341,1059600.0
2005-07-22 11:30:00,8.06,8.09,8.06,8.08,334400.0,5.2341,5.2535,5.2341,5.247,334400.0
2005-07-22 12:00:00,8.08,8.1,8.07,8.08,302400.0,5.247,5.26,5.2406,5.247,302400.0
2005-07-22 12:30:00,8.08,8.09,8.06,8.08,323600.0,5.247,5.2535,5.2341,5.247,323600.0
2005-07-22 13:00:00,8.08,8.11,8.07,8.11,303600.0,5.247,5.2665,5.2406,5.2665,303600.0
2005-07-22 13:30:00,8.11,8.13,8.1,8.13,298800.0,5.2665,5.2795,5.26,5.2795,298800.0
2005-07-22 14:00:00,8.12,8.13,8.09,8.1,458800.0,5.273,5.2795,5.2535,5.26,458800.0
2005-07-22 14:30:00,8.1,8.15,8.09,8.12,626400.0,5.26,5.2925,5.2535,5.273,626400.0
2005-07-22 15:00:00,8.12,8.17,8.12,8.17,584000.0,5.273,5.3055,5.273,5.3055,584000.0
2005-07-22 15:30:00,8.16,8.24,8.15,8.22,812000.0,5.299,5.3509,5.2925,5.338,812000.0
2005-07-25 09:30:00,8.22,8.22,8.08,8.13,553200.0,5.338,5.338,5.247,5.2795,553200.0
2005-07-25 10:00:00,8.13,8.13,7.96,8.03,793600.0,5.2795,5.2795,5.1691,5.2146,793600.0
2005-07-25 10:30:00,8.03,8.06,8.0,8.06,453600.0,5.2146,5.2341,5.1951,5.2341,453600.0
2005-07-25 11:00:00,8.06,8.14,8.05,8.13,315600.0,5.2341,5.286,5.2276,5.2795,315600.0
2005-07-25 11:30:00,8.12,8.13,8.04,8.1,397200.0,5.273,5.2795,5.2211,5.26,397200.0
2005-07-25 12:00:00,8.1,8.13,8.05,8.06,392000.0,5.26,5.2795,5.2276,5.2341,392000.0
2005-07-25 12:30:00,8.05,8.05,7.96,7.97,352000.0,5.2276,5.2276,5.1691,5.1756,352000.0
2005-07-25 13:00:00,7.97,7.97,7.89,7.93,322400.0,5.1756,5.1756,5.1237,5.1496,322400.0
2005-07-25 13:30:00,7.94,7.94,7.85,7.87,332000.0,5.1561,5.1561,5.0977,5.1107,332000.0
2005-07-25 14:00:00,7.87,7.88,7.82,7.88,262800.0,5.1107,5.1172,5.0782,5.1172,262800.0
2005-07-25 14:30:00,7.88,7.89,7.8,7.88,422000.0,5.1172,5.1237,5.0652,5.1172,422000.0
2005-07-25 15:00:00,7.88,7.93,7.87,7.93,704000.0,5.1172,5.1496,5.1107,5.1496,704000.0
2005-07-25 15:30:00,7.93,7.97,7.87,7.92,923600.0,5.1496,5.1756,5.1107,5.1431,923600.0
2005-07-26 09:30:00,7.92,8.08,7.83,8.05,656800.0,5.1431,5.247,5.0847,5.2276,656800.0
2005-07-26 10:00:00,8.03,8.03,7.82,7.89,935600.0,5.2146,5.2146,5.0782,5.1237,935600.0
2005-07-26 10:30:00,7.9,8.02,7.88,7.94,369200.0,5.1302,5.2081,5.1172,5.1561,369200.0
2005-07-26 11:00:00,7.95,7.97,7.89,7.92,186400.0,5.1626,5.1756,5.1237,5.1431,186400.0
2005-07-26 11:30:00,7.92,8.01,7.92,8.0,440800.0,5.1431,5.2016,5.1431,5.1951,440800.0
2005-07-26 12:00:00,8.0,8.06,7.95,8.03,433200.0,5.1951,5.2341,5.1626,5.2146,433200.0
2005-07-26 12:30:00,8.05,8.12,8.02,8.08,205600.0,5.2276,5.273,5.2081,5.247,205600.0
2005-07-26 13:00:00,8.08,8.13,8.04,8.09,276400.0,5.247,5.2795,5.2211,5.2535,276400.0
2005-07-26 13:30:00,8.09,8.19,8.08,8.19,256000.0,5.2535,5.3185,5.247,5.3185,256000.0
2005-07-26 14:00:00,8.19,8.2,8.15,8.15,270800.0,5.3185,5.325,5.2925,5.2925,270800.0
2005-07-26 14:30:00,8.15,8.16,8.08,8.11,341600.0,5.2925,5.299,5.247,5.2665,341600.0
2005-07-26 15:00:00,8.11,8.11,8.02,8.04,526400.0,5.2665,5.2665,5.2081,5.2211,526400.0
2005-07-26 15:30:00,8.04,8.07,8.01,8.04,474400.0,5.2211,5.2406,5.2016,5.2211,474400.0
2005-07-27 09:30:00,8.01,8.13,8.0,8.02,505200.0,5.2016,5.2795,5.1951,5.2081,505200.0
2005-07-27 10:00:00,8.02,8.02,7.87,7.92,466800.0,5.2081,5.2081,5.1107,5.1431,466800.0
2005-07-27 10:30:00,7.92,7.98,7.9,7.9,353600.0,5.1431,5.1821,5.1302,5.1302,353600.0
2005-07-27 11:00:00,7.91,7.96,7.9,7.94,409600.0,5.1366,5.1691,5.1302,5.1561,409600.0
2005-07-27 11:30:00,7.95,7.99,7.92,7.93,219600.0,5.1626,5.1886,5.1431,5.1496,219600.0
2005-07-27 12:00:00,7.93,7.98,7.93,7.96,110000.0,5.1496,5.1821,5.1496,5.1691,110000.0
2005-07-27 12:30:00,7.98,8.0,7.95,7.95,68000.0,5.1821,5.1951,5.1626,5.1626,68000.0
2005-07-27 13:00:00,7.95,7.95,7.88,7.91,148400.0,5.1626,5.1626,5.1172,5.1366,148400.0
2005-07-27 13:30:00,7.91,7.92,7.89,7.91,99600.0,5.1366,5.1431,5.1237,5.1366,99600.0
2005-07-27 14:00:00,7.91,7.98,7.9,7.95,156400.0,5.1366,5.1821,5.1302,5.1626,156400.0
2005-07-27 14:30:00,7.95,7.98,7.92,7.96,162000.0,5.1626,5.1821,5.1431,5.1691,162000.0
2005-07-27 15:00:00,7.96,7.99,7.93,7.98,193600.0,5.1691,5.1886,5.1496,5.1821,193600.0
2005-07-27 15:30:00,7.97,8.0,7.92,7.93,218000.0,5.1756,5.1951,5.1431,5.1496,218000.0
2005-07-28 09:30:00,8.0,8.08,8.0,8.05,537200.0,5.1951,5.247,5.1951,5.2276,537200.0
2005-07-28 10:00:00,8.05,8.05,7.98,8.0,560000.0,5.2276,5.2276,5.1821,5.1951,560000.0
2005-07-28 10:30:00,8.0,8.11,7.99,8.08,429600.0,5.1951,5.2665,5.1886,5.247,429600.0
2005-07-28 11:00:00,8.08,8.1,8.05,8.06,161200.0,5.247,5.26,5.2276,5.2341,161200.0
2005-07-28 11:30:00,8.06,8.1,8.03,8.07,241200.0,5.2341,5.26,5.2146,5.2406,241200.0
2005-07-28 12:00:00,8.06,8.09,8.04,8.06,132400.0,5.2341,5.2535,5.2211,5.2341,132400.0
2005-07-28 12:30:00,8.06,8.08,8.06,8.08,87200.0,5.2341,5.247,5.2341,5.247,87200.0
2005-07-28 13:00:00,8.08,8.13,8.07,8.12,160000.0,5.247,5.2795,5.2406,5.273,160000.0
2005-07-28 13:30:00,8.12,8.18,8.12,8.13,202400.0,5.273,5.312,5.273,5.2795,202400.0
2005-07-28 14:00:00,8.13,8.16,8.11,8.15,180400.0,5.2795,5.299,5.2665,5.2925,180400.0
2005-07-28 14:30:00,8.15,8.19,8.15,8.17,164000.0,5.2925,5.3185,5.2925,5.3055,164000.0
2005-07-28 15:00:00,8.17,8.18,8.02,8.14,216000.0,5.3055,5.312,5.2081,5.286,216000.0
2005-07-28 15:30:00,8.14,8.17,8.1,8.11,380000.0,5.286,5.3055,5.26,5.2665,380000.0
2005-07-29 09:30:00,8.12,8.12,8.04,8.12,210000.0,5.273,5.273,5.2211,5.273,210000.0
2005-07-29 10:00:00,8.12,8.15,8.06,8.1,262000.0,5.273,5.2925,5.2341,5.26,262000.0
2005-07-29 10:30:00,8.1,8.13,8.06,8.12,371600.0,5.26,5.2795,5.2341,5.273,371600.0
2005-07-29 11:00:00,8.12,8.17,8.11,8.15,142400.0,5.273,5.3055,5.2665,5.2925,142400.0
2005-07-29 11:30:00,8.15,8.17,8.12,8.13,216400.0,5.2925,5.3055,5.273,5.2795,216400.0
2005-07-29 12:00:00,8.13,8.14,8.1,8.11,122800.0,5.2795,5.286,5.26,5.2665,122800.0
2005-07-29 12:30:00,8.11,8.15,8.11,8.12,101600.0,5.2665,5.2925,5.2665,5.273,101600.0
2005-07-29 13:00:00,8.11,8.14,8.1,8.11,127200.0,5.2665,5.286,5.26,5.2665,127200.0
2005-07-29 13:30:00,8.11,8.16,8.1,8.14,106800.0,5.2665,5.299,5.26,5.286,106800.0
2005-07-29 14:00:00,8.14,8.18,8.13,8.18,115200.0,5.286,5.312,5.2795,5.312,115200.0
2005-07-29 14:30:00,8.18,8.18,8.15,8.15,47600.0,5.312,5.312,5.2925,5.2925,47600.0
2005-07-29 15:00:00,8.15,8.15,8.06,8.07,173200.0,5.2925,5.2925,5.2341,5.2406,173200.0
2005-07-29 15:30:00,8.08,8.1,8.01,8.03,1253600.0,5.247,5.26,5.2016,5.2146,1253600.0
2005-08-01 09:30:00,7.98,8.07,7.96,8.04,363600.0,5.1821,5.2406,5.1691,5.2211,363600.0
2005-08-01 10:00:00,8.04,8.13,8.03,8.09,290800.0,5.2211,5.2795,5.2146,5.2535,290800.0
2005-08-01 10:30:00,8.1,8.12,8.07,8.08,166800.0,5.26,5.273,5.2406,5.247,166800.0
2005-08-01 11:00:00,8.08,8.08,8.05,8.06,313600.0,5.247,5.247,5.2276,5.2341,313600.0
2005-08-01 11:30:00,8.06,8.14,8.06,8.14,166800.0,5.2341,5.286,5.2341,5.286,166800.0
2005-08-01 12:00:00,8.14,8.16,8.09,8.1,240000.0,5.286,5.299,5.2535,5.26,240000.0
2005-08-01 12:30:00,8.1,8.12,8.07,8.08,84000.0,5.26,5.273,5.2406,5.247,84000.0
2005-08-01 13:00:00,8.08,8.08,8.07,8.08,136400.0,5.247,5.247,5.2406,5.247,136400.0
2005-08-01 13:30:00,8.08,8.1,8.07,8.08,143600.0,5.247,5.26,5.2406,5.247,143600.0
2005-08-01 14:00:00,8.08,8.1,8.08,8.09,180800.0,5.247,5.26,5.247,5.2535,180800.0
2005-08-01 14:30:00,8.08,8.11,8.06,8.06,193200.0,5.247,5.2665,5.2341,5.2341,193200.0
2005-08-01 15:00:00,8.06,8.07,8.01,8.03,295200.0,5.2341,5.2406,5.2016,5.2146,295200.0
2005-08-01 15:30:00,8.04,8.06,8.0,8.01,370400.0,5.2211,5.2341,5.1951,5.2016,370400.0
2005-08-02 09:30:00,8.07,8.29,8.06,8.29,704400.0,5.2406,5.3834,5.2341,5.3834,704400.0
2005-08-02 10:00:00,8.28,8.39,8.27,8.35,708400.0,5.3769,5.4484,5.3704,5.4224,708400.0
2005-08-02 10:30:00,8.35,8.39,8.14,8.37,367600.0,5.4224,5.4484,5.286,5.4354,367600.0
2005-08-02 11:00:00,8.36,8.42,8.32,8.42,329600.0,5.4289,5.4678,5.4029,5.4678,329600.0
2005-08-02 11:30:00,8.42,8.53,8.42,8.5,506400.0,5.4678,5.5393,5.4678,5.5198,506400.0
2005-08-02 12:00:00,8.5,8.51,8.45,8.45,293600.0,5.5198,5.5263,5.4873,5.4873,293600.0
2005-08-02 12:30:00,8.47,8.47,8.42,8.43,178800.0,5.5003,5.5003,5.4678,5.4743,178800.0
2005-08-02 13:00:00,8.43,8.45,8.41,8.45,117600.0,5.4743,5.4873,5.4613,5.4873,117600.0
2005-08-02 13:30:00,8.44,8.44,8.41,8.43,409200.0,5.4808,5.4808,5.4613,5.4743,409200.0
2005-08-02 14:00:00,8.43,8.47,8.38,8.4,198000.0,5.4743,5.5003,5.4419,5.4548,198000.0
2005-08-02 14:30:00,8.39,8.42,8.38,8.38,226400.0,5.4484,5.4678,5.4419,5.4419,226400.0
2005-08-02 15:00:00,8.38,8.42,8.36,8.42,304400.0,5.4419,5.4678,5.4289,5.4678,304400.0
2005-08-02 15:30:00,8.42,8.43,8.38,8.39,312000.0,5.4678,5.4743,5.4419,5.4484,312000.0
2005-08-03 09:30:00,8.4,8.5,8.27,8.36,534400.0,5.4548,5.5198,5.3704,5.4289,534400.0
2005-08-03 10:00:00,8.37,8.38,8.31,8.31,448400.0,5.4354,5.4419,5.3964,5.3964,448400.0
2005-08-03 10:30:00,8.31,8.37,8.26,8.35,448400.0,5.3964,5.4354,5.3639,5.4224,448400.0
2005-08-03 11:00:00,8.35,8.35,8.28,8.3,198400.0,5.4224,5.4224,5.3769,5.3899,198400.0
2005-08-03 11:30:00,8.29,8.31,8.25,8.28,125600.0,5.3834,5.3964,5.3574,5.3769,125600.0
2005-08-03 12:00:00,8.28,8.38,8.27,8.35,170800.0,5.3769,5.4419,5.3704,5.4224,170800.0
2005-08-03 12:30:00,8.35,8.37,8.31,8.34,122400.0,5.4224,5.4354,5.3964,5.4159,122400.0
2005-08-03 13:00:00,8.34,8.36,8.32,8.33,132400.0,5.4159,5.4289,5.4029,5.4094,132400.0
2005-08-03 13:30:00,8.34,8.36,8.3,8.34,155200.0,5.4159,5.4289,5.3899,5.4159,155200.0
2005-08-03 14:00:00,8.34,8.38,8.31,8.34,256400.0,5.4159,5.4419,5.3964,5.4159,256400.0
2005-08-03 14:30:00,8.34,8.36,8.3,8.34,320000.0,5.4159,5.4289,5.3899,5.4159,320000.0
2005-08-03 15:00:00,8.34,8.38,8.32,8.35,464400.0,5.4159,5.4419,5.4029,5.4224,464400.0
2005-08-03 15:30:00,8.35,8.38,8.33,8.35,395200.0,5.4224,5.4419,5.4094,5.4224,395200.0
2005-08-04 09:30:00,8.3,8.33,8.2,8.21,185600.0,5.3899,5.4094,5.325,5.3315,185600.0
2005-08-04 10:00:00,8.21,8.3,8.18,8.26,230400.0,5.3315,5.3899,5.312,5.3639,230400.0
2005-08-04 10:30:00,8.28,8.3,8.23,8.26,187600.0,5.3769,5.3899,5.3445,5.3639,187600.0
2005-08-04 11:00:00,8.26,8.28,8.25,8.26,187600.0,5.3639,5.3769,5.3574,5.3639,187600.0
2005-08-04 11:30:00,8.26,8.27,8.21,8.22,210000.0,5.3639,5.3704,5.3315,5.338,210000.0
2005-08-04 12:00:00,8.21,8.28,8.2,8.26,288400.0,5.3315,5.3769,5.325,5.3639,288400.0
2005-08-04 12:30:00,8.26,8.26,8.21,8.22,156800.0,5.3639,5.3639,5.3315,5.338,156800.0
2005-08-04 13:00:00,8.22,8.22,8.19,8.2,292800.0,5.338,5.338,5.3185,5.325,292800.0
2005-08-04 13:30:00,8.2,8.2,8.18,8.19,108800.0,5.325,5.325,5.312,5.3185,108800.0
2005-08-04 14:00:00,8.19,8.21,8.19,8.19,90000.0,5.3185,5.3315,5.3185,5.3185,90000.0
2005-08-04 14:30:00,8.19,8.2,8.18,8.19,92000.0,5.3185,5.325,5.312,5.3185,92000.0
2005-08-04 15:00:00,8.19,8.21,8.19,8.2,171600.0,5.3185,5.3315,5.3185,5.325,171600.0
2005-08-04 15:30:00,8.21,8.22,8.15,8.17,460000.0,5.3315,5.338,5.2925,5.3055,460000.0
2005-08-05 09:30:00,8.13,8.25,8.13,8.17,368800.0,5.2795,5.3574,5.2795,5.3055,368800.0
2005-08-05 10:00:00,8.16,8.16,8.05,8.05,492000.0,5.299,5.299,5.2276,5.2276,492000.0
2005-08-05 10:30:00,8.05,8.07,8.02,8.04,246800.0,5.2276,5.2406,5.2081,5.2211,246800.0
2005-08-05 11:00:00,8.04,8.05,8.0,8.01,228800.0,5.2211,5.2276,5.1951,5.2016,228800.0
2005-08-05 11:30:00,8.01,8.02,7.92,7.93,294800.0,5.2016,5.2081,5.1431,5.1496,294800.0
2005-08-05 12:00:00,7.93,7.99,7.92,7.96,117600.0,5.1496,5.1886,5.1431,5.1691,117600.0
2005-08-05 12:30:00,7.96,7.97,7.93,7.94,49600.0,5.1691,5.1756,5.1496,5.1561,49600.0
2005-08-05 13:00:00,7.94,8.0,7.94,7.99,187600.0,5.1561,5.1951,5.1561,5.1886,187600.0
2005-08-05 13:30:00,7.99,8.01,7.96,7.97,148400.0,5.1886,5.2016,5.1691,5.1756,148400.0
2005-08-05 14:00:00,7.97,7.97,7.94,7.95,131200.0,5.1756,5.1756,5.1561,5.1626,131200.0
2005-08-05 14:30:00,7.95,7.98,7.95,7.97,143200.0,5.1626,5.1821,5.1626,5.1756,143200.0
2005-08-05 15:00:00,7.97,8.01,7.96,8.0,227200.0,5.1756,5.2016,5.1691,5.1951,227200.0
2005-08-05 15:30:00,8.0,8.02,7.97,8.01,504000.0,5.1951,5.2081,5.1756,5.2016,504000.0
2005-08-08 09:30:00,7.99,8.32,7.97,8.28,914400.0,5.1886,5.4029,5.1756,5.3769,914400.0
2005-08-08 10:00:00,8.28,8.3,8.24,8.28,491200.0,5.3769,5.3899,5.3509,5.3769,491200.0
2005-08-08 10:30:00,8.28,8.28,8.21,8.21,261600.0,5.3769,5.3769,5.3315,5.3315,261600.0
2005-08-08 11:00:00,8.21,8.28,8.2,8.25,222800.0,5.3315,5.3769,5.325,5.3574,222800.0
2005-08-08 11:30:00,8.26,8.4,8.25,8.34,713600.0,5.3639,5.4548,5.3574,5.4159,713600.0
2005-08-08 12:00:00,8.34,8.41,8.34,8.4,298800.0,5.4159,5.4613,5.4159,5.4548,298800.0
2005-08-08 12:30:00,8.4,8.46,8.39,8.46,346400.0,5.4548,5.4938,5.4484,5.4938,346400.0
2005-08-08 13:00:00,8.46,8.47,8.4,8.42,358000.0,5.4938,5.5003,5.4548,5.4678,358000.0
2005-08-08 13:30:00,8.42,8.46,8.4,8.46,218800.0,5.4678,5.4938,5.4548,5.4938,218800.0
2005-08-08 14:00:00,8.46,8.47,8.43,8.45,427600.0,5.4938,5.5003,5.4743,5.4873,427600.0
2005-08-08 14:30:00,8.45,8.46,8.42,8.42,289600.0,5.4873,5.4938,5.4678,5.4678,289600.0
2005-08-08 15:00:00,8.42,8.45,8.39,8.42,368800.0,5.4678,5.4873,5.4484,5.4678,368800.0
2005-08-08 15:30:00,8.42,8.46,8.37,8.45,718000.0,5.4678,5.4938,5.4354,5.4873,718000.0
2005-08-09 09:30:00,8.49,8.74,8.49,8.68,1783600.0,5.5133,5.6756,5.5133,5.6367,1783600.0
2005-08-09 10:00:00,8.68,8.73,8.66,8.7,824400.0,5.6367,5.6691,5.6237,5.6497,824400.0
2005-08-09 10:30:00,8.7,8.71,8.63,8.69,431200.0,5.6497,5.6562,5.6042,5.6432,431200.0
2005-08-09 11:00:00,8.7,8.71,8.62,8.63,496400.0,5.6497,5.6562,5.5977,5.6042,496400.0
2005-08-09 11:30:00,8.63,8.64,8.54,8.56,389600.0,5.6042,5.6107,5.5458,5.5588,389600.0
2005-08-09 12:00:00,8.56,8.6,8.56,8.58,143200.0,5.5588,5.5847,5.5588,5.5717,143200.0
2005-08-09 12:30:00,8.58,8.6,8.52,8.53,307200.0,5.5717,5.5847,5.5328,5.5393,307200.0
2005-08-09 13:00:00,8.53,8.59,8.52,8.59,218800.0,5.5393,5.5782,5.5328,5.5782,218800.0
2005-08-09 13:30:00,8.58,8.59,8.51,8.53,405200.0,5.5717,5.5782,5.5263,5.5393,405200.0
2005-08-09 14:00:00,8.53,8.57,8.51,8.56,686400.0,5.5393,5.5652,5.5263,5.5588,686400.0
2005-08-09 14:30:00,8.56,8.61,8.54,8.54,217200.0,5.5588,5.5912,5.5458,5.5458,217200.0
2005-08-09 15:00:00,8.54,8.58,8.5,8.53,290800.0,5.5458,5.5717,5.5198,5.5393,290800.0
2005-08-09 15:30:00,8.53,8.65,8.53,8.63,699200.0,5.5393,5.6172,5.5393,5.6042,699200.0
2005-08-10 09:30:00,8.73,8.73,8.58,8.65,670400.0,5.6691,5.6691,5.5717,5.6172,670400.0
2005-08-10 10:00:00,8.65,8.65,8.59,8.62,446400.0,5.6172,5.6172,5.5782,5.5977,446400.0
2005-08-10 10:30:00,8.62,8.72,8.62,8.7,466000.0,5.5977,5.6627,5.5977,5.6497,466000.0
2005-08-10 11:00:00,8.71,8.79,8.7,8.76,604400.0,5.6562,5.7081,5.6497,5.6886,604400.0
2005-08-10 11:30:00,8.76,8.79,8.76,8.79,270000.0,5.6886,5.7081,5.6886,5.7081,270000.0
2005-08-10 12:00:00,8.78,8.79,8.75,8.76,175200.0,5.7016,5.7081,5.6821,5.6886,175200.0
2005-08-10 12:30:00,8.76,8.78,8.7,8.74,376400.0,5.6886,5.7016,5.6497,5.6756,376400.0
2005-08-10 13:00:00,8.74,8.85,8.74,8.83,420800.0,5.6756,5.7471,5.6756,5.7341,420800.0
2005-08-10 13:30:00,8.83,8.83,8.71,8.74,208000.0,5.7341,5.7341,5.6562,5.6756,208000.0
2005-08-10 14:00:00,8.73,8.73,8.67,8.67,444000.0,5.6691,5.6691,5.6302,5.6302,444000.0
2005-08-10 14:30:00,8.67,8.68,8.62,8.66,414400.0,5.6302,5.6367,5.5977,5.6237,414400.0
2005-08-10 15:00:00,8.66,8.66,8.58,8.64,227600.0,5.6237,5.6237,5.5717,5.6107,227600.0
2005-08-10 15:30:00,8.63,8.67,8.62,8.66,264000.0,5.6042,5.6302,5.5977,5.6237,264000.0
2005-08-11 09:30:00,8.64,8.79,8.59,8.76,320400.0,5.6107,5.7081,5.5782,5.6886,320400.0
2005-08-11 10:00:00,8.77,8.85,8.76,8.83,319200.0,5.6951,5.7471,5.6886,5.7341,319200.0
2005-08-11 10:30:00,8.84,8.84,8.76,8.79,142800.0,5.7406,5.7406,5.6886,5.7081,142800.0
2005-08-11 11:00:00,8.8,8.81,8.74,8.77,283200.0,5.7146,5.7211,5.6756,5.6951,283200.0
2005-08-11 11:30:00,8.77,8.79,8.71,8.72,144400.0,5.6951,5.7081,5.6562,5.6627,144400.0
2005-08-11 12:00:00,8.71,8.74,8.7,8.72,223600.0,5.6562,5.6756,5.6497,5.6627,223600.0
2005-08-11 12:30:00,8.72,8.75,8.69,8.7,129200.0,5.6627,5.6821,5.6432,5.6497,129200.0
2005-08-11 13:00:00,8.7,8.76,8.7,8.76,190800.0,5.6497,5.6886,5.6497,5.6886,190800.0
2005-08-11 13:30:00,8.76,8.77,8.73,8.74,218400.0,5.6886,5.6951,5.6691,5.6756,218400.0
2005-08-11 14:00:00,8.74,8.74,8.65,8.68,510800.0,5.6756,5.6756,5.6172,5.6367,510800.0
2005-08-11 14:30:00,8.68,8.71,8.65,8.69,145200.0,5.6367,5.6562,5.6172,5.6432,145200.0
2005-08-11 15:00:00,8.69,8.76,8.68,8.74,221200.0,5.6432,5.6886,5.6367,5.6756,221200.0
2005-08-11 15:30:00,8.73,8.79,8.71,8.73,464400.0,5.6691,5.7081,5.6562,5.6691,464400.0
2005-08-12 09:30:00,8.7,8.76,8.57,8.63,210400.0,5.6497,5.6886,5.5652,5.6042,210400.0
2005-08-12 10:00:00,8.63,8.65,8.58,8.64,388400.0,5.6042,5.6172,5.5717,5.6107,388400.0
2005-08-12 10:30:00,8.63,8.66,8.61,8.62,137200.0,5.6042,5.6237,5.5912,5.5977,137200.0
2005-08-12 11:00:00,8.62,8.65,8.54,8.55,112800.0,5.5977,5.6172,5.5458,5.5523,112800.0
2005-08-12 11:30:00,8.54,8.57,8.47,8.51,300000.0,5.5458,5.5652,5.5003,5.5263,300000.0
2005-08-12 12:00:00,8.51,8.56,8.48,8.49,101600.0,5.5263,5.5588,5.5068,5.5133,101600.0
2005-08-12 12:30:00,8.49,8.52,8.45,8.49,78800.0,5.5133,5.5328,5.4873,5.5133,78800.0
2005-08-12 13:00:00,8.49,8.54,8.49,8.52,90400.0,5.5133,5.5458,5.5133,5.5328,90400.0
2005-08-12 13:30:00,8.52,8.58,8.52,8.58,64400.0,5.5328,5.5717,5.5328,5.5717,64400.0
2005-08-12 14:00:00,8.59,8.65,8.59,8.62,130000.0,5.5782,5.6172,5.5782,5.5977,130000.0
2005-08-12 14:30:00,8.63,8.64,8.6,8.62,64800.0,5.6042,5.6107,5.5847,5.5977,64800.0
2005-08-12 15:00:00,8.61,8.77,8.61,8.76,196400.0,5.5912,5.6951,5.5912,5.6886,196400.0
2005-08-12 15:30:00,8.77,8.77,8.67,8.68,368000.0,5.6951,5.6951,5.6302,5.6367,368000.0
2005-08-15 09:30:00,8.72,8.79,8.64,8.74,404400.0,5.6627,5.7081,5.6107,5.6756,404400.0
2005-08-15 10:00:00,8.73,8.77,8.58,8.61,548400.0,5.6691,5.6951,5.5717,5.5912,548400.0
2005-08-15 10:30:00,8.61,8.63,8.53,8.56,405200.0,5.5912,5.6042,5.5393,5.5588,405200.0
2005-08-15 11:00:00,8.56,8.66,8.56,8.64,269600.0,5.5588,5.6237,5.5588,5.6107,269600.0
2005-08-15 11:30:00,8.63,8.67,8.62,8.64,152000.0,5.6042,5.6302,5.5977,5.6107,152000.0
2005-08-15 12:00:00,8.65,8.69,8.64,8.69,152400.0,5.6172,5.6432,5.6107,5.6432,152400.0
2005-08-15 12:30:00,8.69,8.71,8.68,8.68,156800.0,5.6432,5.6562,5.6367,5.6367,156800.0
2005-08-15 13:00:00,8.68,8.68,8.63,8.66,435600.0,5.6367,5.6367,5.6042,5.6237,435600.0
2005-08-15 13:30:00,8.66,8.67,8.62,8.65,359600.0,5.6237,5.6302,5.5977,5.6172,359600.0
2005-08-15 14:00:00,8.65,8.67,8.64,8.65,316800.0,5.6172,5.6302,5.6107,5.6172,316800.0
2005-08-15 14:30:00,8.65,8.7,8.65,8.7,484400.0,5.6172,5.6497,5.6172,5.6497,484400.0
2005-08-15 15:00:00,8.7,8.71,8.66,8.68,573200.0,5.6497,5.6562,5.6237,5.6367,573200.0
2005-08-15 15:30:00,8.68,8.71,8.67,8.71,576000.0,5.6367,5.6562,5.6302,5.6562,576000.0
2005-08-16 09:30:00,8.72,8.74,8.59,8.65,180000.0,5.6627,5.6756,5.5782,5.6172,180000.0
2005-08-16 10:00:00,8.65,8.72,8.62,8.67,395600.0,5.6172,5.6627,5.5977,5.6302,395600.0
2005-08-16 10:30:00,8.68,8.69,8.58,8.61,322400.0,5.6367,5.6432,5.5717,5.5912,322400.0
2005-08-16 11:00:00,8.6,8.67,8.6,8.61,538000.0,5.5847,5.6302,5.5847,5.5912,538000.0
2005-08-16 11:30:00,8.61,8.63,8.58,8.58,301200.0,5.5912,5.6042,5.5717,5.5717,301200.0
2005-08-16 12:00:00,8.57,8.62,8.56,8.59,267600.0,5.5652,5.5977,5.5588,5.5782,267600.0
2005-08-16 12:30:00,8.59,8.59,8.54,8.54,166800.0,5.5782,5.5782,5.5458,5.5458,166800.0
2005-08-16 13:00:00,8.54,8.54,8.5,8.51,122800.0,5.5458,5.5458,5.5198,5.5263,122800.0
2005-08-16 13:30:00,8.51,8.53,8.49,8.49,190000.0,5.5263,5.5393,5.5133,5.5133,190000.0
2005-08-16 14:00:00,8.49,8.53,8.42,8.46,297600.0,5.5133,5.5393,5.4678,5.4938,297600.0
2005-08-16 14:30:00,8.46,8.47,8.4,8.44,279200.0,5.4938,5.5003,5.4548,5.4808,279200.0
2005-08-16 15:00:00,8.44,8.45,8.36,8.41,569600.0,5.4808,5.4873,5.4289,5.4613,569600.0
2005-08-16 15:30:00,8.41,8.43,8.33,8.34,928400.0,5.4613,5.4743,5.4094,5.4159,928400.0
2005-08-17 09:30:00,8.29,8.42,8.25,8.38,510800.0,5.3834,5.4678,5.3574,5.4419,510800.0
2005-08-17 10:00:00,8.38,8.49,8.38,8.48,554000.0,5.4419,5.5133,5.4419,5.5068,554000.0
2005-08-17 10:30:00,8.49,8.54,8.45,8.47,967600.0,5.5133,5.5458,5.4873,5.5003,967600.0
2005-08-17 11:00:00,8.47,8.48,8.38,8.38,286800.0,5.5003,5.5068,5.4419,5.4419,286800.0
2005-08-17 11:30:00,8.38,8.38,8.31,8.33,348800.0,5.4419,5.4419,5.3964,5.4094,348800.0
2005-08-17 12:00:00,8.34,8.35,8.31,8.33,102800.0,5.4159,5.4224,5.3964,5.4094,102800.0
2005-08-17 12:30:00,8.33,8.35,8.31,8.32,560400.0,5.4094,5.4224,5.3964,5.4029,560400.0
2005-08-17 13:00:00,8.32,8.35,8.31,8.34,419600.0,5.4029,5.4224,5.3964,5.4159,419600.0
2005-08-17 13:30:00,8.34,8.34,8.3,8.3,264000.0,5.4159,5.4159,5.3899,5.3899,264000.0
2005-08-17 14:00:00,8.3,8.33,8.3,8.31,268000.0,5.3899,5.4094,5.3899,5.3964,268000.0
2005-08-17 14:30:00,8.32,8.33,8.28,8.29,158400.0,5.4029,5.4094,5.3769,5.3834,158400.0
2005-08-17 15:00:00,8.29,8.34,8.29,8.31,180400.0,5.3834,5.4159,5.3834,5.3964,180400.0
2005-08-17 15:30:00,8.3,8.33,8.26,8.27,471600.0,5.3899,5.4094,5.3639,5.3704,471600.0
2005-08-18 09:30:00,8.15,8.22,8.05,8.09,753600.0,5.2925,5.338,5.2276,5.2535,753600.0
2005-08-18 10:00:00,8.09,8.17,8.08,8.16,228000.0,5.2535,5.3055,5.247,5.299,228000.0
2005-08-18 10:30:00,8.16,8.18,8.11,8.14,347200.0,5.299,5.312,5.2665,5.286,347200.0
2005-08-18 11:00:00,8.13,8.16,8.11,8.12,273600.0,5.2795,5.299,5.2665,5.273,273600.0
2005-08-18 11:30:00,8.12,8.12,8.06,8.07,172800.0,5.273,5.273,5.2341,5.2406,172800.0
2005-08-18 12:00:00,8.06,8.09,8.06,8.08,116000.0,5.2341,5.2535,5.2341,5.247,116000.0
2005-08-18 12:30:00,8.08,8.1,8.04,8.05,246400.0,5.247,5.26,5.2211,5.2276,246400.0
2005-08-18 13:00:00,8.05,8.08,8.05,8.07,229600.0,5.2276,5.247,5.2276,5.2406,229600.0
2005-08-18 13:30:00,8.07,8.09,8.05,8.06,218800.0,5.2406,5.2535,5.2276,5.2341,218800.0
2005-08-18 14:00:00,8.06,8.06,8.0,8.01,338800.0,5.2341,5.2341,5.1951,5.2016,338800.0
2005-08-18 14:30:00,8.01,8.03,7.96,7.99,384800.0,5.2016,5.2146,5.1691,5.1886,384800.0
2005-08-18 15:00:00,7.99,8.0,7.96,7.96,537600.0,5.1886,5.1951,5.1691,5.1691,537600.0
2005-08-18 15:30:00,7.96,8.0,7.93,7.98,768400.0,5.1691,5.1951,5.1496,5.1821,768400.0
2005-08-19 09:30:00,8.04,8.17,8.04,8.13,315600.0,5.2211,5.3055,5.2211,5.2795,315600.0
2005-08-19 10:00:00,8.12,8.15,8.09,8.13,318800.0,5.273,5.2925,5.2535,5.2795,318800.0
2005-08-19 10:30:00,8.13,8.14,8.01,8.05,438400.0,5.2795,5.286,5.2016,5.2276,438400.0
2005-08-19 11:00:00,8.05,8.08,8.05,8.07,278400.0,5.2276,5.247,5.2276,5.2406,278400.0
2005-08-19 11:30:00,8.06,8.09,8.05,8.07,364800.0,5.2341,5.2535,5.2276,5.2406,364800.0
2005-08-19 12:00:00,8.06,8.09,8.04,8.04,226000.0,5.2341,5.2535,5.2211,5.2211,226000.0
2005-08-19 12:30:00,8.04,8.04,8.0,8.01,90000.0,5.2211,5.2211,5.1951,5.2016,90000.0
2005-08-19 13:00:00,8.01,8.04,7.99,7.99,183600.0,5.2016,5.2211,5.1886,5.1886,183600.0
2005-08-19 13:30:00,7.99,8.04,7.98,8.01,112800.0,5.1886,5.2211,5.1821,5.2016,112800.0
2005-08-19 14:00:00,8.01,8.05,8.01,8.01,142400.0,5.2016,5.2276,5.2016,5.2016,142400.0
2005-08-19 14:30:00,8.02,8.02,7.99,8.01,90800.0,5.2081,5.2081,5.1886,5.2016,90800.0
2005-08-19 15:00:00,8.01,8.06,8.0,8.05,200400.0,5.2016,5.2341,5.1951,5.2276,200400.0
2005-08-19 15:30:00,8.05,8.09,8.04,8.07,339200.0,5.2276,5.2535,5.2211,5.2406,339200.0
2005-08-22 09:30:00,8.11,8.33,8.11,8.26,500400.0,5.2665,5.4094,5.2665,5.3639,500400.0
2005-08-22 10:00:00,8.27,8.37,8.27,8.35,292000.0,5.3704,5.4354,5.3704,5.4224,292000.0
2005-08-22 10:30:00,8.35,8.36,8.32,8.34,204800.0,5.4224,5.4289,5.4029,5.4159,204800.0
2005-08-22 11:00:00,8.34,8.35,8.3,8.34,149600.0,5.4159,5.4224,5.3899,5.4159,149600.0
2005-08-22 11:30:00,8.34,8.36,8.32,8.35,250800.0,5.4159,5.4289,5.4029,5.4224,250800.0
2005-08-22 12:00:00,8.33,8.35,8.28,8.3,282000.0,5.4094,5.4224,5.3769,5.3899,282000.0
2005-08-22 12:30:00,8.3,8.3,8.25,8.26,152800.0,5.3899,5.3899,5.3574,5.3639,152800.0
2005-08-22 13:00:00,8.26,8.28,8.25,8.27,127200.0,5.3639,5.3769,5.3574,5.3704,127200.0
2005-08-22 13:30:00,8.27,8.3,8.26,8.27,125600.0,5.3704,5.3899,5.3639,5.3704,125600.0
2005-08-22 14:00:00,8.28,8.28,8.24,8.25,66800.0,5.3769,5.3769,5.3509,5.3574,66800.0
2005-08-22 14:30:00,8.26,8.28,8.23,8.25,242400.0,5.3639,5.3769,5.3445,5.3574,242400.0
2005-08-22 15:00:00,8.25,8.29,8.22,8.24,188000.0,5.3574,5.3834,5.338,5.3509,188000.0
2005-08-22 15:30:00,8.25,8.26,8.21,8.26,318800.0,5.3574,5.3639,5.3315,5.3639,318800.0
2005-08-23 09:30:00,8.24,8.29,8.15,8.15,201200.0,5.3509,5.3834,5.2925,5.2925,201200.0
2005-08-23 10:00:00,8.15,8.19,8.13,8.13,130800.0,5.2925,5.3185,5.2795,5.2795,130800.0
2005-08-23 10:30:00,8.15,8.15,7.97,8.01,320400.0,5.2925,5.2925,5.1756,5.2016,320400.0
2005-08-23 11:00:00,8.01,8.02,7.94,7.95,194000.0,5.2016,5.2081,5.1561,5.1626,194000.0
2005-08-23 11:30:00,7.95,7.98,7.87,7.89,398400.0,5.1626,5.1821,5.1107,5.1237,398400.0
2005-08-23 12:00:00,7.89,7.89,7.87,7.87,401200.0,5.1237,5.1237,5.1107,5.1107,401200.0
2005-08-23 12:30:00,7.87,7.9,7.86,7.9,172800.0,5.1107,5.1302,5.1042,5.1302,172800.0
2005-08-23 13:00:00,7.9,7.92,7.84,7.87,190000.0,5.1302,5.1431,5.0912,5.1107,190000.0
2005-08-23 13:30:00,7.87,7.92,7.87,7.92,364400.0,5.1107,5.1431,5.1107,5.1431,364400.0
2005-08-23 14:00:00,7.92,7.95,7.91,7.94,292400.0,5.1431,5.1626,5.1366,5.1561,292400.0
2005-08-23 14:30:00,7.94,7.96,7.91,7.92,375600.0,5.1561,5.1691,5.1366,5.1431,375600.0
2005-08-23 15:00:00,7.92,7.93,7.86,7.91,339200.0,5.1431,5.1496,5.1042,5.1366,339200.0
2005-08-23 15:30:00,7.91,7.93,7.86,7.88,462800.0,5.1366,5.1496,5.1042,5.1172,462800.0
2005-08-24 09:30:00,7.78,7.8,7.53,7.63,962400.0,5.0522,5.0652,4.8899,4.9548,962400.0
2005-08-24 10:00:00,7.63,7.67,7.6,7.64,926000.0,4.9548,4.9808,4.9353,4.9613,926000.0
2005-08-24 10:30:00,7.64,7.72,7.63,7.65,721600.0,4.9613,5.0133,4.9548,4.9678,721600.0
2005-08-24 11:00:00,7.64,7.65,7.62,7.63,294800.0,4.9613,4.9678,4.9483,4.9548,294800.0
2005-08-24 11:30:00,7.63,7.64,7.6,7.6,286400.0,4.9548,4.9613,4.9353,4.9353,286400.0
2005-08-24 12:00:00,7.61,7.62,7.56,7.58,397200.0,4.9418,4.9483,4.9094,4.9224,397200.0
2005-08-24 12:30:00,7.58,7.61,7.58,7.61,223200.0,4.9224,4.9418,4.9224,4.9418,223200.0
2005-08-24 13:00:00,7.6,7.61,7.59,7.6,159600.0,4.9353,4.9418,4.9288,4.9353,159600.0
2005-08-24 13:30:00,7.6,7.61,7.58,7.58,318800.0,4.9353,4.9418,4.9224,4.9224,318800.0
2005-08-24 14:00:00,7.58,7.59,7.54,7.56,617200.0,4.9224,4.9288,4.8964,4.9094,617200.0
2005-08-24 14:30:00,7.57,7.59,7.53,7.54,437200.0,4.9159,4.9288,4.8899,4.8964,437200.0
2005-08-24 15:00:00,7.54,7.54,7.44,7.49,816800.0,4.8964,4.8964,4.8314,4.8639,816800.0
2005-08-24 15:30:00,7.49,7.51,7.43,7.45,1018800.0,4.8639,4.8769,4.8249,4.8379,1018800.0
2005-08-25 09:30:00,7.39,7.58,7.39,7.51,694800.0,4.799,4.9224,4.799,4.8769,694800.0
2005-08-25 10:00:00,7.5,7.57,7.5,7.54,584800.0,4.8704,4.9159,4.8704,4.8964,584800.0
2005-08-25 10:30:00,7.54,7.63,7.54,7.63,571200.0,4.8964,4.9548,4.8964,4.9548,571200.0
2005-08-25 11:00:00,7.62,7.7,7.62,7.63,402400.0,4.9483,5.0003,4.9483,4.9548,402400.0
2005-08-25 11:30:00,7.63,7.63,7.59,7.62,257200.0,4.9548,4.9548,4.9288,4.9483,257200.0
2005-08-25 12:00:00,7.62,7.66,7.6,7.65,192400.0,4.9483,4.9743,4.9353,4.9678,192400.0
2005-08-25 12:30:00,7.66,7.72,7.66,7.7,270000.0,4.9743,5.0133,4.9743,5.0003,270000.0
2005-08-25 13:00:00,7.71,7.78,7.7,7.75,362400.0,5.0068,5.0522,5.0003,5.0327,362400.0
2005-08-25 13:30:00,7.76,7.77,7.73,7.75,149600.0,5.0392,5.0457,5.0198,5.0327,149600.0
2005-08-25 14:00:00,7.74,7.76,7.67,7.76,360800.0,5.0263,5.0392,4.9808,5.0392,360800.0
2005-08-25 14:30:00,7.76,7.77,7.7,7.74,289200.0,5.0392,5.0457,5.0003,5.0263,289200.0
2005-08-25 15:00:00,7.74,7.76,7.66,7.68,258000.0,5.0263,5.0392,4.9743,4.9873,258000.0
2005-08-25 15:30:00,7.69,7.7,7.66,7.68,485200.0,4.9938,5.0003,4.9743,4.9873,485200.0
2005-08-26 09:30:00,7.65,7.71,7.58,7.62,401600.0,4.9678,5.0068,4.9224,4.9483,401600.0
2005-08-26 10:00:00,7.62,7.62,7.53,7.57,383200.0,4.9483,4.9483,4.8899,4.9159,383200.0
2005-08-26 10:30:00,7.57,7.62,7.57,7.62,185600.0,4.9159,4.9483,4.9159,4.9483,185600.0
2005-08-26 11:00:00,7.61,7.63,7.56,7.58,191600.0,4.9418,4.9548,4.9094,4.9224,191600.0
2005-08-26 11:30:00,7.57,7.58,7.45,7.46,193600.0,4.9159,4.9224,4.8379,4.8444,193600.0
2005-08-26 12:00:00,7.47,7.56,7.46,7.56,170800.0,4.8509,4.9094,4.8444,4.9094,170800.0
2005-08-26 12:30:00,7.55,7.57,7.52,7.54,82400.0,4.9029,4.9159,4.8834,4.8964,82400.0
2005-08-26 13:00:00,7.54,7.56,7.51,7.55,230800.0,4.8964,4.9094,4.8769,4.9029,230800.0
2005-08-26 13:30:00,7.56,7.63,7.55,7.59,180400.0,4.9094,4.9548,4.9029,4.9288,180400.0
2005-08-26 14:00:00,7.59,7.66,7.56,7.65,178400.0,4.9288,4.9743,4.9094,4.9678,178400.0
2005-08-26 14:30:00,7.66,7.66,7.58,7.61,168800.0,4.9743,4.9743,4.9224,4.9418,168800.0
2005-08-26 15:00:00,7.61,7.72,7.61,7.71,482400.0,4.9418,5.0133,4.9418,5.0068,482400.0
2005-08-26 15:30:00,7.7,7.7,7.62,7.64,414000.0,5.0003,5.0003,4.9483,4.9613,414000.0
2005-08-29 09:30:00,7.6,7.7,7.59,7.68,380400.0,4.9353,5.0003,4.9288,4.9873,380400.0
2005-08-29 10:00:00,7.68,7.78,7.64,7.72,450400.0,4.9873,5.0522,4.9613,5.0133,450400.0
2005-08-29 10:30:00,7.73,7.76,7.72,7.72,204400.0,5.0198,5.0392,5.0133,5.0133,204400.0
2005-08-29 11:00:00,7.73,7.77,7.72,7.74,259200.0,5.0198,5.0457,5.0133,5.0263,259200.0
2005-08-29 11:30:00,7.74,7.79,7.71,7.78,262000.0,5.0263,5.0587,5.0068,5.0522,262000.0
2005-08-29 12:00:00,7.78,7.78,7.75,7.77,82400.0,5.0522,5.0522,5.0327,5.0457,82400.0
2005-08-29 12:30:00,7.77,7.79,7.76,7.79,75600.0,5.0457,5.0587,5.0392,5.0587,75600.0
2005-08-29 13:00:00,7.8,7.85,7.8,7.84,257200.0,5.0652,5.0977,5.0652,5.0912,257200.0
2005-08-29 13:30:00,7.84,7.85,7.81,7.81,221200.0,5.0912,5.0977,5.0717,5.0717,221200.0
2005-08-29 14:00:00,7.81,7.82,7.75,7.78,336400.0,5.0717,5.0782,5.0327,5.0522,336400.0
2005-08-29 14:30:00,7.78,7.84,7.77,7.81,218400.0,5.0522,5.0912,5.0457,5.0717,218400.0
2005-08-29 15:00:00,7.81,7.86,7.79,7.83,256400.0,5.0717,5.1042,5.0587,5.0847,256400.0
2005-08-29 15:30:00,7.83,7.87,7.6,7.87,418400.0,5.0847,5.1107,4.9353,5.1107,418400.0
2005-08-30 09:30:00,7.84,7.85,7.7,7.77,413600.0,5.0912,5.0977,5.0003,5.0457,413600.0
2005-08-30 10:00:00,7.77,7.81,7.51,7.74,336400.0,5.0457,5.0717,4.8769,5.0263,336400.0
2005-08-30 10:30:00,7.74,7.85,7.74,7.83,306000.0,5.0263,5.0977,5.0263,5.0847,306000.0
2005-08-30 11:00:00,7.83,7.84,7.73,7.75,524000.0,5.0847,5.0912,5.0198,5.0327,524000.0
2005-08-30 11:30:00,7.74,7.78,7.73,7.76,230800.0,5.0263,5.0522,5.0198,5.0392,230800.0
2005-08-30 12:00:00,7.76,7.8,7.75,7.79,276400.0,5.0392,5.0652,5.0327,5.0587,276400.0
2005-08-30 12:30:00,7.79,7.82,7.79,7.81,118400.0,5.0587,5.0782,5.0587,5.0717,118400.0
2005-08-30 13:00:00,7.8,7.8,7.78,7.79,132400.0,5.0652,5.0652,5.0522,5.0587,132400.0
2005-08-30 13:30:00,7.79,7.79,7.78,7.78,478000.0,5.0587,5.0587,5.0522,5.0522,478000.0
2005-08-30 14:00:00,7.78,7.78,7.72,7.74,160000.0,5.0522,5.0522,5.0133,5.0263,160000.0
2005-08-30 14:30:00,7.74,7.75,7.67,7.67,186000.0,5.0263,5.0327,4.9808,4.9808,186000.0
2005-08-30 15:00:00,7.67,7.71,7.66,7.67,227600.0,4.9808,5.0068,4.9743,4.9808,227600.0
2005-08-30 15:30:00,7.67,7.73,7.67,7.68,487600.0,4.9808,5.0198,4.9808,4.9873,487600.0
2005-08-31 09:30:00,7.75,7.8,7.7,7.71,328800.0,5.0327,5.0652,5.0003,5.0068,328800.0
2005-08-31 10:00:00,7.71,7.73,7.58,7.59,884800.0,5.0068,5.0198,4.9224,4.9288,884800.0
2005-08-31 10:30:00,7.6,7.67,7.58,7.62,513200.0,4.9353,4.9808,4.9224,4.9483,513200.0
2005-08-31 11:00:00,7.64,7.73,7.63,7.71,274000.0,4.9613,5.0198,4.9548,5.0068,274000.0
2005-08-31 11:30:00,7.71,7.8,7.71,7.79,289600.0,5.0068,5.0652,5.0068,5.0587,289600.0
2005-08-31 12:00:00,7.78,7.78,7.71,7.72,328000.0,5.0522,5.0522,5.0068,5.0133,328000.0
2005-08-31 12:30:00,7.73,7.78,7.72,7.77,95600.0,5.0198,5.0522,5.0133,5.0457,95600.0
2005-08-31 13:00:00,7.77,7.82,7.77,7.78,128000.0,5.0457,5.0782,5.0457,5.0522,128000.0
2005-08-31 13:30:00,7.78,7.8,7.75,7.78,122800.0,5.0522,5.0652,5.0327,5.0522,122800.0
2005-08-31 14:00:00,7.78,7.78,7.73,7.75,122000.0,5.0522,5.0522,5.0198,5.0327,122000.0
2005-08-31 14:30:00,7.76,7.81,7.76,7.81,198400.0,5.0392,5.0717,5.0392,5.0717,198400.0
2005-08-31 15:00:00,7.81,7.86,7.79,7.86,319200.0,5.0717,5.1042,5.0587,5.1042,319200.0
2005-08-31 15:30:00,7.86,7.88,7.83,7.88,405600.0,5.1042,5.1172,5.0847,5.1172,405600.0
2005-09-01 09:30:00,7.95,8.11,7.94,8.09,400000.0,5.1626,5.2665,5.1561,5.2535,400000.0
2005-09-01 10:00:00,8.09,8.09,8.02,8.06,359200.0,5.2535,5.2535,5.2081,5.2341,359200.0
2005-09-01 10:30:00,8.04,8.08,8.02,8.06,351600.0,5.2211,5.247,5.2081,5.2341,351600.0
2005-09-01 11:00:00,8.06,8.13,8.06,8.11,252400.0,5.2341,5.2795,5.2341,5.2665,252400.0
2005-09-01 11:30:00,8.12,8.18,8.11,8.14,431200.0,5.273,5.312,5.2665,5.286,431200.0
2005-09-01 12:00:00,8.14,8.18,8.12,8.18,186800.0,5.286,5.312,5.273,5.312,186800.0
2005-09-01 12:30:00,8.19,8.19,8.08,8.09,181200.0,5.3185,5.3185,5.247,5.2535,181200.0
2005-09-01 13:00:00,8.09,8.15,8.09,8.15,134800.0,5.2535,5.2925,5.2535,5.2925,134800.0
2005-09-01 13:30:00,8.15,8.18,8.07,8.1,156000.0,5.2925,5.312,5.2406,5.26,156000.0
2005-09-01 14:00:00,8.09,8.11,8.06,8.07,68000.0,5.2535,5.2665,5.2341,5.2406,68000.0
2005-09-01 14:30:00,8.07,8.13,8.05,8.06,171200.0,5.2406,5.2795,5.2276,5.2341,171200.0
2005-09-01 15:00:00,8.06,8.1,8.04,8.08,171200.0,5.2341,5.26,5.2211,5.247,171200.0
2005-09-01 15:30:00,8.08,8.13,8.06,8.1,328800.0,5.247,5.2795,5.2341,5.26,328800.0
2005-09-02 09:30:00,8.2,8.27,8.15,8.21,668400.0,5.325,5.3704,5.2925,5.3315,668400.0
2005-09-02 10:00:00,8.2,8.22,8.16,8.18,312800.0,5.325,5.338,5.299,5.312,312800.0
2005-09-02 10:30:00,8.18,8.19,8.14,8.17,275200.0,5.312,5.3185,5.286,5.3055,275200.0
2005-09-02 11:00:00,8.18,8.22,8.16,8.22,230000.0,5.312,5.338,5.299,5.338,230000.0
2005-09-02 11:30:00,8.22,8.22,8.18,8.21,175600.0,5.338,5.338,5.312,5.3315,175600.0
2005-09-02 12:00:00,8.21,8.26,8.2,8.23,146400.0,5.3315,5.3639,5.325,5.3445,146400.0
2005-09-02 12:30:00,8.24,8.26,8.21,8.21,130400.0,5.3509,5.3639,5.3315,5.3315,130400.0
2005-09-02 13:00:00,8.22,8.23,8.18,8.2,90800.0,5.338,5.3445,5.312,5.325,90800.0
2005-09-02 13:30:00,8.2,8.25,8.19,8.24,223200.0,5.325,5.3574,5.3185,5.3509,223200.0
2005-09-02 14:00:00,8.24,8.24,8.15,8.18,246400.0,5.3509,5.3509,5.2925,5.312,246400.0
2005-09-02 14:30:00,8.18,8.19,8.12,8.13,136400.0,5.312,5.3185,5.273,5.2795,136400.0
2005-09-02 15:00:00,8.13,8.15,8.1,8.11,140400.0,5.2795,5.2925,5.26,5.2665,140400.0
2005-09-02 15:30:00,8.11,8.12,8.08,8.09,354400.0,5.2665,5.273,5.247,5.2535,354400.0
2005-09-06 09:30:00,8.13,8.24,8.11,8.18,430400.0,5.2795,5.3509,5.2665,5.312,430400.0
2005-09-06 10:00:00,8.19,8.2,8.14,8.18,328400.0,5.3185,5.325,5.286,5.312,328400.0
2005-09-06 10:30:00,8.17,8.24,8.17,8.19,302000.0,5.3055,5.3509,5.3055,5.3185,302000.0
2005-09-06 11:00:00,8.18,8.2,8.16,8.2,268800.0,5.312,5.325,5.299,5.325,268800.0
2005-09-06 11:30:00,8.2,8.22,8.18,8.22,100800.0,5.325,5.338,5.312,5.338,100800.0
2005-09-06 12:00:00,8.22,8.22,8.19,8.2,199200.0,5.338,5.338,5.3185,5.325,199200.0
2005-09-06 12:30:00,8.2,8.2,8.18,8.19,110400.0,5.325,5.325,5.312,5.3185,110400.0
2005-09-06 13:00:00,8.2,8.21,8.16,8.17,59200.0,5.325,5.3315,5.299,5.3055,59200.0
2005-09-06 13:30:00,8.17,8.18,8.1,8.12,168000.0,5.3055,5.312,5.26,5.273,168000.0
2005-09-06 14:00:00,8.12,8.15,8.1,8.12,197200.0,5.273,5.2925,5.26,5.273,197200.0
2005-09-06 14:30:00,8.12,8.15,8.11,8.12,170400.0,5.273,5.2925,5.2665,5.273,170400.0
2005-09-06 15:00:00,8.12,8.13,8.06,8.08,194800.0,5.273,5.2795,5.2341,5.247,194800.0
2005-09-06 15:30:00,8.08,8.17,8.08,8.15,218000.0,5.247,5.3055,5.247,5.2925,218000.0
2005-09-07 09:30:00,8.34,8.44,8.3,8.32,1085600.0,5.4159,5.4808,5.3899,5.4029,1085600.0
2005-09-07 10:00:00,8.33,8.33,8.24,8.25,609600.0,5.4094,5.4094,5.3509,5.3574,609600.0
2005-09-07 10:30:00,8.26,8.28,8.24,8.27,282400.0,5.3639,5.3769,5.3509,5.3704,282400.0
2005-09-07 11:00:00,8.27,8.28,8.17,8.17,641200.0,5.3704,5.3769,5.3055,5.3055,641200.0
2005-09-07 11:30:00,8.17,8.21,8.16,8.18,372800.0,5.3055,5.3315,5.299,5.312,372800.0
2005-09-07 12:00:00,8.18,8.21,8.15,8.18,141600.0,5.312,5.3315,5.2925,5.312,141600.0
2005-09-07 12:30:00,8.18,8.21,8.11,8.12,181200.0,5.312,5.3315,5.2665,5.273,181200.0
2005-09-07 13:00:00,8.12,8.15,8.09,8.11,292400.0,5.273,5.2925,5.2535,5.2665,292400.0
2005-09-07 13:30:00,8.12,8.12,8.06,8.1,200800.0,5.273,5.273,5.2341,5.26,200800.0
2005-09-07 14:00:00,8.1,8.14,8.04,8.06,310000.0,5.26,5.286,5.2211,5.2341,310000.0
2005-09-07 14:30:00,8.06,8.11,8.04,8.07,216800.0,5.2341,5.2665,5.2211,5.2406,216800.0
2005-09-07 15:00:00,8.07,8.09,8.05,8.06,481600.0,5.2406,5.2535,5.2276,5.2341,481600.0
2005-09-07 15:30:00,8.06,8.11,8.05,8.1,511200.0,5.2341,5.2665,5.2276,5.26,511200.0
2005-09-08 09:30:00,8.12,8.12,7.95,8.01,625200.0,5.273,5.273,5.1626,5.2016,625200.0
2005-09-08 10:00:00,8.01,8.05,7.95,8.04,226000.0,5.2016,5.2276,5.1626,5.2211,226000.0
2005-09-08 10:30:00,8.04,8.09,8.03,8.05,276400.0,5.2211,5.2535,5.2146,5.2276,276400.0
2005-09-08 11:00:00,8.06,8.08,8.0,8.03,207600.0,5.2341,5.247,5.1951,5.2146,207600.0
2005-09-08 11:30:00,8.03,8.06,8.03,8.04,175600.0,5.2146,5.2341,5.2146,5.2211,175600.0
2005-09-08 12:00:00,8.05,8.09,8.04,8.09,102400.0,5.2276,5.2535,5.2211,5.2535,102400.0
2005-09-08 12:30:00,8.09,8.12,8.08,8.11,98800.0,5.2535,5.273,5.247,5.2665,98800.0
2005-09-08 13:00:00,8.11,8.13,8.09,8.12,102800.0,5.2665,5.2795,5.2535,5.273,102800.0
2005-09-08 13:30:00,8.13,8.13,8.09,8.13,79600.0,5.2795,5.2795,5.2535,5.2795,79600.0
2005-09-08 14:00:00,8.13,8.16,8.13,8.15,164000.0,5.2795,5.299,5.2795,5.2925,164000.0
2005-09-08 14:30:00,8.15,8.16,8.08,8.09,161600.0,5.2925,5.299,5.247,5.2535,161600.0
2005-09-08 15:00:00,8.09,8.1,8.06,8.08,150000.0,5.2535,5.26,5.2341,5.247,150000.0
2005-09-08 15:30:00,8.08,8.1,8.02,8.06,356400.0,5.247,5.26,5.2081,5.2341,356400.0
2005-09-09 09:30:00,8.07,8.18,8.03,8.13,342800.0,5.2406,5.312,5.2146,5.2795,342800.0
2005-09-09 10:00:00,8.13,8.15,8.1,8.12,273200.0,5.2795,5.2925,5.26,5.273,273200.0
2005-09-09 10:30:00,8.12,8.13,8.09,8.11,125600.0,5.273,5.2795,5.2535,5.2665,125600.0
2005-09-09 11:00:00,8.11,8.14,8.1,8.13,142800.0,5.2665,5.286,5.26,5.2795,142800.0
2005-09-09 11:30:00,8.13,8.2,8.13,8.19,191200.0,5.2795,5.325,5.2795,5.3185,191200.0
2005-09-09 12:00:00,8.19,8.21,8.18,8.2,217200.0,5.3185,5.3315,5.312,5.325,217200.0
2005-09-09 12:30:00,8.21,8.22,8.2,8.21,106800.0,5.3315,5.338,5.325,5.3315,106800.0
2005-09-09 13:00:00,8.21,8.21,8.19,8.21,89200.0,5.3315,5.3315,5.3185,5.3315,89200.0
2005-09-09 13:30:00,8.21,8.25,8.2,8.24,124400.0,5.3315,5.3574,5.325,5.3509,124400.0
2005-09-09 14:00:00,8.24,8.24,8.21,8.22,112800.0,5.3509,5.3509,5.3315,5.338,112800.0
2005-09-09 14:30:00,8.22,8.25,8.21,8.21,416000.0,5.338,5.3574,5.3315,5.3315,416000.0
2005-09-09 15:00:00,8.21,8.23,8.2,8.2,292000.0,5.3315,5.3445,5.325,5.325,292000.0
2005-09-09 15:30:00,8.2,8.22,8.19,8.21,292800.0,5.325,5.338,5.3185,5.3315,292800.0
2005-09-12 09:30:00,8.23,8.29,8.08,8.19,262800.0,5.3445,5.3834,5.247,5.3185,262800.0
2005-09-12 10:00:00,8.19,8.31,8.19,8.31,518800.0,5.3185,5.3964,5.3185,5.3964,518800.0
2005-09-12 10:30:00,8.31,8.33,8.28,8.3,297200.0,5.3964,5.4094,5.3769,5.3899,297200.0
2005-09-12 11:00:00,8.3,8.32,8.28,8.28,255600.0,5.3899,5.4029,5.3769,5.3769,255600.0
2005-09-12 11:30:00,8.29,8.3,8.2,8.24,493200.0,5.3834,5.3899,5.325,5.3509,493200.0
2005-09-12 12:00:00,8.26,8.27,8.23,8.24,98000.0,5.3639,5.3704,5.3445,5.3509,98000.0
2005-09-12 12:30:00,8.25,8.25,8.21,8.25,106400.0,5.3574,5.3574,5.3315,5.3574,106400.0
2005-09-12 13:00:00,8.25,8.26,8.12,8.15,886400.0,5.3574,5.3639,5.273,5.2925,886400.0
2005-09-12 13:30:00,8.15,8.23,8.15,8.19,182800.0,5.2925,5.3445,5.2925,5.3185,182800.0
2005-09-12 14:00:00,8.18,8.21,8.12,8.13,140800.0,5.312,5.3315,5.273,5.2795,140800.0
2005-09-12 14:30:00,8.13,8.21,8.12,8.2,204400.0,5.2795,5.3315,5.273,5.325,204400.0
2005-09-12 15:00:00,8.2,8.24,8.19,8.24,198400.0,5.325,5.3509,5.3185,5.3509,198400.0
2005-09-12 15:30:00,8.23,8.25,8.2,8.2,214800.0,5.3445,5.3574,5.325,5.325,214800.0
2005-09-13 09:30:00,8.13,8.27,8.12,8.15,560000.0,5.2795,5.3704,5.273,5.2925,560000.0
2005-09-13 10:00:00,8.16,8.21,8.13,8.17,488800.0,5.299,5.3315,5.2795,5.3055,488800.0
2005-09-13 10:30:00,8.18,8.2,8.15,8.17,206000.0,5.312,5.325,5.2925,5.3055,206000.0
2005-09-13 11:00:00,8.17,8.19,8.16,8.17,166000.0,5.3055,5.3185,5.299,5.3055,166000.0
2005-09-13 11:30:00,8.17,8.19,8.15,8.15,50000.0,5.3055,5.3185,5.2925,5.2925,50000.0
2005-09-13 12:00:00,8.15,8.17,8.11,8.17,138800.0,5.2925,5.3055,5.2665,5.3055,138800.0
2005-09-13 12:30:00,8.16,8.18,8.15,8.17,162800.0,5.299,5.312,5.2925,5.3055,162800.0
2005-09-13 13:00:00,8.16,8.18,8.15,8.18,85200.0,5.299,5.312,5.2925,5.312,85200.0
2005-09-13 13:30:00,8.17,8.21,8.17,8.19,127600.0,5.3055,5.3315,5.3055,5.3185,127600.0
2005-09-13 14:00:00,8.19,8.24,8.18,8.21,164800.0,5.3185,5.3509,5.312,5.3315,164800.0
2005-09-13 14:30:00,8.21,8.22,8.19,8.21,146800.0,5.3315,5.338,5.3185,5.3315,146800.0
2005-09-13 15:00:00,8.21,8.24,8.17,8.18,292800.0,5.3315,5.3509,5.3055,5.312,292800.0
2005-09-13 15:30:00,8.18,8.2,8.13,8.13,184400.0,5.312,5.325,5.2795,5.2795,184400.0
2005-09-14 09:30:00,8.13,8.2,8.11,8.13,316400.0,5.2795,5.325,5.2665,5.2795,316400.0
2005-09-14 10:00:00,8.13,8.16,8.1,8.11,267600.0,5.2795,5.299,5.26,5.2665,267600.0
2005-09-14 10:30:00,8.12,8.16,8.11,8.15,265600.0,5.273,5.299,5.2665,5.2925,265600.0
2005-09-14 11:00:00,8.15,8.16,8.13,8.13,75200.0,5.2925,5.299,5.2795,5.2795,75200.0
2005-09-14 11:30:00,8.14,8.15,8.13,8.15,98000.0,5.286,5.2925,5.2795,5.2925,98000.0
2005-09-14 12:00:00,8.14,8.15,8.11,8.14,101600.0,5.286,5.2925,5.2665,5.286,101600.0
2005-09-14 12:30:00,8.14,8.15,8.1,8.12,133600.0,5.286,5.2925,5.26,5.273,133600.0
2005-09-14 13:00:00,8.12,8.15,8.12,8.13,65200.0,5.273,5.2925,5.273,5.2795,65200.0
2005-09-14 13:30:00,8.13,8.13,8.07,8.08,113600.0,5.2795,5.2795,5.2406,5.247,113600.0
2005-09-14 14:00:00,8.08,8.08,7.98,8.0,182000.0,5.247,5.247,5.1821,5.1951,182000.0
2005-09-14 14:30:00,8.0,8.02,7.93,7.93,396800.0,5.1951,5.2081,5.1496,5.1496,396800.0
2005-09-14 15:00:00,7.93,7.98,7.91,7.98,316400.0,5.1496,5.1821,5.1366,5.1821,316400.0
2005-09-14 15:30:00,7.98,8.03,7.96,7.97,306800.0,5.1821,5.2146,5.1691,5.1756,306800.0
2005-09-15 09:30:00,8.0,8.12,7.97,8.09,313200.0,5.1951,5.273,5.1756,5.2535,313200.0
2005-09-15 10:00:00,8.1,8.1,8.05,8.06,173200.0,5.26,5.26,5.2276,5.2341,173200.0
2005-09-15 10:30:00,8.06,8.08,8.04,8.08,150800.0,5.2341,5.247,5.2211,5.247,150800.0
2005-09-15 11:00:00,8.08,8.15,8.07,8.15,149200.0,5.247,5.2925,5.2406,5.2925,149200.0
2005-09-15 11:30:00,8.15,8.17,8.1,8.11,101200.0,5.2925,5.3055,5.26,5.2665,101200.0
2005-09-15 12:00:00,8.11,8.14,8.06,8.09,146800.0,5.2665,5.286,5.2341,5.2535,146800.0
2005-09-15 12:30:00,8.08,8.11,8.07,8.09,242400.0,5.247,5.2665,5.2406,5.2535,242400.0
2005-09-15 13:00:00,8.08,8.15,8.08,8.13,273600.0,5.247,5.2925,5.247,5.2795,273600.0
2005-09-15 13:30:00,8.13,8.19,8.13,8.15,136400.0,5.2795,5.3185,5.2795,5.2925,136400.0
2005-09-15 14:00:00,8.13,8.15,8.12,8.15,168800.0,5.2795,5.2925,5.273,5.2925,168800.0
2005-09-15 14:30:00,8.15,8.16,8.13,8.15,354000.0,5.2925,5.299,5.2795,5.2925,354000.0
2005-09-15 15:00:00,8.15,8.15,8.11,8.12,327600.0,5.2925,5.2925,5.2665,5.273,327600.0
2005-09-15 15:30:00,8.12,8.12,8.07,8.12,435200.0,5.273,5.273,5.2406,5.273,435200.0
2005-09-16 09:30:00,8.17,8.29,8.17,8.25,1723600.0,5.3055,5.3834,5.3055,5.3574,1723600.0
2005-09-16 10:00:00,8.25,8.29,8.25,8.28,216000.0,5.3574,5.3834,5.3574,5.3769,216000.0
2005-09-16 10:30:00,8.28,8.31,8.27,8.3,137600.0,5.3769,5.3964,5.3704,5.3899,137600.0
2005-09-16 11:00:00,8.3,8.33,8.3,8.33,108000.0,5.3899,5.4094,5.3899,5.4094,108000.0
2005-09-16 11:30:00,8.33,8.33,8.3,8.3,110800.0,5.4094,5.4094,5.3899,5.3899,110800.0
2005-09-16 12:00:00,8.3,8.3,8.28,8.3,92400.0,5.3899,5.3899,5.3769,5.3899,92400.0
2005-09-16 12:30:00,8.3,8.32,8.3,8.32,54000.0,5.3899,5.4029,5.3899,5.4029,54000.0
2005-09-16 13:00:00,8.32,8.37,8.31,8.36,165600.0,5.4029,5.4354,5.3964,5.4289,165600.0
2005-09-16 13:30:00,8.35,8.38,8.35,8.37,157600.0,5.4224,5.4419,5.4224,5.4354,157600.0
2005-09-16 14:00:00,8.37,8.43,8.37,8.4,300800.0,5.4354,5.4743,5.4354,5.4548,300800.0
2005-09-16 14:30:00,8.4,8.44,8.4,8.42,346000.0,5.4548,5.4808,5.4548,5.4678,346000.0
2005-09-16 15:00:00,8.42,8.49,8.4,8.43,516400.0,5.4678,5.5133,5.4548,5.4743,516400.0
2005-09-16 15:30:00,8.43,8.47,8.4,8.47,583200.0,5.4743,5.5003,5.4548,5.5003,583200.0
2005-09-19 09:30:00,8.5,8.53,8.42,8.47,365600.0,5.5198,5.5393,5.4678,5.5003,365600.0
2005-09-19 10:00:00,8.48,8.51,8.46,8.49,191200.0,5.5068,5.5263,5.4938,5.5133,191200.0
2005-09-19 10:30:00,8.49,8.51,8.46,8.46,178400.0,5.5133,5.5263,5.4938,5.4938,178400.0
2005-09-19 11:00:00,8.47,8.47,8.43,8.43,127600.0,5.5003,5.5003,5.4743,5.4743,127600.0
2005-09-19 11:30:00,8.43,8.44,8.32,8.33,228800.0,5.4743,5.4808,5.4029,5.4094,228800.0
2005-09-19 12:00:00,8.33,8.36,8.3,8.3,104800.0,5.4094,5.4289,5.3899,5.3899,104800.0
2005-09-19 12:30:00,8.3,8.35,8.3,8.35,203200.0,5.3899,5.4224,5.3899,5.4224,203200.0
2005-09-19 13:00:00,8.35,8.36,8.32,8.33,292000.0,5.4224,5.4289,5.4029,5.4094,292000.0
2005-09-19 13:30:00,8.32,8.33,8.28,8.3,102400.0,5.4029,5.4094,5.3769,5.3899,102400.0
2005-09-19 14:00:00,8.3,8.35,8.29,8.29,131200.0,5.3899,5.4224,5.3834,5.3834,131200.0
2005-09-19 14:30:00,8.29,8.31,8.27,8.27,143600.0,5.3834,5.3964,5.3704,5.3704,143600.0
2005-09-19 15:00:00,8.27,8.35,8.27,8.34,186800.0,5.3704,5.4224,5.3704,5.4159,186800.0
2005-09-19 15:30:00,8.34,8.36,8.26,8.3,442000.0,5.4159,5.4289,5.3639,5.3899,442000.0
2005-09-20 09:30:00,8.27,8.5,8.21,8.4,825200.0,5.3704,5.5198,5.3315,5.4548,825200.0
2005-09-20 10:00:00,8.39,8.41,8.11,8.11,1335200.0,5.4484,5.4613,5.2665,5.2665,1335200.0
2005-09-20 10:30:00,8.11,8.2,8.09,8.14,920800.0,5.2665,5.325,5.2535,5.286,920800.0
2005-09-20 11:00:00,8.15,8.28,8.15,8.27,402800.0,5.2925,5.3769,5.2925,5.3704,402800.0
2005-09-20 11:30:00,8.26,8.3,8.26,8.29,146800.0,5.3639,5.3899,5.3639,5.3834,146800.0
2005-09-20 12:00:00,8.28,8.36,8.28,8.36,265200.0,5.3769,5.4289,5.3769,5.4289,265200.0
2005-09-20 12:30:00,8.35,8.36,8.31,8.34,166400.0,5.4224,5.4289,5.3964,5.4159,166400.0
2005-09-20 13:00:00,8.34,8.34,8.28,8.32,146800.0,5.4159,5.4159,5.3769,5.4029,146800.0
2005-09-20 13:30:00,8.32,8.33,8.26,8.26,138400.0,5.4029,5.4094,5.3639,5.3639,138400.0
2005-09-20 14:00:00,8.26,8.36,8.22,8.27,277200.0,5.3639,5.4289,5.338,5.3704,277200.0
2005-09-20 14:30:00,8.28,8.33,8.15,8.17,260400.0,5.3769,5.4094,5.2925,5.3055,260400.0
2005-09-20 15:00:00,8.17,8.21,8.13,8.17,331200.0,5.3055,5.3315,5.2795,5.3055,331200.0
2005-09-20 15:30:00,8.18,8.18,8.07,8.08,536400.0,5.312,5.312,5.2406,5.247,536400.0
2005-09-21 09:30:00,8.1,8.24,8.06,8.15,524400.0,5.26,5.3509,5.2341,5.2925,524400.0
2005-09-21 10:00:00,8.15,8.34,8.14,8.31,266400.0,5.2925,5.4159,5.286,5.3964,266400.0
2005-09-21 10:30:00,8.32,8.38,8.3,8.36,264800.0,5.4029,5.4419,5.3899,5.4289,264800.0
2005-09-21 11:00:00,8.36,8.39,8.3,8.3,221600.0,5.4289,5.4484,5.3899,5.3899,221600.0
2005-09-21 11:30:00,8.31,8.35,8.25,8.28,234800.0,5.3964,5.4224,5.3574,5.3769,234800.0
2005-09-21 12:00:00,8.27,8.27,8.23,8.25,121200.0,5.3704,5.3704,5.3445,5.3574,121200.0
2005-09-21 12:30:00,8.25,8.27,8.24,8.26,202000.0,5.3574,5.3704,5.3509,5.3639,202000.0
2005-09-21 13:00:00,8.24,8.27,8.21,8.26,345600.0,5.3509,5.3704,5.3315,5.3639,345600.0
2005-09-21 13:30:00,8.27,8.29,8.2,8.24,118400.0,5.3704,5.3834,5.325,5.3509,118400.0
2005-09-21 14:00:00,8.25,8.26,8.22,8.25,96400.0,5.3574,5.3639,5.338,5.3574,96400.0
2005-09-21 14:30:00,8.25,8.33,8.24,8.31,230000.0,5.3574,5.4094,5.3509,5.3964,230000.0
2005-09-21 15:00:00,8.31,8.31,8.21,8.21,254400.0,5.3964,5.3964,5.3315,5.3315,254400.0
2005-09-21 15:30:00,8.21,8.22,8.14,8.15,429600.0,5.3315,5.338,5.286,5.2925,429600.0
2005-09-22 09:30:00,8.13,8.22,7.99,8.14,201200.0,5.2795,5.338,5.1886,5.286,201200.0
2005-09-22 10:00:00,8.15,8.18,8.09,8.11,90800.0,5.2925,5.312,5.2535,5.2665,90800.0
2005-09-22 10:30:00,8.11,8.15,8.08,8.1,177600.0,5.2665,5.2925,5.247,5.26,177600.0
2005-09-22 11:00:00,8.11,8.13,8.03,8.03,185200.0,5.2665,5.2795,5.2146,5.2146,185200.0
2005-09-22 11:30:00,8.03,8.04,7.97,7.98,196000.0,5.2146,5.2211,5.1756,5.1821,196000.0
2005-09-22 12:00:00,7.98,7.99,7.86,7.87,218400.0,5.1821,5.1886,5.1042,5.1107,218400.0
2005-09-22 12:30:00,7.87,7.92,7.86,7.91,210000.0,5.1107,5.1431,5.1042,5.1366,210000.0
2005-09-22 13:00:00,7.92,7.92,7.86,7.91,176800.0,5.1431,5.1431,5.1042,5.1366,176800.0
2005-09-22 13:30:00,7.91,7.98,7.9,7.91,250400.0,5.1366,5.1821,5.1302,5.1366,250400.0
2005-09-22 14:00:00,7.91,7.95,7.89,7.94,237200.0,5.1366,5.1626,5.1237,5.1561,237200.0
2005-09-22 14:30:00,7.94,7.95,7.91,7.95,62000.0,5.1561,5.1626,5.1366,5.1626,62000.0
2005-09-22 15:00:00,7.95,7.97,7.9,7.93,295600.0,5.1626,5.1756,5.1302,5.1496,295600.0
2005-09-22 15:30:00,7.93,7.96,7.92,7.94,310000.0,5.1496,5.1691,5.1431,5.1561,310000.0
2005-09-23 09:30:00,7.9,7.96,7.83,7.91,336000.0,5.1302,5.1691,5.0847,5.1366,336000.0
2005-09-23 10:00:00,7.9,7.92,7.86,7.88,122000.0,5.1302,5.1431,5.1042,5.1172,122000.0
2005-09-23 10:30:00,7.89,7.99,7.86,7.99,208000.0,5.1237,5.1886,5.1042,5.1886,208000.0
2005-09-23 11:00:00,7.99,8.06,7.98,8.04,190400.0,5.1886,5.2341,5.1821,5.2211,190400.0
2005-09-23 11:30:00,8.04,8.14,8.04,8.09,188400.0,5.2211,5.286,5.2211,5.2535,188400.0
2005-09-23 12:00:00,8.08,8.11,8.05,8.07,110800.0,5.247,5.2665,5.2276,5.2406,110800.0
2005-09-23 12:30:00,8.07,8.08,8.02,8.03,76400.0,5.2406,5.247,5.2081,5.2146,76400.0
2005-09-23 13:00:00,8.04,8.11,8.04,8.06,72400.0,5.2211,5.2665,5.2211,5.2341,72400.0
2005-09-23 13:30:00,8.06,8.15,8.05,8.14,213600.0,5.2341,5.2925,5.2276,5.286,213600.0
2005-09-23 14:00:00,8.14,8.15,8.13,8.15,108000.0,5.286,5.2925,5.2795,5.2925,108000.0
2005-09-23 14:30:00,8.15,8.15,8.13,8.15,63600.0,5.2925,5.2925,5.2795,5.2925,63600.0
2005-09-23 15:00:00,8.15,8.26,8.13,8.25,360400.0,5.2925,5.3639,5.2795,5.3574,360400.0
2005-09-23 15:30:00,8.25,8.27,8.19,8.25,650400.0,5.3574,5.3704,5.3185,5.3574,650400.0
2005-09-26 09:30:00,8.25,8.33,8.14,8.14,288400.0,5.3574,5.4094,5.286,5.286,288400.0
2005-09-26 10:00:00,8.15,8.27,8.15,8.26,213600.0,5.2925,5.3704,5.2925,5.3639,213600.0
2005-09-26 10:30:00,8.24,8.37,8.23,8.33,200000.0,5.3509,5.4354,5.3445,5.4094,200000.0
2005-09-26 11:00:00,8.33,8.35,8.3,8.33,155600.0,5.4094,5.4224,5.3899,5.4094,155600.0
2005-09-26 11:30:00,8.33,8.38,8.33,8.35,138400.0,5.4094,5.4419,5.4094,5.4224,138400.0
2005-09-26 12:00:00,8.35,8.44,8.34,8.43,211200.0,5.4224,5.4808,5.4159,5.4743,211200.0
2005-09-26 12:30:00,8.43,8.49,8.43,8.46,189200.0,5.4743,5.5133,5.4743,5.4938,189200.0
2005-09-26 13:00:00,8.46,8.48,8.45,8.46,168000.0,5.4938,5.5068,5.4873,5.4938,168000.0
2005-09-26 13:30:00,8.46,8.49,8.45,8.47,317600.0,5.4938,5.5133,5.4873,5.5003,317600.0
2005-09-26 14:00:00,8.47,8.47,8.38,8.43,168800.0,5.5003,5.5003,5.4419,5.4743,168800.0
2005-09-26 14:30:00,8.43,8.43,8.36,8.4,243600.0,5.4743,5.4743,5.4289,5.4548,243600.0
2005-09-26 15:00:00,8.4,8.42,8.36,8.39,331600.0,5.4548,5.4678,5.4289,5.4484,331600.0
2005-09-26 15:30:00,8.39,8.46,8.38,8.46,390000.0,5.4484,5.4938,5.4419,5.4938,390000.0
2005-09-27 09:30:00,8.5,8.5,8.29,8.44,420800.0,5.5198,5.5198,5.3834,5.4808,420800.0
2005-09-27 10:00:00,8.4,8.42,8.28,8.3,378000.0,5.4548,5.4678,5.3769,5.3899,378000.0
2005-09-27 10:30:00,8.3,8.31,8.26,8.29,131200.0,5.3899,5.3964,5.3639,5.3834,131200.0
2005-09-27 11:00:00,8.27,8.29,8.21,8.22,145200.0,5.3704,5.3834,5.3315,5.338,145200.0
2005-09-27 11:30:00,8.22,8.27,8.21,8.26,398800.0,5.338,5.3704,5.3315,5.3639,398800.0
2005-09-27 12:00:00,8.26,8.28,8.15,8.16,350400.0,5.3639,5.3769,5.2925,5.299,350400.0
2005-09-27 12:30:00,8.16,8.17,8.12,8.13,193600.0,5.299,5.3055,5.273,5.2795,193600.0
2005-09-27 13:00:00,8.13,8.18,8.13,8.18,146800.0,5.2795,5.312,5.2795,5.312,146800.0
2005-09-27 13:30:00,8.18,8.26,8.17,8.22,135200.0,5.312,5.3639,5.3055,5.338,135200.0
2005-09-27 14:00:00,8.21,8.29,8.21,8.24,123600.0,5.3315,5.3834,5.3315,5.3509,123600.0
2005-09-27 14:30:00,8.24,8.3,8.24,8.29,152400.0,5.3509,5.3899,5.3509,5.3834,152400.0
2005-09-27 15:00:00,8.29,8.31,8.27,8.31,203200.0,5.3834,5.3964,5.3704,5.3964,203200.0
2005-09-27 15:30:00,8.3,8.3,8.23,8.24,257600.0,5.3899,5.3899,5.3445,5.3509,257600.0
2005-09-28 09:30:00,8.21,8.35,8.21,8.32,222400.0,5.3474,5.4386,5.3474,5.419,222400.0
2005-09-28 10:00:00,8.32,8.41,8.31,8.38,272400.0,5.419,5.4777,5.4125,5.4581,272400.0
2005-09-28 10:30:00,8.4,8.54,8.39,8.47,359600.0,5.4711,5.5623,5.4646,5.5167,359600.0
2005-09-28 11:00:00,8.47,8.47,8.4,8.42,101600.0,5.5167,5.5167,5.4711,5.4842,101600.0
2005-09-28 11:30:00,8.42,8.44,8.36,8.38,190400.0,5.4842,5.4972,5.4451,5.4581,190400.0
2005-09-28 12:00:00,8.38,8.38,8.35,8.37,108400.0,5.4581,5.4581,5.4386,5.4516,108400.0
2005-09-28 12:30:00,8.37,8.38,8.36,8.38,63600.0,5.4516,5.4581,5.4451,5.4581,63600.0
2005-09-28 13:00:00,8.37,8.38,8.32,8.33,132400.0,5.4516,5.4581,5.419,5.4255,132400.0
2005-09-28 13:30:00,8.32,8.33,8.31,8.32,99600.0,5.419,5.4255,5.4125,5.419,99600.0
2005-09-28 14:00:00,8.32,8.4,8.31,8.4,112800.0,5.419,5.4711,5.4125,5.4711,112800.0
2005-09-28 14:30:00,8.38,8.39,8.34,8.38,170000.0,5.4581,5.4646,5.4321,5.4581,170000.0
2005-09-28 15:00:00,8.37,8.39,8.33,8.38,186400.0,5.4516,5.4646,5.4255,5.4581,186400.0
2005-09-28 15:30:00,8.38,8.42,8.35,8.37,284400.0,5.4581,5.4842,5.4386,5.4516,284400.0
2005-09-29 09:30:00,8.34,8.47,8.34,8.36,335200.0,5.4321,5.5167,5.4321,5.4451,335200.0
2005-09-29 10:00:00,8.35,8.37,8.32,8.33,200000.0,5.4386,5.4516,5.419,5.4255,200000.0
2005-09-29 10:30:00,8.33,8.33,8.28,8.29,150800.0,5.4255,5.4255,5.393,5.3995,150800.0
2005-09-29 11:00:00,8.29,8.29,8.25,8.27,116400.0,5.3995,5.3995,5.3734,5.3865,116400.0
2005-09-29 11:30:00,8.27,8.3,8.27,8.27,113600.0,5.3865,5.406,5.3865,5.3865,113600.0
2005-09-29 12:00:00,8.28,8.3,8.25,8.25,108000.0,5.393,5.406,5.3734,5.3734,108000.0
2005-09-29 12:30:00,8.25,8.27,8.24,8.27,51600.0,5.3734,5.3865,5.3669,5.3865,51600.0
2005-09-29 13:00:00,8.26,8.29,8.26,8.26,54800.0,5.38,5.3995,5.38,5.38,54800.0
2005-09-29 13:30:00,8.26,8.29,8.26,8.26,70400.0,5.38,5.3995,5.38,5.38,70400.0
2005-09-29 14:00:00,8.26,8.29,8.26,8.27,61200.0,5.38,5.3995,5.38,5.3865,61200.0
2005-09-29 14:30:00,8.27,8.31,8.26,8.29,123200.0,5.3865,5.4125,5.38,5.3995,123200.0
2005-09-29 15:00:00,8.29,8.34,8.26,8.31,169600.0,5.3995,5.4321,5.38,5.4125,169600.0
2005-09-29 15:30:00,8.31,8.33,8.28,8.32,182800.0,5.4125,5.4255,5.393,5.419,182800.0
2005-09-30 09:30:00,8.27,8.39,8.27,8.38,433200.0,5.3865,5.4646,5.3865,5.4581,433200.0
2005-09-30 10:00:00,8.38,8.42,8.33,8.38,188400.0,5.4581,5.4842,5.4255,5.4581,188400.0
2005-09-30 10:30:00,8.39,8.48,8.38,8.47,273200.0,5.4646,5.5232,5.4581,5.5167,273200.0
2005-09-30 11:00:00,8.47,8.5,8.45,8.47,238400.0,5.5167,5.5363,5.5037,5.5167,238400.0
2005-09-30 11:30:00,8.48,8.5,8.45,8.46,82400.0,5.5232,5.5363,5.5037,5.5102,82400.0
2005-09-30 12:00:00,8.46,8.49,8.46,8.48,124000.0,5.5102,5.5298,5.5102,5.5232,124000.0
2005-09-30 12:30:00,8.47,8.51,8.47,8.48,119600.0,5.5167,5.5428,5.5167,5.5232,119600.0
2005-09-30 13:00:00,8.48,8.5,8.47,8.47,104400.0,5.5232,5.5363,5.5167,5.5167,104400.0
2005-09-30 13:30:00,8.47,8.49,8.47,8.47,154800.0,5.5167,5.5298,5.5167,5.5167,154800.0
2005-09-30 14:00:00,8.48,8.5,8.47,8.5,128400.0,5.5232,5.5363,5.5167,5.5363,128400.0
2005-09-30 14:30:00,8.5,8.52,8.49,8.52,173600.0,5.5363,5.5493,5.5298,5.5493,173600.0
2005-09-30 15:00:00,8.52,8.53,8.49,8.5,226400.0,5.5493,5.5558,5.5298,5.5363,226400.0
2005-09-30 15:30:00,8.5,8.5,8.46,8.49,471600.0,5.5363,5.5363,5.5102,5.5298,471600.0
2005-10-03 09:30:00,8.49,8.59,8.42,8.53,191200.0,5.5298,5.5949,5.4842,5.5558,191200.0
2005-10-03 10:00:00,8.53,8.54,8.41,8.43,291600.0,5.5558,5.5623,5.4777,5.4907,291600.0
2005-10-03 10:30:00,8.43,8.43,8.3,8.35,270800.0,5.4907,5.4907,5.406,5.4386,270800.0
2005-10-03 11:00:00,8.35,8.38,8.35,8.38,234400.0,5.4386,5.4581,5.4386,5.4581,234400.0
2005-10-03 11:30:00,8.36,8.37,8.34,8.36,87600.0,5.4451,5.4516,5.4321,5.4451,87600.0
2005-10-03 12:00:00,8.35,8.36,8.32,8.34,147200.0,5.4386,5.4451,5.419,5.4321,147200.0
2005-10-03 12:30:00,8.34,8.36,8.28,8.3,221600.0,5.4321,5.4451,5.393,5.406,221600.0
2005-10-03 13:00:00,8.3,8.3,8.26,8.26,228000.0,5.406,5.406,5.38,5.38,228000.0
2005-10-03 13:30:00,8.27,8.28,8.25,8.27,179200.0,5.3865,5.393,5.3734,5.3865,179200.0
2005-10-03 14:00:00,8.27,8.28,8.25,8.27,215600.0,5.3865,5.393,5.3734,5.3865,215600.0
2005-10-03 14:30:00,8.27,8.28,8.26,8.28,174400.0,5.3865,5.393,5.38,5.393,174400.0
2005-10-03 15:00:00,8.28,8.32,8.25,8.26,461200.0,5.393,5.419,5.3734,5.38,461200.0
2005-10-03 15:30:00,8.27,8.28,8.21,8.22,487200.0,5.3865,5.393,5.3474,5.3539,487200.0
2005-10-04 09:30:00,8.21,8.27,8.04,8.06,538400.0,5.3474,5.3865,5.2367,5.2497,538400.0
2005-10-04 10:00:00,8.06,8.13,8.04,8.12,535200.0,5.2497,5.2953,5.2367,5.2888,535200.0
2005-10-04 10:30:00,8.11,8.11,8.05,8.06,351200.0,5.2823,5.2823,5.2432,5.2497,351200.0
2005-10-04 11:00:00,8.06,8.11,8.06,8.09,426800.0,5.2497,5.2823,5.2497,5.2692,426800.0
2005-10-04 11:30:00,8.09,8.16,8.08,8.15,302800.0,5.2692,5.3148,5.2627,5.3083,302800.0
2005-10-04 12:00:00,8.16,8.18,8.15,8.18,60400.0,5.3148,5.3279,5.3083,5.3279,60400.0
2005-10-04 12:30:00,8.18,8.18,8.13,8.15,178800.0,5.3279,5.3279,5.2953,5.3083,178800.0
2005-10-04 13:00:00,8.15,8.17,8.13,8.15,129600.0,5.3083,5.3213,5.2953,5.3083,129600.0
2005-10-04 13:30:00,8.16,8.16,8.12,8.14,91200.0,5.3148,5.3148,5.2888,5.3018,91200.0
2005-10-04 14:00:00,8.14,8.18,8.11,8.13,97200.0,5.3018,5.3279,5.2823,5.2953,97200.0
2005-10-04 14:30:00,8.13,8.15,8.06,8.06,278000.0,5.2953,5.3083,5.2497,5.2497,278000.0
2005-10-04 15:00:00,8.05,8.07,7.99,8.01,442800.0,5.2432,5.2562,5.2041,5.2171,442800.0
2005-10-04 15:30:00,8.01,8.01,7.9,7.93,873600.0,5.2171,5.2171,5.1455,5.165,873600.0
2005-10-05 09:30:00,7.88,7.96,7.72,7.74,506800.0,5.1325,5.1846,5.0282,5.0413,506800.0
2005-10-05 10:00:00,7.74,7.75,7.63,7.7,398400.0,5.0413,5.0478,4.9696,5.0152,398400.0
2005-10-05 10:30:00,7.71,7.76,7.7,7.73,354000.0,5.0217,5.0543,5.0152,5.0348,354000.0
2005-10-05 11:00:00,7.72,7.74,7.68,7.68,268400.0,5.0282,5.0413,5.0022,5.0022,268400.0
2005-10-05 11:30:00,7.69,7.72,7.65,7.66,159200.0,5.0087,5.0282,4.9826,4.9892,159200.0
2005-10-05 12:00:00,7.66,7.66,7.58,7.58,442800.0,4.9892,4.9892,4.9371,4.9371,442800.0
2005-10-05 12:30:00,7.58,7.6,7.56,7.6,219600.0,4.9371,4.9501,4.924,4.9501,219600.0
2005-10-05 13:00:00,7.59,7.68,7.59,7.67,196400.0,4.9436,5.0022,4.9436,4.9957,196400.0
2005-10-05 13:30:00,7.68,7.68,7.6,7.6,142400.0,5.0022,5.0022,4.9501,4.9501,142400.0
2005-10-05 14:00:00,7.6,7.65,7.58,7.64,343600.0,4.9501,4.9826,4.9371,4.9761,343600.0
2005-10-05 14:30:00,7.64,7.64,7.59,7.6,281200.0,4.9761,4.9761,4.9436,4.9501,281200.0
2005-10-05 15:00:00,7.59,7.6,7.48,7.48,433600.0,4.9436,4.9501,4.8719,4.8719,433600.0
2005-10-05 15:30:00,7.48,7.49,7.44,7.46,676000.0,4.8719,4.8784,4.8459,4.8589,676000.0
2005-10-06 09:30:00,7.53,7.62,7.43,7.5,454800.0,4.9045,4.9631,4.8394,4.8849,454800.0
2005-10-06 10:00:00,7.48,7.55,7.46,7.54,655200.0,4.8719,4.9175,4.8589,4.911,655200.0
2005-10-06 10:30:00,7.54,7.63,7.53,7.6,354400.0,4.911,4.9696,4.9045,4.9501,354400.0
2005-10-06 11:00:00,7.59,7.67,7.59,7.6,530000.0,4.9436,4.9957,4.9436,4.9501,530000.0
2005-10-06 11:30:00,7.6,7.69,7.59,7.65,474800.0,4.9501,5.0087,4.9436,4.9826,474800.0
2005-10-06 12:00:00,7.65,7.72,7.65,7.65,262800.0,4.9826,5.0282,4.9826,4.9826,262800.0
2005-10-06 12:30:00,7.65,7.7,7.63,7.69,168000.0,4.9826,5.0152,4.9696,5.0087,168000.0
2005-10-06 13:00:00,7.69,7.71,7.62,7.64,254800.0,5.0087,5.0217,4.9631,4.9761,254800.0
2005-10-06 13:30:00,7.64,7.65,7.51,7.52,234000.0,4.9761,4.9826,4.8915,4.898,234000.0
2005-10-06 14:00:00,7.52,7.58,7.47,7.47,170400.0,4.898,4.9371,4.8654,4.8654,170400.0
2005-10-06 14:30:00,7.48,7.48,7.35,7.38,559200.0,4.8719,4.8719,4.7872,4.8068,559200.0
2005-10-06 15:00:00,7.38,7.41,7.32,7.32,250000.0,4.8068,4.8263,4.7677,4.7677,250000.0
2005-10-06 15:30:00,7.33,7.47,7.3,7.43,511200.0,4.7742,4.8654,4.7547,4.8394,511200.0
2005-10-07 09:30:00,7.49,7.67,7.43,7.63,440400.0,4.8784,4.9957,4.8394,4.9696,440400.0
2005-10-07 10:00:00,7.62,7.64,7.59,7.6,336000.0,4.9631,4.9761,4.9436,4.9501,336000.0
2005-10-07 10:30:00,7.61,7.61,7.51,7.55,314000.0,4.9566,4.9566,4.8915,4.9175,314000.0
2005-10-07 11:00:00,7.56,7.6,7.54,7.58,144800.0,4.924,4.9501,4.911,4.9371,144800.0
2005-10-07 11:30:00,7.58,7.61,7.56,7.58,452800.0,4.9371,4.9566,4.924,4.9371,452800.0
2005-10-07 12:00:00,7.59,7.61,7.53,7.56,203200.0,4.9436,4.9566,4.9045,4.924,203200.0
2005-10-07 12:30:00,7.56,7.58,7.54,7.55,98000.0,4.924,4.9371,4.911,4.9175,98000.0
2005-10-07 13:00:00,7.55,7.59,7.53,7.58,128800.0,4.9175,4.9436,4.9045,4.9371,128800.0
2005-10-07 13:30:00,7.58,7.59,7.51,7.54,213200.0,4.9371,4.9436,4.8915,4.911,213200.0
2005-10-07 14:00:00,7.54,7.55,7.5,7.52,137600.0,4.911,4.9175,4.8849,4.898,137600.0
2005-10-07 14:30:00,7.52,7.6,7.52,7.55,245600.0,4.898,4.9501,4.898,4.9175,245600.0
2005-10-07 15:00:00,7.54,7.55,7.5,7.53,201200.0,4.911,4.9175,4.8849,4.9045,201200.0
2005-10-07 15:30:00,7.53,7.55,7.5,7.51,226800.0,4.9045,4.9175,4.8849,4.8915,226800.0
2005-10-10 09:30:00,7.51,7.62,7.47,7.51,374800.0,4.8915,4.9631,4.8654,4.8915,374800.0
2005-10-10 10:00:00,7.51,7.54,7.4,7.53,268400.0,4.8915,4.911,4.8198,4.9045,268400.0
2005-10-10 10:30:00,7.53,7.53,7.44,7.47,140000.0,4.9045,4.9045,4.8459,4.8654,140000.0
2005-10-10 11:00:00,7.47,7.51,7.44,7.45,164000.0,4.8654,4.8915,4.8459,4.8524,164000.0
2005-10-10 11:30:00,7.45,7.45,7.4,7.41,154800.0,4.8524,4.8524,4.8198,4.8263,154800.0
2005-10-10 12:00:00,7.42,7.44,7.42,7.43,88000.0,4.8328,4.8459,4.8328,4.8394,88000.0
2005-10-10 12:30:00,7.43,7.48,7.43,7.48,76000.0,4.8394,4.8719,4.8394,4.8719,76000.0
2005-10-10 13:00:00,7.48,7.49,7.45,7.46,80000.0,4.8719,4.8784,4.8524,4.8589,80000.0
2005-10-10 13:30:00,7.47,7.47,7.36,7.36,1341200.0,4.8654,4.8654,4.7938,4.7938,1341200.0
2005-10-10 14:00:00,7.37,7.39,7.34,7.35,191600.0,4.8003,4.8133,4.7807,4.7872,191600.0
2005-10-10 14:30:00,7.35,7.38,7.32,7.34,304400.0,4.7872,4.8068,4.7677,4.7807,304400.0
2005-10-10 15:00:00,7.34,7.36,7.32,7.36,196800.0,4.7807,4.7938,4.7677,4.7938,196800.0
2005-10-10 15:30:00,7.36,7.36,7.31,7.33,308800.0,4.7938,4.7938,4.7612,4.7742,308800.0
2005-10-11 09:30:00,7.35,7.48,7.31,7.45,390400.0,4.7872,4.8719,4.7612,4.8524,390400.0
2005-10-11 10:00:00,7.45,7.48,7.38,7.48,438000.0,4.8524,4.8719,4.8068,4.8719,438000.0
2005-10-11 10:30:00,7.48,7.5,7.37,7.4,307200.0,4.8719,4.8849,4.8003,4.8198,307200.0
2005-10-11 11:00:00,7.4,7.4,7.35,7.37,216000.0,4.8198,4.8198,4.7872,4.8003,216000.0
2005-10-11 11:30:00,7.37,7.37,7.28,7.33,344400.0,4.8003,4.8003,4.7417,4.7742,344400.0
2005-10-11 12:00:00,7.33,7.36,7.26,7.31,208000.0,4.7742,4.7938,4.7286,4.7612,208000.0
2005-10-11 12:30:00,7.32,7.35,7.32,7.34,75600.0,4.7677,4.7872,4.7677,4.7807,75600.0
2005-10-11 13:00:00,7.33,7.36,7.31,7.34,149600.0,4.7742,4.7938,4.7612,4.7807,149600.0
2005-10-11 13:30:00,7.34,7.36,7.31,7.34,170000.0,4.7807,4.7938,4.7612,4.7807,170000.0
2005-10-11 14:00:00,7.32,7.39,7.28,7.35,234000.0,4.7677,4.8133,4.7417,4.7872,234000.0
2005-10-11 14:30:00,7.35,7.37,7.32,7.33,222400.0,4.7872,4.8003,4.7677,4.7742,222400.0
2005-10-11 15:00:00,7.33,7.36,7.31,7.32,137600.0,4.7742,4.7938,4.7612,4.7677,137600.0
2005-10-11 15:30:00,7.32,7.35,7.28,7.29,363200.0,4.7677,4.7872,4.7417,4.7482,363200.0
2005-10-12 09:30:00,7.25,7.26,7.06,7.25,781600.0,4.7221,4.7286,4.5984,4.7221,781600.0
2005-10-12 10:00:00,7.25,7.27,7.22,7.25,418000.0,4.7221,4.7351,4.7026,4.7221,418000.0
2005-10-12 10:30:00,7.25,7.29,7.21,7.24,351200.0,4.7221,4.7482,4.6961,4.7156,351200.0
2005-10-12 11:00:00,7.24,7.25,7.2,7.21,218000.0,4.7156,4.7221,4.6896,4.6961,218000.0
2005-10-12 11:30:00,7.21,7.23,7.1,7.11,335200.0,4.6961,4.7091,4.6244,4.6309,335200.0
2005-10-12 12:00:00,7.11,7.15,7.07,7.08,268800.0,4.6309,4.657,4.6049,4.6114,268800.0
2005-10-12 12:30:00,7.08,7.09,7.02,7.03,221200.0,4.6114,4.6179,4.5723,4.5788,221200.0
2005-10-12 13:00:00,7.03,7.11,7.01,7.06,325200.0,4.5788,4.6309,4.5658,4.5984,325200.0
2005-10-12 13:30:00,7.06,7.07,7.01,7.03,169200.0,4.5984,4.6049,4.5658,4.5788,169200.0
2005-10-12 14:00:00,7.03,7.13,6.95,6.96,566800.0,4.5788,4.644,4.5267,4.5332,566800.0
2005-10-12 14:30:00,6.97,7.03,6.95,6.96,304800.0,4.5397,4.5788,4.5267,4.5332,304800.0
2005-10-12 15:00:00,6.96,6.97,6.94,6.95,790400.0,4.5332,4.5397,4.5202,4.5267,790400.0
2005-10-12 15:30:00,6.95,6.98,6.94,6.96,1510400.0,4.5267,4.5463,4.5202,4.5332,1510400.0
2005-10-13 09:30:00,6.93,6.95,6.82,6.89,374000.0,4.5137,4.5267,4.442,4.4876,374000.0
2005-10-13 10:00:00,6.89,6.9,6.8,6.81,363600.0,4.4876,4.4942,4.429,4.4355,363600.0
2005-10-13 10:30:00,6.82,6.91,6.79,6.81,351600.0,4.442,4.5007,4.4225,4.4355,351600.0
2005-10-13 11:00:00,6.81,6.85,6.78,6.82,215600.0,4.4355,4.4616,4.416,4.442,215600.0
2005-10-13 11:30:00,6.82,6.86,6.77,6.77,376000.0,4.442,4.4681,4.4095,4.4095,376000.0
2005-10-13 12:00:00,6.78,6.82,6.77,6.8,592000.0,4.416,4.442,4.4095,4.429,592000.0
2005-10-13 12:30:00,6.8,6.82,6.66,6.81,870800.0,4.429,4.442,4.3378,4.4355,870800.0
2005-10-13 13:00:00,6.81,6.82,6.75,6.76,145200.0,4.4355,4.442,4.3965,4.403,145200.0
2005-10-13 13:30:00,6.76,6.78,6.72,6.78,162800.0,4.403,4.416,4.3769,4.416,162800.0
2005-10-13 14:00:00,6.78,6.85,6.77,6.8,387600.0,4.416,4.4616,4.4095,4.429,387600.0
2005-10-13 14:30:00,6.8,6.88,6.79,6.86,478000.0,4.429,4.4811,4.4225,4.4681,478000.0
2005-10-13 15:00:00,6.86,6.92,6.86,6.9,266800.0,4.4681,4.5072,4.4681,4.4942,266800.0
2005-10-13 15:30:00,6.9,6.96,6.9,6.92,548400.0,4.4942,4.5332,4.4942,4.5072,548400.0
2005-10-14 09:30:00,6.96,7.06,6.96,7.0,346800.0,4.5332,4.5984,4.5332,4.5593,346800.0
2005-10-14 10:00:00,7.0,7.02,6.91,6.91,547200.0,4.5593,4.5723,4.5007,4.5007,547200.0
2005-10-14 10:30:00,6.91,7.0,6.89,6.95,348000.0,4.5007,4.5593,4.4876,4.5267,348000.0
2005-10-14 11:00:00,6.96,7.03,6.93,7.0,198000.0,4.5332,4.5788,4.5137,4.5593,198000.0
2005-10-14 11:30:00,7.01,7.04,6.99,7.04,183600.0,4.5658,4.5853,4.5528,4.5853,183600.0
2005-10-14 12:00:00,7.04,7.15,7.03,7.14,433200.0,4.5853,4.657,4.5788,4.6505,433200.0
2005-10-14 12:30:00,7.15,7.17,7.12,7.12,385200.0,4.657,4.67,4.6374,4.6374,385200.0
2005-10-14 13:00:00,7.12,7.12,7.02,7.04,375600.0,4.6374,4.6374,4.5723,4.5853,375600.0
2005-10-14 13:30:00,7.04,7.06,6.97,7.01,572000.0,4.5853,4.5984,4.5397,4.5658,572000.0
2005-10-14 14:00:00,7.01,7.05,6.97,6.97,400800.0,4.5658,4.5919,4.5397,4.5397,400800.0
2005-10-14 14:30:00,6.98,7.04,6.96,7.0,571200.0,4.5463,4.5853,4.5332,4.5593,571200.0
2005-10-14 15:00:00,7.0,7.02,6.93,6.93,642800.0,4.5593,4.5723,4.5137,4.5137,642800.0
2005-10-14 15:30:00,6.94,6.99,6.93,6.96,570400.0,4.5202,4.5528,4.5137,4.5332,570400.0
2005-10-17 09:30:00,7.0,7.07,7.0,7.04,412000.0,4.5593,4.6049,4.5593,4.5853,412000.0
2005-10-17 10:00:00,7.04,7.1,7.03,7.04,320400.0,4.5853,4.6244,4.5788,4.5853,320400.0
2005-10-17 10:30:00,7.04,7.09,7.03,7.08,376800.0,4.5853,4.6179,4.5788,4.6114,376800.0
2005-10-17 11:00:00,7.08,7.16,7.07,7.14,186400.0,4.6114,4.6635,4.6049,4.6505,186400.0
2005-10-17 11:30:00,7.14,7.16,7.09,7.16,295200.0,4.6505,4.6635,4.6179,4.6635,295200.0
2005-10-17 12:00:00,7.16,7.18,7.13,7.17,176800.0,4.6635,4.6765,4.644,4.67,176800.0
2005-10-17 12:30:00,7.18,7.19,7.12,7.14,164000.0,4.6765,4.683,4.6374,4.6505,164000.0
2005-10-17 13:00:00,7.15,7.18,7.14,7.18,130800.0,4.657,4.6765,4.6505,4.6765,130800.0
2005-10-17 13:30:00,7.17,7.18,7.15,7.16,165600.0,4.67,4.6765,4.657,4.6635,165600.0
2005-10-17 14:00:00,7.16,7.16,7.14,7.16,84000.0,4.6635,4.6635,4.6505,4.6635,84000.0
2005-10-17 14:30:00,7.15,7.19,7.14,7.16,448000.0,4.657,4.683,4.6505,4.6635,448000.0
2005-10-17 15:00:00,7.16,7.2,7.16,7.18,378000.0,4.6635,4.6896,4.6635,4.6765,378000.0
2005-10-17 15:30:00,7.18,7.2,7.15,7.19,680000.0,4.6765,4.6896,4.657,4.683,680000.0
2005-10-18 09:30:00,7.21,7.33,7.15,7.24,813200.0,4.6961,4.7742,4.657,4.7156,813200.0
2005-10-18 10:00:00,7.23,7.26,7.14,7.17,406000.0,4.7091,4.7286,4.6505,4.67,406000.0
2005-10-18 10:30:00,7.17,7.19,7.08,7.18,384400.0,4.67,4.683,4.6114,4.6765,384400.0
2005-10-18 11:00:00,7.18,7.22,7.13,7.14,312400.0,4.6765,4.7026,4.644,4.6505,312400.0
2005-10-18 11:30:00,7.14,7.16,7.11,7.13,181200.0,4.6505,4.6635,4.6309,4.644,181200.0
2005-10-18 12:00:00,7.13,7.15,7.11,7.12,115600.0,4.644,4.657,4.6309,4.6374,115600.0
2005-10-18 12:30:00,7.12,7.15,7.12,7.13,187200.0,4.6374,4.657,4.6374,4.644,187200.0
2005-10-18 13:00:00,7.13,7.13,7.01,7.01,477200.0,4.644,4.644,4.5658,4.5658,477200.0
2005-10-18 13:30:00,7.02,7.06,6.96,7.06,206400.0,4.5723,4.5984,4.5332,4.5984,206400.0
2005-10-18 14:00:00,7.06,7.09,7.04,7.06,252000.0,4.5984,4.6179,4.5853,4.5984,252000.0
2005-10-18 14:30:00,7.05,7.07,7.04,7.05,324000.0,4.5919,4.6049,4.5853,4.5919,324000.0
2005-10-18 15:00:00,7.05,7.07,7.04,7.05,372000.0,4.5919,4.6049,4.5853,4.5919,372000.0
2005-10-18 15:30:00,7.05,7.05,6.97,6.98,554000.0,4.5919,4.5919,4.5397,4.5463,554000.0
2005-10-19 09:30:00,6.94,6.96,6.83,6.87,362000.0,4.5202,4.5332,4.4486,4.4746,362000.0
2005-10-19 10:00:00,6.86,6.95,6.84,6.86,285600.0,4.4681,4.5267,4.4551,4.4681,285600.0
2005-10-19 10:30:00,6.86,6.93,6.84,6.9,438400.0,4.4681,4.5137,4.4551,4.4942,438400.0
2005-10-19 11:00:00,6.9,6.9,6.83,6.83,540800.0,4.4942,4.4942,4.4486,4.4486,540800.0
2005-10-19 11:30:00,6.83,6.86,6.8,6.8,349200.0,4.4486,4.4681,4.429,4.429,349200.0
2005-10-19 12:00:00,6.8,6.81,6.77,6.8,262400.0,4.429,4.4355,4.4095,4.429,262400.0
2005-10-19 12:30:00,6.81,6.85,6.79,6.84,586000.0,4.4355,4.4616,4.4225,4.4551,586000.0
2005-10-19 13:00:00,6.84,6.95,6.84,6.93,555600.0,4.4551,4.5267,4.4551,4.5137,555600.0
2005-10-19 13:30:00,6.93,7.01,6.93,7.0,532800.0,4.5137,4.5658,4.5137,4.5593,532800.0
2005-10-19 14:00:00,7.0,7.07,6.79,7.05,404000.0,4.5593,4.6049,4.4225,4.5919,404000.0
2005-10-19 14:30:00,7.05,7.05,6.99,7.03,392800.0,4.5919,4.5919,4.5528,4.5788,392800.0
2005-10-19 15:00:00,7.02,7.07,7.0,7.05,651200.0,4.5723,4.6049,4.5593,4.5919,651200.0
2005-10-19 15:30:00,7.05,7.17,7.04,7.1,655600.0,4.5919,4.67,4.5853,4.6244,655600.0
2005-10-20 09:30:00,7.36,7.83,7.34,7.47,1864800.0,4.7938,5.0999,4.7807,4.8654,1864800.0
2005-10-20 10:00:00,7.47,7.49,7.23,7.36,1030800.0,4.8654,4.8784,4.7091,4.7938,1030800.0
2005-10-20 10:30:00,7.36,7.38,7.22,7.25,487200.0,4.7938,4.8068,4.7026,4.7221,487200.0
2005-10-20 11:00:00,7.25,7.25,7.1,7.17,735600.0,4.7221,4.7221,4.6244,4.67,735600.0
2005-10-20 11:30:00,7.17,7.3,7.09,7.25,684000.0,4.67,4.7547,4.6179,4.7221,684000.0
2005-10-20 12:00:00,7.25,7.25,7.11,7.12,376000.0,4.7221,4.7221,4.6309,4.6374,376000.0
2005-10-20 12:30:00,7.11,7.14,7.02,7.02,291200.0,4.6309,4.6505,4.5723,4.5723,291200.0
2005-10-20 13:00:00,7.02,7.07,7.0,7.01,428800.0,4.5723,4.6049,4.5593,4.5658,428800.0
2005-10-20 13:30:00,7.01,7.01,6.98,7.0,285200.0,4.5658,4.5658,4.5463,4.5593,285200.0
2005-10-20 14:00:00,6.99,7.02,6.95,6.96,456000.0,4.5528,4.5723,4.5267,4.5332,456000.0
2005-10-20 14:30:00,6.95,6.99,6.95,6.97,226000.0,4.5267,4.5528,4.5267,4.5397,226000.0
2005-10-20 15:00:00,6.97,7.0,6.86,6.88,608000.0,4.5397,4.5593,4.4681,4.4811,608000.0
2005-10-20 15:30:00,6.88,6.96,6.87,6.9,777200.0,4.4811,4.5332,4.4746,4.4942,777200.0
2005-10-21 09:30:00,6.91,7.03,6.91,6.98,374800.0,4.5007,4.5788,4.5007,4.5463,374800.0
2005-10-21 10:00:00,6.98,7.03,6.93,7.0,335200.0,4.5463,4.5788,4.5137,4.5593,335200.0
2005-10-21 10:30:00,7.0,7.01,6.92,6.95,214000.0,4.5593,4.5658,4.5072,4.5267,214000.0
2005-10-21 11:00:00,6.95,6.98,6.94,6.94,340800.0,4.5267,4.5463,4.5202,4.5202,340800.0
2005-10-21 11:30:00,6.94,6.98,6.92,6.93,325600.0,4.5202,4.5463,4.5072,4.5137,325600.0
2005-10-21 12:00:00,6.94,6.95,6.9,6.92,261200.0,4.5202,4.5267,4.4942,4.5072,261200.0
2005-10-21 12:30:00,6.92,7.0,6.91,7.0,476400.0,4.5072,4.5593,4.5007,4.5593,476400.0
2005-10-21 13:00:00,7.0,7.05,6.95,7.03,461600.0,4.5593,4.5919,4.5267,4.5788,461600.0
2005-10-21 13:30:00,7.03,7.08,7.01,7.08,338000.0,4.5788,4.6114,4.5658,4.6114,338000.0
2005-10-21 14:00:00,7.08,7.1,7.04,7.05,318000.0,4.6114,4.6244,4.5853,4.5919,318000.0
2005-10-21 14:30:00,7.06,7.07,7.01,7.05,898000.0,4.5984,4.6049,4.5658,4.5919,898000.0
2005-10-21 15:00:00,7.05,7.1,7.05,7.09,371200.0,4.5919,4.6244,4.5919,4.6179,371200.0
2005-10-21 15:30:00,7.09,7.1,7.07,7.08,296800.0,4.6179,4.6244,4.6049,4.6114,296800.0
2005-10-24 09:30:00,7.09,7.37,7.09,7.36,522400.0,4.6179,4.8003,4.6179,4.7938,522400.0
2005-10-24 10:00:00,7.36,7.39,7.32,7.34,344800.0,4.7938,4.8133,4.7677,4.7807,344800.0
2005-10-24 10:30:00,7.34,7.4,7.3,7.37,350400.0,4.7807,4.8198,4.7547,4.8003,350400.0
2005-10-24 11:00:00,7.37,7.42,7.36,7.42,239200.0,4.8003,4.8328,4.7938,4.8328,239200.0
2005-10-24 11:30:00,7.42,7.43,7.38,7.4,279600.0,4.8328,4.8394,4.8068,4.8198,279600.0
2005-10-24 12:00:00,7.39,7.43,7.38,7.43,246400.0,4.8133,4.8394,4.8068,4.8394,246400.0
2005-10-24 12:30:00,7.43,7.48,7.43,7.47,290400.0,4.8394,4.8719,4.8394,4.8654,290400.0
2005-10-24 13:00:00,7.46,7.48,7.42,7.47,116000.0,4.8589,4.8719,4.8328,4.8654,116000.0
2005-10-24 13:30:00,7.47,7.5,7.43,7.49,205600.0,4.8654,4.8849,4.8394,4.8784,205600.0
2005-10-24 14:00:00,7.49,7.5,7.46,7.46,200000.0,4.8784,4.8849,4.8589,4.8589,200000.0
2005-10-24 14:30:00,7.46,7.47,7.45,7.45,190000.0,4.8589,4.8654,4.8524,4.8524,190000.0
2005-10-24 15:00:00,7.46,7.47,7.44,7.46,326400.0,4.8589,4.8654,4.8459,4.8589,326400.0
2005-10-24 15:30:00,7.46,7.54,7.46,7.5,574800.0,4.8589,4.911,4.8589,4.8849,574800.0
2005-10-25 09:30:00,7.77,7.96,7.74,7.91,1488400.0,5.0608,5.1846,5.0413,5.152,1488400.0
2005-10-25 10:00:00,7.91,8.04,7.85,7.96,952000.0,5.152,5.2367,5.1129,5.1846,952000.0
2005-10-25 10:30:00,7.95,8.0,7.86,7.95,588400.0,5.178,5.2106,5.1194,5.178,588400.0
2005-10-25 11:00:00,7.95,7.99,7.77,7.82,938400.0,5.178,5.2041,5.0608,5.0934,938400.0
2005-10-25 11:30:00,7.82,7.85,7.77,7.84,378000.0,5.0934,5.1129,5.0608,5.1064,378000.0
2005-10-25 12:00:00,7.84,7.88,7.83,7.84,269600.0,5.1064,5.1325,5.0999,5.1064,269600.0
2005-10-25 12:30:00,7.84,7.85,7.77,7.8,209200.0,5.1064,5.1129,5.0608,5.0803,209200.0
2005-10-25 13:00:00,7.8,7.85,7.79,7.81,516800.0,5.0803,5.1129,5.0738,5.0869,516800.0
2005-10-25 13:30:00,7.81,7.81,7.73,7.75,432800.0,5.0869,5.0869,5.0348,5.0478,432800.0
2005-10-25 14:00:00,7.75,7.75,7.71,7.74,300400.0,5.0478,5.0478,5.0217,5.0413,300400.0
2005-10-25 14:30:00,7.74,7.82,7.74,7.8,588000.0,5.0413,5.0934,5.0413,5.0803,588000.0
2005-10-25 15:00:00,7.8,7.8,7.75,7.77,443200.0,5.0803,5.0803,5.0478,5.0608,443200.0
2005-10-25 15:30:00,7.77,7.81,7.75,7.79,629200.0,5.0608,5.0869,5.0478,5.0738,629200.0
2005-10-26 09:30:00,7.73,7.91,7.73,7.87,492000.0,5.0348,5.152,5.0348,5.1259,492000.0
2005-10-26 10:00:00,7.85,7.9,7.83,7.88,321200.0,5.1129,5.1455,5.0999,5.1325,321200.0
2005-10-26 10:30:00,7.88,7.91,7.84,7.89,462800.0,5.1325,5.152,5.1064,5.139,462800.0
2005-10-26 11:00:00,7.89,7.9,7.85,7.88,268400.0,5.139,5.1455,5.1129,5.1325,268400.0
2005-10-26 11:30:00,7.88,7.88,7.84,7.84,136800.0,5.1325,5.1325,5.1064,5.1064,136800.0
2005-10-26 12:00:00,7.84,7.85,7.81,7.82,79200.0,5.1064,5.1129,5.0869,5.0934,79200.0
2005-10-26 12:30:00,7.81,7.85,7.79,7.82,146000.0,5.0869,5.1129,5.0738,5.0934,146000.0
2005-10-26 13:00:00,7.81,7.82,7.73,7.75,196400.0,5.0869,5.0934,5.0348,5.0478,196400.0
2005-10-26 13:30:00,7.75,7.75,7.68,7.71,282400.0,5.0478,5.0478,5.0022,5.0217,282400.0
2005-10-26 14:00:00,7.72,7.78,7.7,7.77,221200.0,5.0282,5.0673,5.0152,5.0608,221200.0
2005-10-26 14:30:00,7.76,7.77,7.71,7.71,154400.0,5.0543,5.0608,5.0217,5.0217,154400.0
2005-10-26 15:00:00,7.72,7.75,7.69,7.7,342400.0,5.0282,5.0478,5.0087,5.0152,342400.0
2005-10-26 15:30:00,7.7,7.7,7.63,7.65,486800.0,5.0152,5.0152,4.9696,4.9826,486800.0
2005-10-27 09:30:00,7.63,7.63,7.43,7.47,310400.0,4.9696,4.9696,4.8394,4.8654,310400.0
2005-10-27 10:00:00,7.47,7.51,7.4,7.45,326800.0,4.8654,4.8915,4.8198,4.8524,326800.0
2005-10-27 10:30:00,7.45,7.46,7.38,7.44,274400.0,4.8524,4.8589,4.8068,4.8459,274400.0
2005-10-27 11:00:00,7.44,7.5,7.43,7.48,216800.0,4.8459,4.8849,4.8394,4.8719,216800.0
2005-10-27 11:30:00,7.47,7.48,7.42,7.45,220400.0,4.8654,4.8719,4.8328,4.8524,220400.0
2005-10-27 12:00:00,7.45,7.48,7.43,7.44,166000.0,4.8524,4.8719,4.8394,4.8459,166000.0
2005-10-27 12:30:00,7.44,7.51,7.43,7.46,109200.0,4.8459,4.8915,4.8394,4.8589,109200.0
2005-10-27 13:00:00,7.46,7.48,7.38,7.38,268000.0,4.8589,4.8719,4.8068,4.8068,268000.0
2005-10-27 13:30:00,7.38,7.43,7.38,7.4,65200.0,4.8068,4.8394,4.8068,4.8198,65200.0
2005-10-27 14:00:00,7.4,7.41,7.38,7.4,127600.0,4.8198,4.8263,4.8068,4.8198,127600.0
2005-10-27 14:30:00,7.41,7.43,7.38,7.38,158000.0,4.8263,4.8394,4.8068,4.8068,158000.0
2005-10-27 15:00:00,7.38,7.41,7.37,7.4,269200.0,4.8068,4.8263,4.8003,4.8198,269200.0
2005-10-27 15:30:00,7.4,7.43,7.38,7.4,248000.0,4.8198,4.8394,4.8068,4.8198,248000.0
2005-10-28 09:30:00,7.45,7.6,7.42,7.54,244800.0,4.8524,4.9501,4.8328,4.911,244800.0
2005-10-28 10:00:00,7.55,7.58,7.49,7.5,294000.0,4.9175,4.9371,4.8784,4.8849,294000.0
2005-10-28 10:30:00,7.5,7.5,7.42,7.46,210000.0,4.8849,4.8849,4.8328,4.8589,210000.0
2005-10-28 11:00:00,7.47,7.54,7.46,7.53,150000.0,4.8654,4.911,4.8589,4.9045,150000.0
2005-10-28 11:30:00,7.53,7.64,7.51,7.64,255600.0,4.9045,4.9761,4.8915,4.9761,255600.0
2005-10-28 12:00:00,7.64,7.68,7.61,7.67,162400.0,4.9761,5.0022,4.9566,4.9957,162400.0
2005-10-28 12:30:00,7.66,7.66,7.6,7.61,176400.0,4.9892,4.9892,4.9501,4.9566,176400.0
2005-10-28 13:00:00,7.61,7.7,7.59,7.68,100800.0,4.9566,5.0152,4.9436,5.0022,100800.0
2005-10-28 13:30:00,7.69,7.7,7.65,7.68,315200.0,5.0087,5.0152,4.9826,5.0022,315200.0
2005-10-28 14:00:00,7.68,7.74,7.68,7.71,250000.0,5.0022,5.0413,5.0022,5.0217,250000.0
2005-10-28 14:30:00,7.71,7.76,7.7,7.76,225600.0,5.0217,5.0543,5.0152,5.0543,225600.0
2005-10-28 15:00:00,7.76,7.77,7.68,7.68,237600.0,5.0543,5.0608,5.0022,5.0022,237600.0
2005-10-28 15:30:00,7.68,7.69,7.66,7.68,480400.0,5.0022,5.0087,4.9892,5.0022,480400.0
2005-10-31 09:30:00,7.7,7.83,7.7,7.77,336800.0,5.0152,5.0999,5.0152,5.0608,336800.0
2005-10-31 10:00:00,7.78,7.78,7.7,7.75,360800.0,5.0673,5.0673,5.0152,5.0478,360800.0
2005-10-31 10:30:00,7.75,7.8,7.74,7.74,267600.0,5.0478,5.0803,5.0413,5.0413,267600.0
2005-10-31 11:00:00,7.74,7.8,7.67,7.79,283600.0,5.0413,5.0803,4.9957,5.0738,283600.0
2005-10-31 11:30:00,7.79,7.8,7.75,7.77,186000.0,5.0738,5.0803,5.0478,5.0608,186000.0
2005-10-31 12:00:00,7.77,7.79,7.75,7.77,124400.0,5.0608,5.0738,5.0478,5.0608,124400.0
2005-10-31 12:30:00,7.77,7.85,7.77,7.85,178000.0,5.0608,5.1129,5.0608,5.1129,178000.0
2005-10-31 13:00:00,7.84,7.85,7.74,7.77,251600.0,5.1064,5.1129,5.0413,5.0608,251600.0
2005-10-31 13:30:00,7.77,7.79,7.76,7.79,136800.0,5.0608,5.0738,5.0543,5.0738,136800.0
2005-10-31 14:00:00,7.79,7.81,7.77,7.79,198400.0,5.0738,5.0869,5.0608,5.0738,198400.0
2005-10-31 14:30:00,7.79,7.81,7.71,7.76,232800.0,5.0738,5.0869,5.0217,5.0543,232800.0
2005-10-31 15:00:00,7.76,7.79,7.71,7.76,360400.0,5.0543,5.0738,5.0217,5.0543,360400.0
2005-10-31 15:30:00,7.76,7.77,7.72,7.72,543600.0,5.0543,5.0608,5.0282,5.0282,543600.0
2005-11-01 09:30:00,7.73,7.8,7.65,7.73,367200.0,5.0348,5.0803,4.9826,5.0348,367200.0
2005-11-01 10:00:00,7.73,7.81,7.72,7.78,378800.0,5.0348,5.0869,5.0282,5.0673,378800.0
2005-11-01 10:30:00,7.79,7.82,7.76,7.81,694400.0,5.0738,5.0934,5.0543,5.0869,694400.0
2005-11-01 11:00:00,7.82,7.84,7.78,7.79,278000.0,5.0934,5.1064,5.0673,5.0738,278000.0
2005-11-01 11:30:00,7.79,7.82,7.78,7.79,312000.0,5.0738,5.0934,5.0673,5.0738,312000.0
2005-11-01 12:00:00,7.8,7.82,7.78,7.8,321200.0,5.0803,5.0934,5.0673,5.0803,321200.0
2005-11-01 12:30:00,7.8,7.82,7.78,7.8,249600.0,5.0803,5.0934,5.0673,5.0803,249600.0
2005-11-01 13:00:00,7.8,7.83,7.8,7.81,405600.0,5.0803,5.0999,5.0803,5.0869,405600.0
2005-11-01 13:30:00,7.82,7.82,7.8,7.8,226400.0,5.0934,5.0934,5.0803,5.0803,226400.0
2005-11-01 14:00:00,7.8,7.87,7.77,7.86,327200.0,5.0803,5.1259,5.0608,5.1194,327200.0
2005-11-01 14:30:00,7.86,7.9,7.83,7.84,486000.0,5.1194,5.1455,5.0999,5.1064,486000.0
2005-11-01 15:00:00,7.85,7.85,7.78,7.82,443200.0,5.1129,5.1129,5.0673,5.0934,443200.0
2005-11-01 15:30:00,7.83,7.84,7.79,7.8,380800.0,5.0999,5.1064,5.0738,5.0803,380800.0
2005-11-02 09:30:00,7.81,7.89,7.79,7.86,220400.0,5.0869,5.139,5.0738,5.1194,220400.0
2005-11-02 10:00:00,7.86,7.88,7.83,7.88,188000.0,5.1194,5.1325,5.0999,5.1325,188000.0
2005-11-02 10:30:00,7.88,7.94,7.87,7.92,207200.0,5.1325,5.1715,5.1259,5.1585,207200.0
2005-11-02 11:00:00,7.91,7.98,7.91,7.97,235200.0,5.152,5.1976,5.152,5.1911,235200.0
2005-11-02 11:30:00,7.96,7.99,7.93,7.94,201200.0,5.1846,5.2041,5.165,5.1715,201200.0
2005-11-02 12:00:00,7.93,7.94,7.86,7.88,205200.0,5.165,5.1715,5.1194,5.1325,205200.0
2005-11-02 12:30:00,7.88,7.91,7.87,7.88,146400.0,5.1325,5.152,5.1259,5.1325,146400.0
2005-11-02 13:00:00,7.87,7.89,7.85,7.88,152400.0,5.1259,5.139,5.1129,5.1325,152400.0
2005-11-02 13:30:00,7.87,7.91,7.86,7.9,112000.0,5.1259,5.152,5.1194,5.1455,112000.0
2005-11-02 14:00:00,7.91,7.93,7.86,7.92,240400.0,5.152,5.165,5.1194,5.1585,240400.0
2005-11-02 14:30:00,7.93,7.93,7.88,7.89,216800.0,5.165,5.165,5.1325,5.139,216800.0
2005-11-02 15:00:00,7.9,7.92,7.89,7.91,181600.0,5.1455,5.1585,5.139,5.152,181600.0
2005-11-02 15:30:00,7.91,7.91,7.89,7.9,236800.0,5.152,5.152,5.139,5.1455,236800.0
2005-11-03 09:30:00,7.94,7.97,7.89,7.96,309600.0,5.1715,5.1911,5.139,5.1846,309600.0
2005-11-03 10:00:00,7.96,7.97,7.83,7.85,300400.0,5.1846,5.1911,5.0999,5.1129,300400.0
2005-11-03 10:30:00,7.85,7.93,7.85,7.9,297200.0,5.1129,5.165,5.1129,5.1455,297200.0
2005-11-03 11:00:00,7.89,7.95,7.88,7.95,215200.0,5.139,5.178,5.1325,5.178,215200.0
2005-11-03 11:30:00,7.96,7.96,7.93,7.93,115600.0,5.1846,5.1846,5.165,5.165,115600.0
2005-11-03 12:00:00,7.93,7.97,7.92,7.96,150800.0,5.165,5.1911,5.1585,5.1846,150800.0
2005-11-03 12:30:00,7.97,8.02,7.97,8.01,143200.0,5.1911,5.2236,5.1911,5.2171,143200.0
2005-11-03 13:00:00,8.0,8.0,7.97,8.0,150800.0,5.2106,5.2106,5.1911,5.2106,150800.0
2005-11-03 13:30:00,8.0,8.0,7.95,7.98,142800.0,5.2106,5.2106,5.178,5.1976,142800.0
2005-11-03 14:00:00,7.99,8.0,7.97,7.97,156800.0,5.2041,5.2106,5.1911,5.1911,156800.0
2005-11-03 14:30:00,7.97,8.01,7.93,7.96,418800.0,5.1911,5.2171,5.165,5.1846,418800.0
2005-11-03 15:00:00,7.96,7.97,7.93,7.95,471600.0,5.1846,5.1911,5.165,5.178,471600.0
2005-11-03 15:30:00,7.95,8.0,7.94,7.99,369600.0,5.178,5.2106,5.1715,5.2041,369600.0
2005-11-04 09:30:00,7.98,8.0,7.8,7.84,278400.0,5.1976,5.2106,5.0803,5.1064,278400.0
2005-11-04 10:00:00,7.85,7.87,7.77,7.81,111200.0,5.1129,5.1259,5.0608,5.0869,111200.0
2005-11-04 10:30:00,7.81,7.82,7.73,7.77,120000.0,5.0869,5.0934,5.0348,5.0608,120000.0
2005-11-04 11:00:00,7.78,7.84,7.75,7.82,171600.0,5.0673,5.1064,5.0478,5.0934,171600.0
2005-11-04 11:30:00,7.82,7.85,7.78,7.84,162800.0,5.0934,5.1129,5.0673,5.1064,162800.0
2005-11-04 12:00:00,7.83,7.87,7.82,7.87,69200.0,5.0999,5.1259,5.0934,5.1259,69200.0
2005-11-04 12:30:00,7.87,7.93,7.87,7.91,157600.0,5.1259,5.165,5.1259,5.152,157600.0
2005-11-04 13:00:00,7.9,7.9,7.84,7.86,118400.0,5.1455,5.1455,5.1064,5.1194,118400.0
2005-11-04 13:30:00,7.86,7.9,7.85,7.89,102000.0,5.1194,5.1455,5.1129,5.139,102000.0
2005-11-04 14:00:00,7.89,7.96,7.88,7.94,245600.0,5.139,5.1846,5.1325,5.1715,245600.0
2005-11-04 14:30:00,7.94,7.95,7.89,7.91,388400.0,5.1715,5.178,5.139,5.152,388400.0
2005-11-04 15:00:00,7.92,7.93,7.9,7.91,334000.0,5.1585,5.165,5.1455,5.152,334000.0
2005-11-04 15:30:00,7.91,7.99,7.9,7.97,1920400.0,5.152,5.2041,5.1455,5.1911,1920400.0
2005-11-07 09:30:00,7.99,8.04,7.8,7.82,446800.0,5.2041,5.2367,5.0803,5.0934,446800.0
2005-11-07 10:00:00,7.82,7.82,7.7,7.75,408800.0,5.0934,5.0934,5.0152,5.0478,408800.0
2005-11-07 10:30:00,7.75,7.83,7.75,7.8,428000.0,5.0478,5.0999,5.0478,5.0803,428000.0
2005-11-07 11:00:00,7.79,7.79,7.72,7.76,244800.0,5.0738,5.0738,5.0282,5.0543,244800.0
2005-11-07 11:30:00,7.76,7.77,7.74,7.74,232000.0,5.0543,5.0608,5.0413,5.0413,232000.0
2005-11-07 12:00:00,7.74,7.78,7.74,7.76,174000.0,5.0413,5.0673,5.0413,5.0543,174000.0
2005-11-07 12:30:00,7.76,7.84,7.76,7.82,114000.0,5.0543,5.1064,5.0543,5.0934,114000.0
2005-11-07 13:00:00,7.82,7.83,7.79,7.79,110000.0,5.0934,5.0999,5.0738,5.0738,110000.0
2005-11-07 13:30:00,7.79,7.83,7.78,7.8,156800.0,5.0738,5.0999,5.0673,5.0803,156800.0
2005-11-07 14:00:00,7.8,7.86,7.79,7.84,259200.0,5.0803,5.1194,5.0738,5.1064,259200.0
2005-11-07 14:30:00,7.84,7.87,7.81,7.86,285200.0,5.1064,5.1259,5.0869,5.1194,285200.0
2005-11-07 15:00:00,7.86,7.88,7.85,7.88,310800.0,5.1194,5.1325,5.1129,5.1325,310800.0
2005-11-07 15:30:00,7.88,7.9,7.85,7.87,256800.0,5.1325,5.1455,5.1129,5.1259,256800.0
2005-11-08 09:30:00,7.85,7.91,7.72,7.73,196000.0,5.1129,5.152,5.0282,5.0348,196000.0
2005-11-08 10:00:00,7.74,7.8,7.72,7.78,234000.0,5.0413,5.0803,5.0282,5.0673,234000.0
2005-11-08 10:30:00,7.79,7.82,7.76,7.78,188400.0,5.0738,5.0934,5.0543,5.0673,188400.0
2005-11-08 11:00:00,7.78,7.85,7.77,7.83,225600.0,5.0673,5.1129,5.0608,5.0999,225600.0
2005-11-08 11:30:00,7.83,7.97,7.83,7.94,230800.0,5.0999,5.1911,5.0999,5.1715,230800.0
2005-11-08 12:00:00,7.94,7.94,7.9,7.92,106000.0,5.1715,5.1715,5.1455,5.1585,106000.0
2005-11-08 12:30:00,7.92,7.93,7.9,7.9,68400.0,5.1585,5.165,5.1455,5.1455,68400.0
2005-11-08 13:00:00,7.9,7.91,7.86,7.91,67200.0,5.1455,5.152,5.1194,5.152,67200.0
2005-11-08 13:30:00,7.91,7.93,7.89,7.9,100400.0,5.152,5.165,5.139,5.1455,100400.0
2005-11-08 14:00:00,7.9,7.93,7.89,7.89,69600.0,5.1455,5.165,5.139,5.139,69600.0
2005-11-08 14:30:00,7.9,7.9,7.86,7.88,557600.0,5.1455,5.1455,5.1194,5.1325,557600.0
2005-11-08 15:00:00,7.88,7.93,7.88,7.91,122000.0,5.1325,5.165,5.1325,5.152,122000.0
2005-11-08 15:30:00,7.91,7.91,7.85,7.88,178800.0,5.152,5.152,5.1129,5.1325,178800.0
2005-11-09 09:30:00,7.85,7.93,7.8,7.86,183200.0,5.1129,5.165,5.0803,5.1194,183200.0
2005-11-09 10:00:00,7.88,7.88,7.8,7.81,153600.0,5.1325,5.1325,5.0803,5.0869,153600.0
2005-11-09 10:30:00,7.82,7.86,7.8,7.82,82800.0,5.0934,5.1194,5.0803,5.0934,82800.0
2005-11-09 11:00:00,7.82,7.84,7.79,7.83,99200.0,5.0934,5.1064,5.0738,5.0999,99200.0
2005-11-09 11:30:00,7.83,7.88,7.83,7.88,77600.0,5.0999,5.1325,5.0999,5.1325,77600.0
2005-11-09 12:00:00,7.88,8.01,7.86,8.0,294400.0,5.1325,5.2171,5.1194,5.2106,294400.0
2005-11-09 12:30:00,8.0,8.0,7.96,7.98,148800.0,5.2106,5.2106,5.1846,5.1976,148800.0
2005-11-09 13:00:00,7.98,7.98,7.97,7.98,68400.0,5.1976,5.1976,5.1911,5.1976,68400.0
2005-11-09 13:30:00,7.98,7.98,7.94,7.95,97200.0,5.1976,5.1976,5.1715,5.178,97200.0
2005-11-09 14:00:00,7.95,7.98,7.92,7.93,128000.0,5.178,5.1976,5.1585,5.165,128000.0
2005-11-09 14:30:00,7.92,7.97,7.86,7.86,211200.0,5.1585,5.1911,5.1194,5.1194,211200.0
2005-11-09 15:00:00,7.86,7.91,7.85,7.89,105200.0,5.1194,5.152,5.1129,5.139,105200.0
2005-11-09 15:30:00,7.9,7.91,7.81,7.81,178400.0,5.1455,5.152,5.0869,5.0869,178400.0
2005-11-10 09:30:00,7.84,7.9,7.77,7.78,360400.0,5.1064,5.1455,5.0608,5.0673,360400.0
2005-11-10 10:00:00,7.79,7.81,7.64,7.64,360400.0,5.0738,5.0869,4.9761,4.9761,360400.0
2005-11-10 10:30:00,7.63,7.63,7.55,7.62,318400.0,4.9696,4.9696,4.9175,4.9631,318400.0
2005-11-10 11:00:00,7.62,7.68,7.58,7.65,261200.0,4.9631,5.0022,4.9371,4.9826,261200.0
2005-11-10 11:30:00,7.65,7.65,7.58,7.62,128000.0,4.9826,4.9826,4.9371,4.9631,128000.0
2005-11-10 12:00:00,7.62,7.64,7.61,7.64,77600.0,4.9631,4.9761,4.9566,4.9761,77600.0
2005-11-10 12:30:00,7.64,7.68,7.64,7.65,82400.0,4.9761,5.0022,4.9761,4.9826,82400.0
2005-11-10 13:00:00,7.64,7.73,7.64,7.72,158000.0,4.9761,5.0348,4.9761,5.0282,158000.0
2005-11-10 13:30:00,7.71,7.81,7.7,7.8,132000.0,5.0217,5.0869,5.0152,5.0803,132000.0
2005-11-10 14:00:00,7.8,7.83,7.79,7.83,105600.0,5.0803,5.0999,5.0738,5.0999,105600.0
2005-11-10 14:30:00,7.83,7.87,7.82,7.87,117600.0,5.0999,5.1259,5.0934,5.1259,117600.0
2005-11-10 15:00:00,7.86,7.87,7.8,7.81,206000.0,5.1194,5.1259,5.0803,5.0869,206000.0
2005-11-10 15:30:00,7.81,7.81,7.77,7.79,236800.0,5.0869,5.0869,5.0608,5.0738,236800.0
2005-11-11 09:30:00,7.8,7.99,7.8,7.97,462000.0,5.0803,5.2041,5.0803,5.1911,462000.0
2005-11-11 10:00:00,7.97,7.99,7.89,7.96,327600.0,5.1911,5.2041,5.139,5.1846,327600.0
2005-11-11 10:30:00,7.96,8.03,7.96,8.03,214800.0,5.1846,5.2302,5.1846,5.2302,214800.0
2005-11-11 11:00:00,8.03,8.07,7.99,8.03,180800.0,5.2302,5.2562,5.2041,5.2302,180800.0
2005-11-11 11:30:00,8.03,8.05,8.0,8.0,124800.0,5.2302,5.2432,5.2106,5.2106,124800.0
2005-11-11 12:00:00,8.01,8.06,8.0,8.06,199600.0,5.2171,5.2497,5.2106,5.2497,199600.0
2005-11-11 12:30:00,8.06,8.09,8.05,8.08,88800.0,5.2497,5.2692,5.2432,5.2627,88800.0
2005-11-11 13:00:00,8.08,8.08,8.03,8.04,157600.0,5.2627,5.2627,5.2302,5.2367,157600.0
2005-11-11 13:30:00,8.04,8.07,8.02,8.07,74800.0,5.2367,5.2562,5.2236,5.2562,74800.0
2005-11-11 14:00:00,8.07,8.14,8.06,8.11,174400.0,5.2562,5.3018,5.2497,5.2823,174400.0
2005-11-11 14:30:00,8.11,8.14,8.11,8.13,164400.0,5.2823,5.3018,5.2823,5.2953,164400.0
2005-11-11 15:00:00,8.13,8.17,8.11,8.16,196800.0,5.2953,5.3213,5.2823,5.3148,196800.0
2005-11-11 15:30:00,8.16,8.22,8.15,8.16,719600.0,5.3148,5.3539,5.3083,5.3148,719600.0
2005-11-14 09:30:00,8.14,8.17,8.03,8.06,396400.0,5.3018,5.3213,5.2302,5.2497,396400.0
2005-11-14 10:00:00,8.06,8.07,7.98,7.98,348400.0,5.2497,5.2562,5.1976,5.1976,348400.0
2005-11-14 10:30:00,7.98,7.99,7.88,7.88,362000.0,5.1976,5.2041,5.1325,5.1325,362000.0
2005-11-14 11:00:00,7.88,7.92,7.88,7.91,193200.0,5.1325,5.1585,5.1325,5.152,193200.0
2005-11-14 11:30:00,7.91,7.91,7.85,7.87,164800.0,5.152,5.152,5.1129,5.1259,164800.0
2005-11-14 12:00:00,7.87,7.88,7.85,7.86,112000.0,5.1259,5.1325,5.1129,5.1194,112000.0
2005-11-14 12:30:00,7.86,7.86,7.84,7.84,60000.0,5.1194,5.1194,5.1064,5.1064,60000.0
2005-11-14 13:00:00,7.84,7.86,7.81,7.85,156000.0,5.1064,5.1194,5.0869,5.1129,156000.0
2005-11-14 13:30:00,7.85,7.86,7.84,7.86,83600.0,5.1129,5.1194,5.1064,5.1194,83600.0
2005-11-14 14:00:00,7.86,7.87,7.81,7.82,89200.0,5.1194,5.1259,5.0869,5.0934,89200.0
2005-11-14 14:30:00,7.83,7.86,7.83,7.84,175200.0,5.0999,5.1194,5.0999,5.1064,175200.0
2005-11-14 15:00:00,7.85,7.86,7.81,7.81,223600.0,5.1129,5.1194,5.0869,5.0869,223600.0
2005-11-14 15:30:00,7.82,7.83,7.8,7.81,510000.0,5.0934,5.0999,5.0803,5.0869,510000.0
2005-11-15 09:30:00,7.65,7.74,7.62,7.63,371200.0,4.9826,5.0413,4.9631,4.9696,371200.0
2005-11-15 10:00:00,7.63,7.67,7.6,7.64,317200.0,4.9696,4.9957,4.9501,4.9761,317200.0
2005-11-15 10:30:00,7.65,7.74,7.63,7.68,429600.0,4.9826,5.0413,4.9696,5.0022,429600.0
2005-11-15 11:00:00,7.69,7.75,7.68,7.74,232400.0,5.0087,5.0478,5.0022,5.0413,232400.0
2005-11-15 11:30:00,7.74,7.8,7.72,7.8,302400.0,5.0413,5.0803,5.0282,5.0803,302400.0
2005-11-15 12:00:00,7.8,7.85,7.79,7.82,181200.0,5.0803,5.1129,5.0738,5.0934,181200.0
2005-11-15 12:30:00,7.81,7.81,7.77,7.8,179600.0,5.0869,5.0869,5.0608,5.0803,179600.0
2005-11-15 13:00:00,7.8,7.81,7.76,7.76,141200.0,5.0803,5.0869,5.0543,5.0543,141200.0
2005-11-15 13:30:00,7.76,7.76,7.65,7.66,255600.0,5.0543,5.0543,4.9826,4.9892,255600.0
2005-11-15 14:00:00,7.66,7.68,7.63,7.68,186800.0,4.9892,5.0022,4.9696,5.0022,186800.0
2005-11-15 14:30:00,7.68,7.71,7.65,7.67,174400.0,5.0022,5.0217,4.9826,4.9957,174400.0
2005-11-15 15:00:00,7.67,7.7,7.66,7.68,330000.0,4.9957,5.0152,4.9892,5.0022,330000.0
2005-11-15 15:30:00,7.68,7.73,7.67,7.71,464400.0,5.0022,5.0348,4.9957,5.0217,464400.0
2005-11-16 09:30:00,7.73,7.77,7.66,7.69,424400.0,5.0348,5.0608,4.9892,5.0087,424400.0
2005-11-16 10:00:00,7.68,7.69,7.61,7.64,226000.0,5.0022,5.0087,4.9566,4.9761,226000.0
2005-11-16 10:30:00,7.63,7.71,7.62,7.71,384800.0,4.9696,5.0217,4.9631,5.0217,384800.0
2005-11-16 11:00:00,7.71,7.71,7.63,7.68,147600.0,5.0217,5.0217,4.9696,5.0022,147600.0
2005-11-16 11:30:00,7.68,7.75,7.67,7.74,196800.0,5.0022,5.0478,4.9957,5.0413,196800.0
2005-11-16 12:00:00,7.74,7.74,7.7,7.72,50800.0,5.0413,5.0413,5.0152,5.0282,50800.0
2005-11-16 12:30:00,7.71,7.72,7.69,7.69,98400.0,5.0217,5.0282,5.0087,5.0087,98400.0
2005-11-16 13:00:00,7.69,7.72,7.68,7.72,143200.0,5.0087,5.0282,5.0022,5.0282,143200.0
2005-11-16 13:30:00,7.72,7.76,7.72,7.74,138400.0,5.0282,5.0543,5.0282,5.0413,138400.0
2005-11-16 14:00:00,7.74,7.76,7.7,7.76,155600.0,5.0413,5.0543,5.0152,5.0543,155600.0
2005-11-16 14:30:00,7.75,7.8,7.72,7.78,308800.0,5.0478,5.0803,5.0282,5.0673,308800.0
2005-11-16 15:00:00,7.78,7.85,7.77,7.81,358400.0,5.0673,5.1129,5.0608,5.0869,358400.0
2005-11-16 15:30:00,7.81,7.89,7.79,7.88,528800.0,5.0869,5.139,5.0738,5.1325,528800.0
2005-11-17 09:30:00,7.9,7.91,7.84,7.87,358800.0,5.1455,5.152,5.1064,5.1259,358800.0
2005-11-17 10:00:00,7.87,7.89,7.83,7.85,254800.0,5.1259,5.139,5.0999,5.1129,254800.0
2005-11-17 10:30:00,7.85,7.87,7.81,7.82,101200.0,5.1129,5.1259,5.0869,5.0934,101200.0
2005-11-17 11:00:00,7.82,7.84,7.8,7.84,58400.0,5.0934,5.1064,5.0803,5.1064,58400.0
2005-11-17 11:30:00,7.84,7.86,7.82,7.82,124800.0,5.1064,5.1194,5.0934,5.0934,124800.0
2005-11-17 12:00:00,7.82,7.86,7.82,7.84,90800.0,5.0934,5.1194,5.0934,5.1064,90800.0
2005-11-17 12:30:00,7.85,7.87,7.84,7.86,77600.0,5.1129,5.1259,5.1064,5.1194,77600.0
2005-11-17 13:00:00,7.86,7.93,7.86,7.93,150000.0,5.1194,5.165,5.1194,5.165,150000.0
2005-11-17 13:30:00,7.93,7.98,7.93,7.97,160800.0,5.165,5.1976,5.165,5.1911,160800.0
2005-11-17 14:00:00,7.97,7.98,7.96,7.97,165200.0,5.1911,5.1976,5.1846,5.1911,165200.0
2005-11-17 14:30:00,7.97,8.0,7.96,7.99,164400.0,5.1911,5.2106,5.1846,5.2041,164400.0
2005-11-17 15:00:00,7.99,8.03,7.98,7.98,398400.0,5.2041,5.2302,5.1976,5.1976,398400.0
2005-11-17 15:30:00,7.98,8.0,7.93,7.99,274400.0,5.1976,5.2106,5.165,5.2041,274400.0
2005-11-18 09:30:00,8.06,8.06,7.97,8.04,494800.0,5.2497,5.2497,5.1911,5.2367,494800.0
2005-11-18 10:00:00,8.04,8.08,8.0,8.0,518400.0,5.2367,5.2627,5.2106,5.2106,518400.0
2005-11-18 10:30:00,8.0,8.0,7.88,7.89,258000.0,5.2106,5.2106,5.1325,5.139,258000.0
2005-11-18 11:00:00,7.89,7.93,7.82,7.82,281600.0,5.139,5.165,5.0934,5.0934,281600.0
2005-11-18 11:30:00,7.82,7.83,7.78,7.81,189600.0,5.0934,5.0999,5.0673,5.0869,189600.0
2005-11-18 12:00:00,7.81,7.83,7.8,7.81,120800.0,5.0869,5.0999,5.0803,5.0869,120800.0
2005-11-18 12:30:00,7.8,7.82,7.8,7.82,92400.0,5.0803,5.0934,5.0803,5.0934,92400.0
2005-11-18 13:00:00,7.82,7.82,7.8,7.82,42000.0,5.0934,5.0934,5.0803,5.0934,42000.0
2005-11-18 13:30:00,7.82,7.86,7.81,7.85,114000.0,5.0934,5.1194,5.0869,5.1129,114000.0
2005-11-18 14:00:00,7.85,7.86,7.81,7.84,76000.0,5.1129,5.1194,5.0869,5.1064,76000.0
2005-11-18 14:30:00,7.84,7.85,7.8,7.83,134800.0,5.1064,5.1129,5.0803,5.0999,134800.0
2005-11-18 15:00:00,7.83,7.88,7.83,7.84,200000.0,5.0999,5.1325,5.0999,5.1064,200000.0
2005-11-18 15:30:00,7.84,7.86,7.81,7.81,483600.0,5.1064,5.1194,5.0869,5.0869,483600.0
2005-11-21 09:30:00,7.8,7.84,7.74,7.78,255600.0,5.0803,5.1064,5.0413,5.0673,255600.0
2005-11-21 10:00:00,7.78,7.91,7.77,7.89,222800.0,5.0673,5.152,5.0608,5.139,222800.0
2005-11-21 10:30:00,7.9,7.99,7.89,7.98,225200.0,5.1455,5.2041,5.139,5.1976,225200.0
2005-11-21 11:00:00,7.98,8.05,7.98,8.03,565200.0,5.1976,5.2432,5.1976,5.2302,565200.0
2005-11-21 11:30:00,8.03,8.05,8.0,8.04,158400.0,5.2302,5.2432,5.2106,5.2367,158400.0
2005-11-21 12:00:00,8.04,8.06,8.03,8.06,360000.0,5.2367,5.2497,5.2302,5.2497,360000.0
2005-11-21 12:30:00,8.06,8.09,8.06,8.09,174000.0,5.2497,5.2692,5.2497,5.2692,174000.0
2005-11-21 13:00:00,8.09,8.23,8.08,8.17,516800.0,5.2692,5.3604,5.2627,5.3213,516800.0
2005-11-21 13:30:00,8.16,8.22,8.16,8.21,162000.0,5.3148,5.3539,5.3148,5.3474,162000.0
2005-11-21 14:00:00,8.21,8.23,8.19,8.21,304000.0,5.3474,5.3604,5.3344,5.3474,304000.0
2005-11-21 14:30:00,8.21,8.22,8.17,8.21,220000.0,5.3474,5.3539,5.3213,5.3474,220000.0
2005-11-21 15:00:00,8.21,8.25,8.2,8.21,235600.0,5.3474,5.3734,5.3409,5.3474,235600.0
2005-11-21 15:30:00,8.22,8.35,8.21,8.3,520400.0,5.3539,5.4386,5.3474,5.406,520400.0
2005-11-22 09:30:00,8.26,8.27,8.13,8.14,755600.0,5.38,5.3865,5.2953,5.3018,755600.0
2005-11-22 10:00:00,8.14,8.24,8.13,8.21,305600.0,5.3018,5.3669,5.2953,5.3474,305600.0
2005-11-22 10:30:00,8.21,8.31,8.21,8.25,306800.0,5.3474,5.4125,5.3474,5.3734,306800.0
2005-11-22 11:00:00,8.25,8.27,8.2,8.21,231600.0,5.3734,5.3865,5.3409,5.3474,231600.0
2005-11-22 11:30:00,8.21,8.22,8.17,8.2,307200.0,5.3474,5.3539,5.3213,5.3409,307200.0
2005-11-22 12:00:00,8.2,8.2,8.18,8.18,70400.0,5.3409,5.3409,5.3279,5.3279,70400.0
2005-11-22 12:30:00,8.18,8.19,8.16,8.17,34000.0,5.3279,5.3344,5.3148,5.3213,34000.0
2005-11-22 13:00:00,8.17,8.21,8.15,8.15,83200.0,5.3213,5.3474,5.3083,5.3083,83200.0
2005-11-22 13:30:00,8.15,8.15,8.13,8.13,84400.0,5.3083,5.3083,5.2953,5.2953,84400.0
2005-11-22 14:00:00,8.13,8.18,8.13,8.14,164400.0,5.2953,5.3279,5.2953,5.3018,164400.0
2005-11-22 14:30:00,8.15,8.22,8.14,8.2,136800.0,5.3083,5.3539,5.3018,5.3409,136800.0
2005-11-22 15:00:00,8.19,8.21,8.15,8.17,166800.0,5.3344,5.3474,5.3083,5.3213,166800.0
2005-11-22 15:30:00,8.18,8.27,8.17,8.22,455200.0,5.3279,5.3865,5.3213,5.3539,455200.0
2005-11-23 09:30:00,8.36,8.46,8.36,8.4,1029200.0,5.4451,5.5102,5.4451,5.4711,1029200.0
2005-11-23 10:00:00,8.4,8.59,8.4,8.59,772000.0,5.4711,5.5949,5.4711,5.5949,772000.0
2005-11-23 10:30:00,8.59,8.7,8.58,8.63,620000.0,5.5949,5.6665,5.5884,5.6209,620000.0
2005-11-23 11:00:00,8.63,8.72,8.62,8.7,459200.0,5.6209,5.6796,5.6144,5.6665,459200.0
2005-11-23 11:30:00,8.7,8.74,8.69,8.7,201200.0,5.6665,5.6926,5.66,5.6665,201200.0
2005-11-23 12:00:00,8.7,8.74,8.68,8.71,178800.0,5.6665,5.6926,5.6535,5.6731,178800.0
2005-11-23 12:30:00,8.72,8.74,8.68,8.69,173600.0,5.6796,5.6926,5.6535,5.66,173600.0
2005-11-23 13:00:00,8.69,8.69,8.65,8.68,166400.0,5.66,5.66,5.634,5.6535,166400.0
2005-11-23 13:30:00,8.69,8.71,8.68,8.69,420800.0,5.66,5.6731,5.6535,5.66,420800.0
2005-11-23 14:00:00,8.69,8.69,8.65,8.68,124400.0,5.66,5.66,5.634,5.6535,124400.0
2005-11-23 14:30:00,8.67,8.68,8.61,8.61,266000.0,5.647,5.6535,5.6079,5.6079,266000.0
2005-11-23 15:00:00,8.61,8.62,8.53,8.57,386800.0,5.6079,5.6144,5.5558,5.5819,386800.0
2005-11-23 15:30:00,8.57,8.61,8.55,8.57,314800.0,5.5819,5.6079,5.5688,5.5819,314800.0
2005-11-25 09:30:00,8.57,8.66,8.54,8.54,108000.0,5.5819,5.6405,5.5623,5.5623,108000.0
2005-11-25 10:00:00,8.54,8.54,8.46,8.47,93200.0,5.5623,5.5623,5.5102,5.5167,93200.0
2005-11-25 10:30:00,8.47,8.48,8.46,8.46,63200.0,5.5167,5.5232,5.5102,5.5102,63200.0
2005-11-25 11:00:00,8.46,8.46,8.45,8.46,51600.0,5.5102,5.5102,5.5037,5.5102,51600.0
2005-11-25 11:30:00,8.46,8.51,8.46,8.49,60400.0,5.5102,5.5428,5.5102,5.5298,60400.0
2005-11-25 12:00:00,8.49,8.51,8.46,8.51,40400.0,5.5298,5.5428,5.5102,5.5428,40400.0
2005-11-25 12:30:00,8.51,8.53,8.45,8.51,114400.0,5.5428,5.5558,5.5037,5.5428,114400.0
2005-11-25 13:00:00,8.51,8.53,8.5,8.53,8000.0,5.5428,5.5558,5.5363,5.5558,8000.0
2005-11-25 13:30:00,8.53,8.53,8.53,8.53,0.0,5.5558,5.5558,5.5558,5.5558,0.0
2005-11-25 14:00:00,8.53,8.53,8.53,8.53,0.0,5.5558,5.5558,5.5558,5.5558,0.0
2005-11-25 14:30:00,8.53,8.53,8.53,8.53,0.0,5.5558,5.5558,5.5558,5.5558,0.0
2005-11-25 15:00:00,8.53,8.53,8.53,8.53,0.0,5.5558,5.5558,5.5558,5.5558,0.0
2005-11-28 09:30:00,8.6,8.69,8.52,8.52,228000.0,5.6014,5.66,5.5493,5.5493,228000.0
2005-11-28 10:00:00,8.52,8.56,8.47,8.5,304800.0,5.5493,5.5754,5.5167,5.5363,304800.0
2005-11-28 10:30:00,8.51,8.56,8.5,8.52,157200.0,5.5428,5.5754,5.5363,5.5493,157200.0
2005-11-28 11:00:00,8.52,8.55,8.49,8.55,112800.0,5.5493,5.5688,5.5298,5.5688,112800.0
2005-11-28 11:30:00,8.55,8.62,8.53,8.59,216400.0,5.5688,5.6144,5.5558,5.5949,216400.0
2005-11-28 12:00:00,8.6,8.63,8.56,8.56,160000.0,5.6014,5.6209,5.5754,5.5754,160000.0
2005-11-28 12:30:00,8.56,8.57,8.54,8.54,90800.0,5.5754,5.5819,5.5623,5.5623,90800.0
2005-11-28 13:00:00,8.54,8.54,8.49,8.51,88000.0,5.5623,5.5623,5.5298,5.5428,88000.0
2005-11-28 13:30:00,8.51,8.54,8.47,8.53,103200.0,5.5428,5.5623,5.5167,5.5558,103200.0
2005-11-28 14:00:00,8.51,8.52,8.48,8.49,70400.0,5.5428,5.5493,5.5232,5.5298,70400.0
2005-11-28 14:30:00,8.49,8.52,8.47,8.52,162800.0,5.5298,5.5493,5.5167,5.5493,162800.0
2005-11-28 15:00:00,8.52,8.53,8.49,8.49,152400.0,5.5493,5.5558,5.5298,5.5298,152400.0
2005-11-28 15:30:00,8.49,8.5,8.44,8.48,313200.0,5.5298,5.5363,5.4972,5.5232,313200.0
2005-11-29 09:30:00,8.56,8.77,8.56,8.77,418400.0,5.5754,5.7121,5.5754,5.7121,418400.0
2005-11-29 10:00:00,8.77,8.81,8.66,8.69,406000.0,5.7121,5.7382,5.6405,5.66,406000.0
2005-11-29 10:30:00,8.69,8.72,8.63,8.66,168800.0,5.66,5.6796,5.6209,5.6405,168800.0
2005-11-29 11:00:00,8.65,8.76,8.65,8.75,190400.0,5.634,5.7056,5.634,5.6991,190400.0
2005-11-29 11:30:00,8.75,8.81,8.74,8.8,202400.0,5.6991,5.7382,5.6926,5.7317,202400.0
2005-11-29 12:00:00,8.79,8.81,8.76,8.77,156000.0,5.7252,5.7382,5.7056,5.7121,156000.0
2005-11-29 12:30:00,8.77,8.78,8.73,8.75,256800.0,5.7121,5.7186,5.6861,5.6991,256800.0
2005-11-29 13:00:00,8.75,8.75,8.69,8.69,108800.0,5.6991,5.6991,5.66,5.66,108800.0
2005-11-29 13:30:00,8.7,8.75,8.64,8.72,341200.0,5.6665,5.6991,5.6275,5.6796,341200.0
2005-11-29 14:00:00,8.72,8.72,8.66,8.66,70400.0,5.6796,5.6796,5.6405,5.6405,70400.0
2005-11-29 14:30:00,8.66,8.78,8.65,8.75,282800.0,5.6405,5.7186,5.634,5.6991,282800.0
2005-11-29 15:00:00,8.75,8.75,8.66,8.68,262400.0,5.6991,5.6991,5.6405,5.6535,262400.0
2005-11-29 15:30:00,8.68,8.69,8.64,8.68,201600.0,5.6535,5.66,5.6275,5.6535,201600.0
2005-11-30 09:30:00,8.76,8.78,8.61,8.67,413600.0,5.7056,5.7186,5.6079,5.647,413600.0
2005-11-30 10:00:00,8.68,8.77,8.58,8.72,269600.0,5.6535,5.7121,5.5884,5.6796,269600.0
2005-11-30 10:30:00,8.72,8.77,8.7,8.75,358800.0,5.6796,5.7121,5.6665,5.6991,358800.0
2005-11-30 11:00:00,8.75,8.79,8.72,8.78,248800.0,5.6991,5.7252,5.6796,5.7186,248800.0
2005-11-30 11:30:00,8.79,8.79,8.7,8.7,129200.0,5.7252,5.7252,5.6665,5.6665,129200.0
2005-11-30 12:00:00,8.7,8.7,8.65,8.67,130800.0,5.6665,5.6665,5.634,5.647,130800.0
2005-11-30 12:30:00,8.67,8.7,8.65,8.7,52800.0,5.647,5.6665,5.634,5.6665,52800.0
2005-11-30 13:00:00,8.7,8.76,8.69,8.73,168000.0,5.6665,5.7056,5.66,5.6861,168000.0
2005-11-30 13:30:00,8.73,8.74,8.69,8.7,104000.0,5.6861,5.6926,5.66,5.6665,104000.0
2005-11-30 14:00:00,8.71,8.76,8.7,8.75,235600.0,5.6731,5.7056,5.6665,5.6991,235600.0
2005-11-30 14:30:00,8.75,8.75,8.72,8.75,201200.0,5.6991,5.6991,5.6796,5.6991,201200.0
2005-11-30 15:00:00,8.75,8.76,8.71,8.71,360800.0,5.6991,5.7056,5.6731,5.6731,360800.0
2005-11-30 15:30:00,8.71,8.71,8.64,8.66,436800.0,5.6731,5.6731,5.6275,5.6405,436800.0
2005-12-01 09:30:00,8.72,8.92,8.7,8.9,356000.0,5.6796,5.8098,5.6665,5.7968,356000.0
2005-12-01 10:00:00,8.9,8.94,8.85,8.87,367200.0,5.7968,5.8229,5.7642,5.7773,367200.0
2005-12-01 10:30:00,8.88,8.95,8.87,8.93,341600.0,5.7838,5.8294,5.7773,5.8163,341600.0
2005-12-01 11:00:00,8.93,8.94,8.88,8.88,478400.0,5.8163,5.8229,5.7838,5.7838,478400.0
2005-12-01 11:30:00,8.88,8.9,8.86,8.87,199600.0,5.7838,5.7968,5.7708,5.7773,199600.0
2005-12-01 12:00:00,8.87,8.88,8.85,8.85,139200.0,5.7773,5.7838,5.7642,5.7642,139200.0
2005-12-01 12:30:00,8.85,8.9,8.85,8.88,198400.0,5.7642,5.7968,5.7642,5.7838,198400.0
2005-12-01 13:00:00,8.88,8.97,8.86,8.97,217200.0,5.7838,5.8424,5.7708,5.8424,217200.0
2005-12-01 13:30:00,8.97,8.99,8.94,8.95,155600.0,5.8424,5.8554,5.8229,5.8294,155600.0
2005-12-01 14:00:00,8.94,8.96,8.92,8.94,180000.0,5.8229,5.8359,5.8098,5.8229,180000.0
2005-12-01 14:30:00,8.95,8.99,8.93,8.97,207600.0,5.8294,5.8554,5.8163,5.8424,207600.0
2005-12-01 15:00:00,8.97,9.01,8.95,8.97,301200.0,5.8424,5.8685,5.8294,5.8424,301200.0
2005-12-01 15:30:00,8.97,9.08,8.97,9.01,887200.0,5.8424,5.914,5.8424,5.8685,887200.0
2005-12-02 09:30:00,8.94,8.97,8.81,8.84,367600.0,5.8229,5.8424,5.7382,5.7577,367600.0
2005-12-02 10:00:00,8.84,8.91,8.8,8.9,208000.0,5.7577,5.8033,5.7317,5.7968,208000.0
2005-12-02 10:30:00,8.9,8.91,8.86,8.86,362000.0,5.7968,5.8033,5.7708,5.7708,362000.0
2005-12-02 11:00:00,8.86,8.95,8.85,8.93,188400.0,5.7708,5.8294,5.7642,5.8163,188400.0
2005-12-02 11:30:00,8.91,8.93,8.89,8.9,74800.0,5.8033,5.8163,5.7903,5.7968,74800.0
2005-12-02 12:00:00,8.9,8.9,8.88,8.89,89600.0,5.7968,5.7968,5.7838,5.7903,89600.0
2005-12-02 12:30:00,8.88,8.89,8.85,8.87,121600.0,5.7838,5.7903,5.7642,5.7773,121600.0
2005-12-02 13:00:00,8.87,8.87,8.85,8.85,136800.0,5.7773,5.7773,5.7642,5.7642,136800.0
2005-12-02 13:30:00,8.85,8.86,8.8,8.81,186800.0,5.7642,5.7708,5.7317,5.7382,186800.0
2005-12-02 14:00:00,8.81,8.87,8.81,8.86,93200.0,5.7382,5.7773,5.7382,5.7708,93200.0
2005-12-02 14:30:00,8.87,8.87,8.85,8.86,156400.0,5.7773,5.7773,5.7642,5.7708,156400.0
2005-12-02 15:00:00,8.86,8.88,8.84,8.87,234400.0,5.7708,5.7838,5.7577,5.7773,234400.0
2005-12-02 15:30:00,8.88,8.91,8.86,8.88,360800.0,5.7838,5.8033,5.7708,5.7838,360800.0
2005-12-05 09:30:00,8.96,9.04,8.92,8.99,428400.0,5.8359,5.888,5.8098,5.8554,428400.0
2005-12-05 10:00:00,8.99,8.99,8.93,8.97,309200.0,5.8554,5.8554,5.8163,5.8424,309200.0
2005-12-05 10:30:00,8.97,9.0,8.93,8.93,349600.0,5.8424,5.8619,5.8163,5.8163,349600.0
2005-12-05 11:00:00,8.94,8.97,8.9,8.95,123600.0,5.8229,5.8424,5.7968,5.8294,123600.0
2005-12-05 11:30:00,8.95,8.99,8.93,8.99,104800.0,5.8294,5.8554,5.8163,5.8554,104800.0
2005-12-05 12:00:00,8.98,9.02,8.97,9.02,70400.0,5.8489,5.875,5.8424,5.875,70400.0
2005-12-05 12:30:00,9.02,9.04,9.01,9.04,158400.0,5.875,5.888,5.8685,5.888,158400.0
2005-12-05 13:00:00,9.03,9.05,9.01,9.02,212400.0,5.8815,5.8945,5.8685,5.875,212400.0
2005-12-05 13:30:00,9.02,9.06,9.02,9.06,130400.0,5.875,5.901,5.875,5.901,130400.0
2005-12-05 14:00:00,9.05,9.08,9.04,9.07,126400.0,5.8945,5.914,5.888,5.9075,126400.0
2005-12-05 14:30:00,9.07,9.09,9.05,9.07,180400.0,5.9075,5.9206,5.8945,5.9075,180400.0
2005-12-05 15:00:00,9.07,9.08,9.04,9.05,112000.0,5.9075,5.914,5.888,5.8945,112000.0
2005-12-05 15:30:00,9.05,9.11,9.05,9.06,266400.0,5.8945,5.9336,5.8945,5.901,266400.0
2005-12-06 09:30:00,9.13,9.15,8.96,9.0,211600.0,5.9466,5.9596,5.8359,5.8619,211600.0
2005-12-06 10:00:00,8.99,9.08,8.94,9.06,206400.0,5.8554,5.914,5.8229,5.901,206400.0
2005-12-06 10:30:00,9.06,9.1,9.03,9.08,234000.0,5.901,5.9271,5.8815,5.914,234000.0
2005-12-06 11:00:00,9.08,9.09,9.01,9.04,210000.0,5.914,5.9206,5.8685,5.888,210000.0
2005-12-06 11:30:00,9.04,9.11,9.04,9.1,139200.0,5.888,5.9336,5.888,5.9271,139200.0
2005-12-06 12:00:00,9.1,9.15,9.09,9.15,171200.0,5.9271,5.9596,5.9206,5.9596,171200.0
2005-12-06 12:30:00,9.14,9.18,9.13,9.13,185600.0,5.9531,5.9792,5.9466,5.9466,185600.0
2005-12-06 13:00:00,9.13,9.15,9.12,9.14,100000.0,5.9466,5.9596,5.9401,5.9531,100000.0
2005-12-06 13:30:00,9.15,9.18,9.15,9.15,71600.0,5.9596,5.9792,5.9596,5.9596,71600.0
2005-12-06 14:00:00,9.15,9.16,9.12,9.14,70400.0,5.9596,5.9662,5.9401,5.9531,70400.0
2005-12-06 14:30:00,9.14,9.14,9.12,9.13,120800.0,5.9531,5.9531,5.9401,5.9466,120800.0
2005-12-06 15:00:00,9.13,9.13,9.06,9.08,222400.0,5.9466,5.9466,5.901,5.914,222400.0
2005-12-06 15:30:00,9.07,9.09,9.06,9.06,303600.0,5.9075,5.9206,5.901,5.901,303600.0
2005-12-07 09:30:00,9.05,9.14,8.99,9.13,172400.0,5.8945,5.9531,5.8554,5.9466,172400.0
2005-12-07 10:00:00,9.13,9.17,9.09,9.14,234800.0,5.9466,5.9727,5.9206,5.9531,234800.0
2005-12-07 10:30:00,9.14,9.15,9.06,9.06,272400.0,5.9531,5.9596,5.901,5.901,272400.0
2005-12-07 11:00:00,9.06,9.09,9.04,9.04,209600.0,5.901,5.9206,5.888,5.888,209600.0
2005-12-07 11:30:00,9.04,9.12,9.04,9.1,263600.0,5.888,5.9401,5.888,5.9271,263600.0
2005-12-07 12:00:00,9.08,9.09,9.06,9.09,68800.0,5.914,5.9206,5.901,5.9206,68800.0
2005-12-07 12:30:00,9.09,9.11,9.06,9.11,81600.0,5.9206,5.9336,5.901,5.9336,81600.0
2005-12-07 13:00:00,9.11,9.11,9.03,9.03,101600.0,5.9336,5.9336,5.8815,5.8815,101600.0
2005-12-07 13:30:00,9.03,9.06,9.01,9.03,228400.0,5.8815,5.901,5.8685,5.8815,228400.0
2005-12-07 14:00:00,9.03,9.06,9.0,9.05,164800.0,5.8815,5.901,5.8619,5.8945,164800.0
2005-12-07 14:30:00,9.05,9.07,9.01,9.06,271200.0,5.8945,5.9075,5.8685,5.901,271200.0
2005-12-07 15:00:00,9.05,9.09,9.04,9.07,193600.0,5.8945,5.9206,5.888,5.9075,193600.0
2005-12-07 15:30:00,9.07,9.09,9.06,9.07,172000.0,5.9075,5.9206,5.901,5.9075,172000.0
2005-12-08 09:30:00,8.98,8.98,8.83,8.93,447200.0,5.8489,5.8489,5.7512,5.8163,447200.0
2005-12-08 10:00:00,8.92,8.96,8.87,8.88,480800.0,5.8098,5.8359,5.7773,5.7838,480800.0
2005-12-08 10:30:00,8.88,8.94,8.82,8.94,593600.0,5.7838,5.8229,5.7447,5.8229,593600.0
2005-12-08 11:00:00,8.93,9.07,8.92,8.99,818400.0,5.8163,5.9075,5.8098,5.8554,818400.0
2005-12-08 11:30:00,8.99,9.05,8.99,8.99,586800.0,5.8554,5.8945,5.8554,5.8554,586800.0
2005-12-08 12:00:00,8.99,9.0,8.96,8.98,354800.0,5.8554,5.8619,5.8359,5.8489,354800.0
2005-12-08 12:30:00,8.98,9.03,8.98,9.01,383200.0,5.8489,5.8815,5.8489,5.8685,383200.0
2005-12-08 13:00:00,9.01,9.01,8.96,8.99,213200.0,5.8685,5.8685,5.8359,5.8554,213200.0
2005-12-08 13:30:00,8.99,9.02,8.96,8.98,326800.0,5.8554,5.875,5.8359,5.8489,326800.0
2005-12-08 14:00:00,8.98,8.98,8.85,8.89,250400.0,5.8489,5.8489,5.7642,5.7903,250400.0
2005-12-08 14:30:00,8.89,8.94,8.84,8.89,176800.0,5.7903,5.8229,5.7577,5.7903,176800.0
2005-12-08 15:00:00,8.89,8.91,8.83,8.87,316000.0,5.7903,5.8033,5.7512,5.7773,316000.0
2005-12-08 15:30:00,8.87,8.9,8.83,8.83,621200.0,5.7773,5.7968,5.7512,5.7512,621200.0
2005-12-09 09:30:00,8.81,8.89,8.8,8.81,256400.0,5.7382,5.7903,5.7317,5.7382,256400.0
2005-12-09 10:00:00,8.8,8.81,8.68,8.7,266000.0,5.7317,5.7382,5.6535,5.6665,266000.0
2005-12-09 10:30:00,8.7,8.75,8.68,8.74,153600.0,5.6665,5.6991,5.6535,5.6926,153600.0
2005-12-09 11:00:00,8.74,8.78,8.72,8.74,178000.0,5.6926,5.7186,5.6796,5.6926,178000.0
2005-12-09 11:30:00,8.76,8.79,8.73,8.74,89600.0,5.7056,5.7252,5.6861,5.6926,89600.0
2005-12-09 12:00:00,8.74,8.76,8.72,8.73,33200.0,5.6926,5.7056,5.6796,5.6861,33200.0
2005-12-09 12:30:00,8.73,8.78,8.73,8.78,72800.0,5.6861,5.7186,5.6861,5.7186,72800.0
2005-12-09 13:00:00,8.78,8.8,8.78,8.78,68400.0,5.7186,5.7317,5.7186,5.7186,68400.0
2005-12-09 13:30:00,8.79,8.83,8.79,8.81,78000.0,5.7252,5.7512,5.7252,5.7382,78000.0
2005-12-09 14:00:00,8.8,8.85,8.79,8.84,89200.0,5.7317,5.7642,5.7252,5.7577,89200.0
2005-12-09 14:30:00,8.84,8.84,8.8,8.83,156800.0,5.7577,5.7577,5.7317,5.7512,156800.0
2005-12-09 15:00:00,8.83,8.87,8.79,8.86,196000.0,5.7512,5.7773,5.7252,5.7708,196000.0
2005-12-09 15:30:00,8.85,8.86,8.8,8.86,148000.0,5.7642,5.7708,5.7317,5.7708,148000.0
2005-12-12 09:30:00,8.92,8.99,8.81,8.82,128800.0,5.8098,5.8554,5.7382,5.7447,128800.0
2005-12-12 10:00:00,8.81,8.86,8.78,8.84,202400.0,5.7382,5.7708,5.7186,5.7577,202400.0
2005-12-12 10:30:00,8.85,8.88,8.8,8.87,192400.0,5.7642,5.7838,5.7317,5.7773,192400.0
2005-12-12 11:00:00,8.87,8.89,8.85,8.85,86000.0,5.7773,5.7903,5.7642,5.7642,86000.0
2005-12-12 11:30:00,8.85,8.85,8.8,8.81,100400.0,5.7642,5.7642,5.7317,5.7382,100400.0
2005-12-12 12:00:00,8.81,8.81,8.78,8.79,52000.0,5.7382,5.7382,5.7186,5.7252,52000.0
2005-12-12 12:30:00,8.79,8.8,8.74,8.77,153600.0,5.7252,5.7317,5.6926,5.7121,153600.0
2005-12-12 13:00:00,8.78,8.78,8.7,8.74,140400.0,5.7186,5.7186,5.6665,5.6926,140400.0
2005-12-12 13:30:00,8.74,8.74,8.69,8.71,114400.0,5.6926,5.6926,5.66,5.6731,114400.0
2005-12-12 14:00:00,8.71,8.72,8.7,8.72,60000.0,5.6731,5.6796,5.6665,5.6796,60000.0
2005-12-12 14:30:00,8.72,8.76,8.71,8.72,159600.0,5.6796,5.7056,5.6731,5.6796,159600.0
2005-12-12 15:00:00,8.72,8.78,8.71,8.76,174800.0,5.6796,5.7186,5.6731,5.7056,174800.0
2005-12-12 15:30:00,8.76,8.78,8.7,8.71,166400.0,5.7056,5.7186,5.6665,5.6731,166400.0
2005-12-13 09:30:00,8.65,8.66,8.52,8.54,542400.0,5.634,5.6405,5.5493,5.5623,542400.0
2005-12-13 10:00:00,8.54,8.61,8.54,8.59,303200.0,5.5623,5.6079,5.5623,5.5949,303200.0
2005-12-13 10:30:00,8.59,8.6,8.55,8.55,189600.0,5.5949,5.6014,5.5688,5.5688,189600.0
2005-12-13 11:00:00,8.55,8.59,8.55,8.58,196000.0,5.5688,5.5949,5.5688,5.5884,196000.0
2005-12-13 11:30:00,8.58,8.64,8.58,8.61,115200.0,5.5884,5.6275,5.5884,5.6079,115200.0
2005-12-13 12:00:00,8.61,8.61,8.54,8.54,101200.0,5.6079,5.6079,5.5623,5.5623,101200.0
2005-12-13 12:30:00,8.54,8.56,8.54,8.54,105200.0,5.5623,5.5754,5.5623,5.5623,105200.0
2005-12-13 13:00:00,8.54,8.55,8.51,8.52,152000.0,5.5623,5.5688,5.5428,5.5493,152000.0
2005-12-13 13:30:00,8.51,8.54,8.49,8.5,118000.0,5.5428,5.5623,5.5298,5.5363,118000.0
2005-12-13 14:00:00,8.5,8.63,8.5,8.57,235600.0,5.5363,5.6209,5.5363,5.5819,235600.0
2005-12-13 14:30:00,8.57,8.6,8.55,8.58,339200.0,5.5819,5.6014,5.5688,5.5884,339200.0
2005-12-13 15:00:00,8.59,8.59,8.5,8.55,359200.0,5.5949,5.5949,5.5363,5.5688,359200.0
2005-12-13 15:30:00,8.55,8.59,8.53,8.59,404400.0,5.5688,5.5949,5.5558,5.5949,404400.0
2005-12-14 09:30:00,8.59,8.64,8.56,8.59,239200.0,5.5949,5.6275,5.5754,5.5949,239200.0
2005-12-14 10:00:00,8.59,8.59,8.55,8.59,308000.0,5.5949,5.5949,5.5688,5.5949,308000.0
2005-12-14 10:30:00,8.59,8.65,8.58,8.64,300800.0,5.5949,5.634,5.5884,5.6275,300800.0
2005-12-14 11:00:00,8.63,8.65,8.61,8.64,160800.0,5.6209,5.634,5.6079,5.6275,160800.0
2005-12-14 11:30:00,8.63,8.66,8.62,8.62,196400.0,5.6209,5.6405,5.6144,5.6144,196400.0
2005-12-14 12:00:00,8.63,8.65,8.6,8.62,80400.0,5.6209,5.634,5.6014,5.6144,80400.0
2005-12-14 12:30:00,8.62,8.64,8.58,8.62,152400.0,5.6144,5.6275,5.5884,5.6144,152400.0
2005-12-14 13:00:00,8.63,8.63,8.59,8.63,140000.0,5.6209,5.6209,5.5949,5.6209,140000.0
2005-12-14 13:30:00,8.63,8.69,8.61,8.64,102400.0,5.6209,5.66,5.6079,5.6275,102400.0
2005-12-14 14:00:00,8.65,8.66,8.6,8.62,100800.0,5.634,5.6405,5.6014,5.6144,100800.0
2005-12-14 14:30:00,8.62,8.62,8.55,8.55,163200.0,5.6144,5.6144,5.5688,5.5688,163200.0
2005-12-14 15:00:00,8.55,8.56,8.51,8.52,246000.0,5.5688,5.5754,5.5428,5.5493,246000.0
2005-12-14 15:30:00,8.51,8.54,8.5,8.53,161600.0,5.5428,5.5623,5.5363,5.5558,161600.0
2005-12-15 09:30:00,8.49,8.56,8.49,8.5,163200.0,5.5298,5.5754,5.5298,5.5363,163200.0
2005-12-15 10:00:00,8.49,8.52,8.43,8.48,173200.0,5.5298,5.5493,5.4907,5.5232,173200.0
2005-12-15 10:30:00,8.48,8.49,8.42,8.44,151200.0,5.5232,5.5298,5.4842,5.4972,151200.0
2005-12-15 11:00:00,8.44,8.49,8.41,8.47,210400.0,5.4972,5.5298,5.4777,5.5167,210400.0
2005-12-15 11:30:00,8.48,8.5,8.47,8.49,138000.0,5.5232,5.5363,5.5167,5.5298,138000.0
2005-12-15 12:00:00,8.49,8.52,8.49,8.49,120400.0,5.5298,5.5493,5.5298,5.5298,120400.0
2005-12-15 12:30:00,8.49,8.51,8.49,8.49,81600.0,5.5298,5.5428,5.5298,5.5298,81600.0
2005-12-15 13:00:00,8.49,8.49,8.45,8.46,148000.0,5.5298,5.5298,5.5037,5.5102,148000.0
2005-12-15 13:30:00,8.46,8.48,8.45,8.46,205600.0,5.5102,5.5232,5.5037,5.5102,205600.0
2005-12-15 14:00:00,8.46,8.46,8.4,8.4,212400.0,5.5102,5.5102,5.4711,5.4711,212400.0
2005-12-15 14:30:00,8.4,8.43,8.37,8.39,187600.0,5.4711,5.4907,5.4516,5.4646,187600.0
2005-12-15 15:00:00,8.39,8.44,8.38,8.41,254800.0,5.4646,5.4972,5.4581,5.4777,254800.0
2005-12-15 15:30:00,8.41,8.43,8.37,8.4,426800.0,5.4777,5.4907,5.4516,5.4711,426800.0
2005-12-16 09:30:00,8.41,8.5,8.36,8.38,1768400.0,5.4777,5.5363,5.4451,5.4581,1768400.0
2005-12-16 10:00:00,8.38,8.78,8.37,8.71,776000.0,5.4581,5.7186,5.4516,5.6731,776000.0
2005-12-16 10:30:00,8.7,8.71,8.63,8.64,324400.0,5.6665,5.6731,5.6209,5.6275,324400.0
2005-12-16 11:00:00,8.65,8.72,8.65,8.65,326800.0,5.634,5.6796,5.634,5.634,326800.0
2005-12-16 11:30:00,8.65,8.68,8.64,8.65,207200.0,5.634,5.6535,5.6275,5.634,207200.0
2005-12-16 12:00:00,8.65,8.68,8.6,8.61,158800.0,5.634,5.6535,5.6014,5.6079,158800.0
2005-12-16 12:30:00,8.6,8.64,8.59,8.61,83200.0,5.6014,5.6275,5.5949,5.6079,83200.0
2005-12-16 13:00:00,8.61,8.62,8.53,8.56,85200.0,5.6079,5.6144,5.5558,5.5754,85200.0
2005-12-16 13:30:00,8.56,8.59,8.51,8.54,112800.0,5.5754,5.5949,5.5428,5.5623,112800.0
2005-12-16 14:00:00,8.54,8.63,8.54,8.61,236800.0,5.5623,5.6209,5.5623,5.6079,236800.0
2005-12-16 14:30:00,8.61,8.61,8.55,8.56,114400.0,5.6079,5.6079,5.5688,5.5754,114400.0
2005-12-16 15:00:00,8.56,8.6,8.55,8.59,265200.0,5.5754,5.6014,5.5688,5.5949,265200.0
2005-12-16 15:30:00,8.59,8.6,8.56,8.58,448000.0,5.5949,5.6014,5.5754,5.5884,448000.0
2005-12-19 09:30:00,8.61,8.72,8.58,8.68,440800.0,5.6079,5.6796,5.5884,5.6535,440800.0
2005-12-19 10:00:00,8.68,8.8,8.68,8.77,305200.0,5.6535,5.7317,5.6535,5.7121,305200.0
2005-12-19 10:30:00,8.77,8.78,8.71,8.72,206400.0,5.7121,5.7186,5.6731,5.6796,206400.0
2005-12-19 11:00:00,8.72,8.72,8.67,8.69,176400.0,5.6796,5.6796,5.647,5.66,176400.0
2005-12-19 11:30:00,8.7,8.7,8.65,8.65,156400.0,5.6665,5.6665,5.634,5.634,156400.0
2005-12-19 12:00:00,8.65,8.67,8.6,8.61,189600.0,5.634,5.647,5.6014,5.6079,189600.0
2005-12-19 12:30:00,8.61,8.64,8.6,8.6,165600.0,5.6079,5.6275,5.6014,5.6014,165600.0
2005-12-19 13:00:00,8.61,8.61,8.52,8.52,210400.0,5.6079,5.6079,5.5493,5.5493,210400.0
2005-12-19 13:30:00,8.52,8.54,8.47,8.49,236000.0,5.5493,5.5623,5.5167,5.5298,236000.0
2005-12-19 14:00:00,8.48,8.5,8.47,8.48,148000.0,5.5232,5.5363,5.5167,5.5232,148000.0
2005-12-19 14:30:00,8.48,8.49,8.45,8.46,228800.0,5.5232,5.5298,5.5037,5.5102,228800.0
2005-12-19 15:00:00,8.47,8.49,8.43,8.43,439600.0,5.5167,5.5298,5.4907,5.4907,439600.0
2005-12-19 15:30:00,8.43,8.48,8.4,8.47,458400.0,5.4907,5.5232,5.4711,5.5167,458400.0
2005-12-20 09:30:00,8.53,8.55,8.46,8.47,168400.0,5.5558,5.5688,5.5102,5.5167,168400.0
2005-12-20 10:00:00,8.48,8.49,8.32,8.34,462800.0,5.5232,5.5298,5.419,5.4321,462800.0
2005-12-20 10:30:00,8.34,8.42,8.34,8.4,491200.0,5.4321,5.4842,5.4321,5.4711,491200.0
2005-12-20 11:00:00,8.4,8.42,8.39,8.4,214400.0,5.4711,5.4842,5.4646,5.4711,214400.0
2005-12-20 11:30:00,8.4,8.44,8.4,8.43,167600.0,5.4711,5.4972,5.4711,5.4907,167600.0
2005-12-20 12:00:00,8.43,8.56,8.43,8.52,247200.0,5.4907,5.5754,5.4907,5.5493,247200.0
2005-12-20 12:30:00,8.52,8.54,8.46,8.48,110800.0,5.5493,5.5623,5.5102,5.5232,110800.0
2005-12-20 13:00:00,8.48,8.52,8.47,8.51,86400.0,5.5232,5.5493,5.5167,5.5428,86400.0
2005-12-20 13:30:00,8.5,8.52,8.47,8.49,136000.0,5.5363,5.5493,5.5167,5.5298,136000.0
2005-12-20 14:00:00,8.49,8.51,8.47,8.5,164000.0,5.5298,5.5428,5.5167,5.5363,164000.0
2005-12-20 14:30:00,8.49,8.56,8.48,8.56,245600.0,5.5298,5.5754,5.5232,5.5754,245600.0
2005-12-20 15:00:00,8.56,8.61,8.54,8.59,540800.0,5.5754,5.6079,5.5623,5.5949,540800.0
2005-12-20 15:30:00,8.59,8.65,8.59,8.61,409200.0,5.5949,5.634,5.5949,5.6079,409200.0
2005-12-21 09:30:00,8.67,8.84,8.67,8.78,574800.0,5.647,5.7577,5.647,5.7186,574800.0
2005-12-21 10:00:00,8.78,8.87,8.78,8.85,342800.0,5.7186,5.7773,5.7186,5.7642,342800.0
2005-12-21 10:30:00,8.85,8.87,8.81,8.83,206000.0,5.7642,5.7773,5.7382,5.7512,206000.0
2005-12-21 11:00:00,8.83,8.85,8.79,8.82,139600.0,5.7512,5.7642,5.7252,5.7447,139600.0
2005-12-21 11:30:00,8.82,8.83,8.81,8.81,65200.0,5.7447,5.7512,5.7382,5.7382,65200.0
2005-12-21 12:00:00,8.8,8.83,8.8,8.83,129200.0,5.7317,5.7512,5.7317,5.7512,129200.0
2005-12-21 12:30:00,8.83,8.85,8.81,8.83,274400.0,5.7512,5.7642,5.7382,5.7512,274400.0
2005-12-21 13:00:00,8.84,8.84,8.79,8.8,244800.0,5.7577,5.7577,5.7252,5.7317,244800.0
2005-12-21 13:30:00,8.79,8.81,8.78,8.8,189600.0,5.7252,5.7382,5.7186,5.7317,189600.0
2005-12-21 14:00:00,8.8,8.84,8.79,8.81,198000.0,5.7317,5.7577,5.7252,5.7382,198000.0
2005-12-21 14:30:00,8.81,8.83,8.76,8.77,245200.0,5.7382,5.7512,5.7056,5.7121,245200.0
2005-12-21 15:00:00,8.77,8.81,8.75,8.8,303600.0,5.7121,5.7382,5.6991,5.7317,303600.0
2005-12-21 15:30:00,8.8,8.85,8.8,8.85,256400.0,5.7317,5.7642,5.7317,5.7642,256400.0
2005-12-22 09:30:00,8.83,8.88,8.78,8.85,197600.0,5.7512,5.7838,5.7186,5.7642,197600.0
2005-12-22 10:00:00,8.85,8.86,8.78,8.81,220000.0,5.7642,5.7708,5.7186,5.7382,220000.0
2005-12-22 10:30:00,8.81,8.83,8.77,8.81,168800.0,5.7382,5.7512,5.7121,5.7382,168800.0
2005-12-22 11:00:00,8.81,8.81,8.78,8.81,116000.0,5.7382,5.7382,5.7186,5.7382,116000.0
2005-12-22 11:30:00,8.81,8.83,8.76,8.77,95600.0,5.7382,5.7512,5.7056,5.7121,95600.0
2005-12-22 12:00:00,8.76,8.76,8.69,8.71,326000.0,5.7056,5.7056,5.66,5.6731,326000.0
2005-12-22 12:30:00,8.71,8.75,8.7,8.73,106000.0,5.6731,5.6991,5.6665,5.6861,106000.0
2005-12-22 13:00:00,8.73,8.75,8.71,8.71,66400.0,5.6861,5.6991,5.6731,5.6731,66400.0
2005-12-22 13:30:00,8.71,8.78,8.71,8.78,98400.0,5.6731,5.7186,5.6731,5.7186,98400.0
2005-12-22 14:00:00,8.78,8.81,8.78,8.78,59200.0,5.7186,5.7382,5.7186,5.7186,59200.0
2005-12-22 14:30:00,8.78,8.83,8.78,8.83,127200.0,5.7186,5.7512,5.7186,5.7512,127200.0
2005-12-22 15:00:00,8.83,8.85,8.8,8.82,264400.0,5.7512,5.7642,5.7317,5.7447,264400.0
2005-12-22 15:30:00,8.82,8.87,8.81,8.87,148400.0,5.7447,5.7773,5.7382,5.7773,148400.0
2005-12-23 09:30:00,8.88,8.99,8.81,8.94,542000.0,5.7838,5.8554,5.7382,5.8229,542000.0
2005-12-23 10:00:00,8.93,8.95,8.87,8.9,396400.0,5.8163,5.8294,5.7773,5.7968,396400.0
2005-12-23 10:30:00,8.89,8.91,8.84,8.9,204000.0,5.7903,5.8033,5.7577,5.7968,204000.0
2005-12-23 11:00:00,8.9,8.92,8.89,8.91,95200.0,5.7968,5.8098,5.7903,5.8033,95200.0
2005-12-23 11:30:00,8.91,8.94,8.9,8.93,39600.0,5.8033,5.8229,5.7968,5.8163,39600.0
2005-12-23 12:00:00,8.93,8.93,8.9,8.92,38400.0,5.8163,5.8163,5.7968,5.8098,38400.0
2005-12-23 12:30:00,8.93,8.96,8.91,8.96,68400.0,5.8163,5.8359,5.8033,5.8359,68400.0
2005-12-23 13:00:00,8.95,8.96,8.93,8.93,76800.0,5.8294,5.8359,5.8163,5.8163,76800.0
2005-12-23 13:30:00,8.93,8.95,8.93,8.95,38400.0,5.8163,5.8294,5.8163,5.8294,38400.0
2005-12-23 14:00:00,8.94,8.98,8.94,8.97,88400.0,5.8229,5.8489,5.8229,5.8424,88400.0
2005-12-23 14:30:00,8.97,9.0,8.96,8.99,90800.0,5.8424,5.8619,5.8359,5.8554,90800.0
2005-12-23 15:00:00,9.0,9.02,8.95,8.98,262800.0,5.8619,5.875,5.8294,5.8489,262800.0
2005-12-23 15:30:00,8.97,9.03,8.97,9.03,153200.0,5.8424,5.8815,5.8424,5.8815,153200.0
2005-12-27 09:30:00,9.0,9.06,8.98,9.01,238000.0,5.8619,5.901,5.8489,5.8685,238000.0
2005-12-27 10:00:00,9.0,9.03,8.9,8.9,173200.0,5.8619,5.8815,5.7968,5.7968,173200.0
2005-12-27 10:30:00,8.91,8.96,8.9,8.94,127200.0,5.8033,5.8359,5.7968,5.8229,127200.0
2005-12-27 11:00:00,8.93,8.96,8.88,8.88,181600.0,5.8163,5.8359,5.7838,5.7838,181600.0
2005-12-27 11:30:00,8.89,8.89,8.81,8.81,192400.0,5.7903,5.7903,5.7382,5.7382,192400.0
2005-12-27 12:00:00,8.81,8.84,8.78,8.84,184000.0,5.7382,5.7577,5.7186,5.7577,184000.0
2005-12-27 12:30:00,8.84,8.86,8.83,8.83,64800.0,5.7577,5.7708,5.7512,5.7512,64800.0
2005-12-27 13:00:00,8.83,8.87,8.8,8.81,166000.0,5.7512,5.7773,5.7317,5.7382,166000.0
2005-12-27 13:30:00,8.81,8.81,8.77,8.78,73600.0,5.7382,5.7382,5.7121,5.7186,73600.0
2005-12-27 14:00:00,8.78,8.83,8.78,8.83,152400.0,5.7186,5.7512,5.7186,5.7512,152400.0
2005-12-27 14:30:00,8.84,8.84,8.8,8.8,75600.0,5.7577,5.7577,5.7317,5.7317,75600.0
2005-12-27 15:00:00,8.8,8.81,8.79,8.81,106400.0,5.7317,5.7382,5.7252,5.7382,106400.0
2005-12-27 15:30:00,8.81,8.81,8.75,8.78,220800.0,5.7382,5.7382,5.6991,5.7186,220800.0
2005-12-28 09:30:00,8.78,8.86,8.72,8.82,140400.0,5.7348,5.787,5.6956,5.7609,140400.0
2005-12-28 10:00:00,8.82,8.88,8.82,8.85,150000.0,5.7609,5.8001,5.7609,5.7805,150000.0
2005-12-28 10:30:00,8.85,8.85,8.79,8.8,122000.0,5.7805,5.7805,5.7413,5.7478,122000.0
2005-12-28 11:00:00,8.81,8.83,8.79,8.8,39600.0,5.7544,5.7674,5.7413,5.7478,39600.0
2005-12-28 11:30:00,8.81,8.83,8.79,8.81,32400.0,5.7544,5.7674,5.7413,5.7544,32400.0
2005-12-28 12:00:00,8.8,8.82,8.78,8.8,24000.0,5.7478,5.7609,5.7348,5.7478,24000.0
2005-12-28 12:30:00,8.8,8.82,8.78,8.8,40000.0,5.7478,5.7609,5.7348,5.7478,40000.0
2005-12-28 13:00:00,8.8,8.82,8.8,8.81,37600.0,5.7478,5.7609,5.7478,5.7544,37600.0
2005-12-28 13:30:00,8.81,8.84,8.81,8.84,46400.0,5.7544,5.7739,5.7544,5.7739,46400.0
2005-12-28 14:00:00,8.84,8.87,8.83,8.84,58000.0,5.7739,5.7935,5.7674,5.7739,58000.0
2005-12-28 14:30:00,8.84,8.85,8.83,8.84,30400.0,5.7739,5.7805,5.7674,5.7739,30400.0
2005-12-28 15:00:00,8.84,8.88,8.81,8.88,125600.0,5.7739,5.8001,5.7544,5.8001,125600.0
2005-12-28 15:30:00,8.88,8.88,8.87,8.88,220800.0,5.8001,5.8001,5.7935,5.8001,220800.0
2005-12-29 09:30:00,8.83,8.91,8.81,8.86,228000.0,5.7674,5.8197,5.7544,5.787,228000.0
2005-12-29 10:00:00,8.86,8.9,8.85,8.88,125200.0,5.787,5.8131,5.7805,5.8001,125200.0
2005-12-29 10:30:00,8.88,8.88,8.85,8.88,114000.0,5.8001,5.8001,5.7805,5.8001,114000.0
2005-12-29 11:00:00,8.88,8.94,8.88,8.94,34000.0,5.8001,5.8393,5.8001,5.8393,34000.0
2005-12-29 11:30:00,8.94,9.0,8.93,9.0,92800.0,5.8393,5.8785,5.8327,5.8785,92800.0
2005-12-29 12:00:00,9.0,9.0,8.99,9.0,166400.0,5.8785,5.8785,5.8719,5.8785,166400.0
2005-12-29 12:30:00,8.99,9.02,8.99,9.02,112400.0,5.8719,5.8915,5.8719,5.8915,112400.0
2005-12-29 13:00:00,9.02,9.03,8.98,9.02,67200.0,5.8915,5.898,5.8654,5.8915,67200.0
2005-12-29 13:30:00,9.02,9.02,9.0,9.01,35600.0,5.8915,5.8915,5.8785,5.885,35600.0
2005-12-29 14:00:00,9.01,9.05,9.01,9.05,153200.0,5.885,5.9111,5.885,5.9111,153200.0
2005-12-29 14:30:00,9.04,9.1,9.04,9.09,228000.0,5.9046,5.9438,5.9046,5.9372,228000.0
2005-12-29 15:00:00,9.09,9.09,9.0,9.02,204800.0,5.9372,5.9372,5.8785,5.8915,204800.0
2005-12-29 15:30:00,9.02,9.04,8.99,9.03,150400.0,5.8915,5.9046,5.8719,5.898,150400.0
2005-12-30 09:30:00,8.98,9.01,8.91,8.93,174400.0,5.8654,5.885,5.8197,5.8327,174400.0
2005-12-30 10:00:00,8.92,8.93,8.86,8.88,128400.0,5.8262,5.8327,5.787,5.8001,128400.0
2005-12-30 10:30:00,8.88,8.9,8.85,8.87,98800.0,5.8001,5.8131,5.7805,5.7935,98800.0
2005-12-30 11:00:00,8.86,8.87,8.83,8.85,64400.0,5.787,5.7935,5.7674,5.7805,64400.0
2005-12-30 11:30:00,8.85,8.87,8.83,8.83,79200.0,5.7805,5.7935,5.7674,5.7674,79200.0
2005-12-30 12:00:00,8.84,8.85,8.81,8.83,64000.0,5.7739,5.7805,5.7544,5.7674,64000.0
2005-12-30 12:30:00,8.83,8.87,8.83,8.85,42800.0,5.7674,5.7935,5.7674,5.7805,42800.0
2005-12-30 13:00:00,8.85,8.86,8.83,8.84,69200.0,5.7805,5.787,5.7674,5.7739,69200.0
2005-12-30 13:30:00,8.84,8.86,8.82,8.83,64400.0,5.7739,5.787,5.7609,5.7674,64400.0
2005-12-30 14:00:00,8.84,8.86,8.83,8.84,63200.0,5.7739,5.787,5.7674,5.7739,63200.0
2005-12-30 14:30:00,8.84,8.9,8.83,8.9,107600.0,5.7739,5.8131,5.7674,5.8131,107600.0
2005-12-30 15:00:00,8.89,8.89,8.85,8.87,73200.0,5.8066,5.8066,5.7805,5.7935,73200.0
2005-12-30 15:30:00,8.87,8.91,8.84,8.85,204400.0,5.7935,5.8197,5.7739,5.7805,204400.0
2006-01-03 09:30:00,8.99,9.06,8.94,9.04,401600.0,5.8719,5.9176,5.8393,5.9046,401600.0
2006-01-03 10:00:00,9.03,9.05,8.83,8.84,310000.0,5.898,5.9111,5.7674,5.7739,310000.0
2006-01-03 10:30:00,8.84,8.87,8.75,8.79,534000.0,5.7739,5.7935,5.7152,5.7413,534000.0
2006-01-03 11:00:00,8.79,8.88,8.77,8.83,392000.0,5.7413,5.8001,5.7282,5.7674,392000.0
2006-01-03 11:30:00,8.83,8.89,8.81,8.88,249200.0,5.7674,5.8066,5.7544,5.8001,249200.0
2006-01-03 12:00:00,8.88,8.93,8.88,8.91,138400.0,5.8001,5.8327,5.8001,5.8197,138400.0
2006-01-03 12:30:00,8.91,8.96,8.81,8.94,198800.0,5.8197,5.8523,5.7544,5.8393,198800.0
2006-01-03 13:00:00,8.94,8.96,8.93,8.95,114800.0,5.8393,5.8523,5.8327,5.8458,114800.0
2006-01-03 13:30:00,8.95,8.97,8.91,8.96,174800.0,5.8458,5.8589,5.8197,5.8523,174800.0
2006-01-03 14:00:00,8.96,9.08,8.96,9.06,217200.0,5.8523,5.9307,5.8523,5.9176,217200.0
2006-01-03 14:30:00,9.06,9.13,9.06,9.11,212800.0,5.9176,5.9634,5.9176,5.9503,212800.0
2006-01-03 15:00:00,9.11,9.15,9.09,9.11,331600.0,5.9503,5.9764,5.9372,5.9503,331600.0
2006-01-03 15:30:00,9.1,9.15,9.09,9.14,587200.0,5.9438,5.9764,5.9372,5.9699,587200.0
2006-01-04 09:30:00,9.01,9.13,8.95,9.04,316400.0,5.885,5.9634,5.8458,5.9046,316400.0
2006-01-04 10:00:00,9.05,9.13,9.05,9.11,218000.0,5.9111,5.9634,5.9111,5.9503,218000.0
2006-01-04 10:30:00,9.1,9.11,9.06,9.1,266000.0,5.9438,5.9503,5.9176,5.9438,266000.0
2006-01-04 11:00:00,9.1,9.12,9.07,9.12,294800.0,5.9438,5.9568,5.9242,5.9568,294800.0
2006-01-04 11:30:00,9.12,9.18,9.1,9.16,500800.0,5.9568,5.996,5.9438,5.983,500800.0
2006-01-04 12:00:00,9.17,9.18,9.12,9.12,124400.0,5.9895,5.996,5.9568,5.9568,124400.0
2006-01-04 12:30:00,9.12,9.13,9.09,9.09,171200.0,5.9568,5.9634,5.9372,5.9372,171200.0
2006-01-04 13:00:00,9.09,9.11,9.05,9.11,98000.0,5.9372,5.9503,5.9111,5.9503,98000.0
2006-01-04 13:30:00,9.11,9.12,9.08,9.09,110800.0,5.9503,5.9568,5.9307,5.9372,110800.0
2006-01-04 14:00:00,9.09,9.11,9.01,9.06,127200.0,5.9372,5.9503,5.885,5.9176,127200.0
2006-01-04 14:30:00,9.06,9.13,9.03,9.11,174400.0,5.9176,5.9634,5.898,5.9503,174400.0
2006-01-04 15:00:00,9.11,9.15,9.08,9.14,207600.0,5.9503,5.9764,5.9307,5.9699,207600.0
2006-01-04 15:30:00,9.14,9.15,9.07,9.1,327200.0,5.9699,5.9764,5.9242,5.9438,327200.0
2006-01-05 09:30:00,9.13,9.13,8.92,8.97,223600.0,5.9634,5.9634,5.8262,5.8589,223600.0
2006-01-05 10:00:00,8.99,9.08,8.99,9.05,177200.0,5.8719,5.9307,5.8719,5.9111,177200.0
2006-01-05 10:30:00,9.05,9.06,8.89,8.96,195200.0,5.9111,5.9176,5.8066,5.8523,195200.0
2006-01-05 11:00:00,8.96,9.02,8.94,8.99,182800.0,5.8523,5.8915,5.8393,5.8719,182800.0
2006-01-05 11:30:00,8.98,8.99,8.91,8.94,65600.0,5.8654,5.8719,5.8197,5.8393,65600.0
2006-01-05 12:00:00,8.94,8.99,8.93,8.97,98800.0,5.8393,5.8719,5.8327,5.8589,98800.0
2006-01-05 12:30:00,8.99,9.0,8.95,8.96,67200.0,5.8719,5.8785,5.8458,5.8523,67200.0
2006-01-05 13:00:00,8.96,8.97,8.92,8.93,119600.0,5.8523,5.8589,5.8262,5.8327,119600.0
2006-01-05 13:30:00,8.94,8.97,8.92,8.97,61200.0,5.8393,5.8589,5.8262,5.8589,61200.0
2006-01-05 14:00:00,8.97,8.99,8.94,8.95,135200.0,5.8589,5.8719,5.8393,5.8458,135200.0
2006-01-05 14:30:00,8.95,9.03,8.95,9.03,98400.0,5.8458,5.898,5.8458,5.898,98400.0
2006-01-05 15:00:00,9.03,9.05,9.0,9.04,90000.0,5.898,5.9111,5.8785,5.9046,90000.0
2006-01-05 15:30:00,9.06,9.1,9.04,9.05,128400.0,5.9176,5.9438,5.9046,5.9111,128400.0
2006-01-06 09:30:00,9.12,9.15,9.05,9.12,158800.0,5.9568,5.9764,5.9111,5.9568,158800.0
2006-01-06 10:00:00,9.12,9.14,9.06,9.11,135200.0,5.9568,5.9699,5.9176,5.9503,135200.0
2006-01-06 10:30:00,9.1,9.13,9.09,9.11,166800.0,5.9438,5.9634,5.9372,5.9503,166800.0
2006-01-06 11:00:00,9.11,9.14,9.09,9.14,94400.0,5.9503,5.9699,5.9372,5.9699,94400.0
2006-01-06 11:30:00,9.14,9.17,9.13,9.17,163200.0,5.9699,5.9895,5.9634,5.9895,163200.0
2006-01-06 12:00:00,9.17,9.26,9.17,9.26,325600.0,5.9895,6.0483,5.9895,6.0483,325600.0
2006-01-06 12:30:00,9.26,9.29,9.21,9.21,250000.0,6.0483,6.0679,6.0156,6.0156,250000.0
2006-01-06 13:00:00,9.21,9.22,9.2,9.21,112400.0,6.0156,6.0221,6.0091,6.0156,112400.0
2006-01-06 13:30:00,9.22,9.35,9.21,9.31,186400.0,6.0221,6.1071,6.0156,6.0809,186400.0
2006-01-06 14:00:00,9.31,9.37,9.27,9.27,266000.0,6.0809,6.1201,6.0548,6.0548,266000.0
2006-01-06 14:30:00,9.28,9.28,9.24,9.24,154800.0,6.0613,6.0613,6.0352,6.0352,154800.0
2006-01-06 15:00:00,9.24,9.24,9.18,9.2,246000.0,6.0352,6.0352,5.996,6.0091,246000.0
2006-01-06 15:30:00,9.19,9.22,9.15,9.17,944800.0,6.0026,6.0221,5.9764,5.9895,944800.0
2006-01-09 09:30:00,9.1,9.19,9.06,9.13,146000.0,5.9438,6.0026,5.9176,5.9634,146000.0
2006-01-09 10:00:00,9.13,9.2,9.11,9.2,104400.0,5.9634,6.0091,5.9503,6.0091,104400.0
2006-01-09 10:30:00,9.2,9.23,9.17,9.19,160800.0,6.0091,6.0287,5.9895,6.0026,160800.0
2006-01-09 11:00:00,9.19,9.2,9.17,9.19,101200.0,6.0026,6.0091,5.9895,6.0026,101200.0
2006-01-09 11:30:00,9.21,9.24,9.18,9.22,64400.0,6.0156,6.0352,5.996,6.0221,64400.0
2006-01-09 12:00:00,9.22,9.27,9.22,9.26,88000.0,6.0221,6.0548,6.0221,6.0483,88000.0
2006-01-09 12:30:00,9.25,9.3,9.21,9.29,97200.0,6.0417,6.0744,6.0156,6.0679,97200.0
2006-01-09 13:00:00,9.28,9.28,9.22,9.24,219200.0,6.0613,6.0613,6.0221,6.0352,219200.0
2006-01-09 13:30:00,9.24,9.33,9.23,9.26,331600.0,6.0352,6.094,6.0287,6.0483,331600.0
2006-01-09 14:00:00,9.27,9.29,9.25,9.27,128400.0,6.0548,6.0679,6.0417,6.0548,128400.0
2006-01-09 14:30:00,9.26,9.27,9.23,9.24,371200.0,6.0483,6.0548,6.0287,6.0352,371200.0
2006-01-09 15:00:00,9.25,9.27,9.21,9.25,297200.0,6.0417,6.0548,6.0156,6.0417,297200.0
2006-01-09 15:30:00,9.24,9.26,9.23,9.23,192800.0,6.0352,6.0483,6.0287,6.0287,192800.0
2006-01-10 09:30:00,9.14,9.14,9.0,9.07,292000.0,5.9699,5.9699,5.8785,5.9242,292000.0
2006-01-10 10:00:00,9.07,9.1,9.03,9.08,460400.0,5.9242,5.9438,5.898,5.9307,460400.0
2006-01-10 10:30:00,9.08,9.12,9.07,9.07,172800.0,5.9307,5.9568,5.9242,5.9242,172800.0
2006-01-10 11:00:00,9.08,9.13,9.06,9.12,133600.0,5.9307,5.9634,5.9176,5.9568,133600.0
2006-01-10 11:30:00,9.12,9.21,9.1,9.18,341600.0,5.9568,6.0156,5.9438,5.996,341600.0
2006-01-10 12:00:00,9.18,9.21,9.13,9.13,166000.0,5.996,6.0156,5.9634,5.9634,166000.0
2006-01-10 12:30:00,9.12,9.13,9.07,9.08,170400.0,5.9568,5.9634,5.9242,5.9307,170400.0
2006-01-10 13:00:00,9.08,9.16,9.07,9.13,153200.0,5.9307,5.983,5.9242,5.9634,153200.0
2006-01-10 13:30:00,9.14,9.14,9.06,9.07,86800.0,5.9699,5.9699,5.9176,5.9242,86800.0
2006-01-10 14:00:00,9.06,9.1,9.03,9.04,128800.0,5.9176,5.9438,5.898,5.9046,128800.0
2006-01-10 14:30:00,9.04,9.1,9.02,9.06,172400.0,5.9046,5.9438,5.8915,5.9176,172400.0
2006-01-10 15:00:00,9.06,9.1,9.04,9.1,202000.0,5.9176,5.9438,5.9046,5.9438,202000.0
2006-01-10 15:30:00,9.1,9.15,9.1,9.11,248800.0,5.9438,5.9764,5.9438,5.9503,248800.0
2006-01-11 09:30:00,9.17,9.17,9.09,9.15,201600.0,5.9895,5.9895,5.9372,5.9764,201600.0
2006-01-11 10:00:00,9.15,9.17,9.13,9.15,186000.0,5.9764,5.9895,5.9634,5.9764,186000.0
2006-01-11 10:30:00,9.15,9.16,9.12,9.13,271200.0,5.9764,5.983,5.9568,5.9634,271200.0
2006-01-11 11:00:00,9.13,9.23,9.13,9.23,76000.0,5.9634,6.0287,5.9634,6.0287,76000.0
2006-01-11 11:30:00,9.24,9.24,9.17,9.22,170000.0,6.0352,6.0352,5.9895,6.0221,170000.0
2006-01-11 12:00:00,9.22,9.24,9.2,9.23,276400.0,6.0221,6.0352,6.0091,6.0287,276400.0
2006-01-11 12:30:00,9.23,9.27,9.21,9.24,328400.0,6.0287,6.0548,6.0156,6.0352,328400.0
2006-01-11 13:00:00,9.24,9.25,9.2,9.21,241600.0,6.0352,6.0417,6.0091,6.0156,241600.0
2006-01-11 13:30:00,9.21,9.22,9.1,9.18,487600.0,6.0156,6.0221,5.9438,5.996,487600.0
2006-01-11 14:00:00,9.17,9.2,9.16,9.18,274000.0,5.9895,6.0091,5.983,5.996,274000.0
2006-01-11 14:30:00,9.17,9.21,9.14,9.15,205200.0,5.9895,6.0156,5.9699,5.9764,205200.0
2006-01-11 15:00:00,9.15,9.18,9.12,9.15,280000.0,5.9764,5.996,5.9568,5.9764,280000.0
2006-01-11 15:30:00,9.13,9.22,9.13,9.18,390000.0,5.9634,6.0221,5.9634,5.996,390000.0
2006-01-12 09:30:00,9.13,9.16,9.1,9.11,82000.0,5.9634,5.983,5.9438,5.9503,82000.0
2006-01-12 10:00:00,9.12,9.12,9.05,9.07,174400.0,5.9568,5.9568,5.9111,5.9242,174400.0
2006-01-12 10:30:00,9.08,9.08,9.04,9.04,247600.0,5.9307,5.9307,5.9046,5.9046,247600.0
2006-01-12 11:00:00,9.04,9.19,9.04,9.18,210800.0,5.9046,6.0026,5.9046,5.996,210800.0
2006-01-12 11:30:00,9.18,9.25,9.18,9.23,138800.0,5.996,6.0417,5.996,6.0287,138800.0
2006-01-12 12:00:00,9.23,9.28,9.15,9.15,143600.0,6.0287,6.0613,5.9764,5.9764,143600.0
2006-01-12 12:30:00,9.16,9.22,9.16,9.2,109200.0,5.983,6.0221,5.983,6.0091,109200.0
2006-01-12 13:00:00,9.2,9.22,9.2,9.21,69600.0,6.0091,6.0221,6.0091,6.0156,69600.0
2006-01-12 13:30:00,9.22,9.22,9.17,9.18,122400.0,6.0221,6.0221,5.9895,5.996,122400.0
2006-01-12 14:00:00,9.19,9.19,9.17,9.17,171600.0,6.0026,6.0026,5.9895,5.9895,171600.0
2006-01-12 14:30:00,9.17,9.19,9.15,9.15,129600.0,5.9895,6.0026,5.9764,5.9764,129600.0
2006-01-12 15:00:00,9.15,9.2,9.15,9.19,100000.0,5.9764,6.0091,5.9764,6.0026,100000.0
2006-01-12 15:30:00,9.19,9.25,9.19,9.22,266800.0,6.0026,6.0417,6.0026,6.0221,266800.0
2006-01-13 09:30:00,9.18,9.35,9.18,9.33,240400.0,5.996,6.1071,5.996,6.094,240400.0
2006-01-13 10:00:00,9.32,9.32,9.22,9.27,82000.0,6.0875,6.0875,6.0221,6.0548,82000.0
2006-01-13 10:30:00,9.28,9.33,9.26,9.32,220400.0,6.0613,6.094,6.0483,6.0875,220400.0
2006-01-13 11:00:00,9.32,9.36,9.31,9.31,322000.0,6.0875,6.1136,6.0809,6.0809,322000.0
2006-01-13 11:30:00,9.31,9.32,9.27,9.31,215600.0,6.0809,6.0875,6.0548,6.0809,215600.0
2006-01-13 12:00:00,9.3,9.31,9.24,9.26,110400.0,6.0744,6.0809,6.0352,6.0483,110400.0
2006-01-13 12:30:00,9.26,9.28,9.25,9.28,123200.0,6.0483,6.0613,6.0417,6.0613,123200.0
2006-01-13 13:00:00,9.27,9.28,9.21,9.24,92800.0,6.0548,6.0613,6.0156,6.0352,92800.0
2006-01-13 13:30:00,9.24,9.25,9.21,9.23,87200.0,6.0352,6.0417,6.0156,6.0287,87200.0
2006-01-13 14:00:00,9.22,9.28,9.18,9.21,182800.0,6.0221,6.0613,5.996,6.0156,182800.0
2006-01-13 14:30:00,9.2,9.22,9.18,9.2,160000.0,6.0091,6.0221,5.996,6.0091,160000.0
2006-01-13 15:00:00,9.2,9.2,9.13,9.15,242400.0,6.0091,6.0091,5.9634,5.9764,242400.0
2006-01-13 15:30:00,9.15,9.15,9.1,9.12,714800.0,5.9764,5.9764,5.9438,5.9568,714800.0
2006-01-17 09:30:00,9.13,9.25,9.08,9.22,249600.0,5.9634,6.0417,5.9307,6.0221,249600.0
2006-01-17 10:00:00,9.22,9.27,9.19,9.23,322800.0,6.0221,6.0548,6.0026,6.0287,322800.0
2006-01-17 10:30:00,9.22,9.24,9.19,9.21,207200.0,6.0221,6.0352,6.0026,6.0156,207200.0
2006-01-17 11:00:00,9.21,9.22,9.19,9.22,100800.0,6.0156,6.0221,6.0026,6.0221,100800.0
2006-01-17 11:30:00,9.22,9.24,9.21,9.21,136000.0,6.0221,6.0352,6.0156,6.0156,136000.0
2006-01-17 12:00:00,9.22,9.23,9.19,9.2,64400.0,6.0221,6.0287,6.0026,6.0091,64400.0
2006-01-17 12:30:00,9.2,9.21,9.19,9.2,54800.0,6.0091,6.0156,6.0026,6.0091,54800.0
2006-01-17 13:00:00,9.21,9.21,9.19,9.21,56800.0,6.0156,6.0156,6.0026,6.0156,56800.0
2006-01-17 13:30:00,9.21,9.22,9.2,9.21,99600.0,6.0156,6.0221,6.0091,6.0156,99600.0
2006-01-17 14:00:00,9.22,9.25,9.19,9.19,120800.0,6.0221,6.0417,6.0026,6.0026,120800.0
2006-01-17 14:30:00,9.19,9.21,9.16,9.2,69600.0,6.0026,6.0156,5.983,6.0091,69600.0
2006-01-17 15:00:00,9.21,9.22,9.2,9.2,54000.0,6.0156,6.0221,6.0091,6.0091,54000.0
2006-01-17 15:30:00,9.21,9.21,9.16,9.17,96000.0,6.0156,6.0156,5.983,5.9895,96000.0
2006-01-18 09:30:00,9.15,9.19,9.1,9.13,182000.0,5.9764,6.0026,5.9438,5.9634,182000.0
2006-01-18 10:00:00,9.13,9.16,9.09,9.16,72000.0,5.9634,5.983,5.9372,5.983,72000.0
2006-01-18 10:30:00,9.16,9.16,9.14,9.14,56000.0,5.983,5.983,5.9699,5.9699,56000.0
2006-01-18 11:00:00,9.13,9.13,9.05,9.05,118800.0,5.9634,5.9634,5.9111,5.9111,118800.0
2006-01-18 11:30:00,9.05,9.11,9.04,9.1,112800.0,5.9111,5.9503,5.9046,5.9438,112800.0
2006-01-18 12:00:00,9.1,9.11,9.07,9.08,184400.0,5.9438,5.9503,5.9242,5.9307,184400.0
2006-01-18 12:30:00,9.08,9.1,9.08,9.08,69200.0,5.9307,5.9438,5.9307,5.9307,69200.0
2006-01-18 13:00:00,9.08,9.11,9.04,9.04,194800.0,5.9307,5.9503,5.9046,5.9046,194800.0
2006-01-18 13:30:00,9.04,9.06,9.01,9.05,113600.0,5.9046,5.9176,5.885,5.9111,113600.0
2006-01-18 14:00:00,9.05,9.06,9.03,9.03,94000.0,5.9111,5.9176,5.898,5.898,94000.0
2006-01-18 14:30:00,9.03,9.06,9.0,9.06,116000.0,5.898,5.9176,5.8785,5.9176,116000.0
2006-01-18 15:00:00,9.06,9.11,9.03,9.1,123200.0,5.9176,5.9503,5.898,5.9438,123200.0
2006-01-18 15:30:00,9.11,9.12,9.06,9.06,170800.0,5.9503,5.9568,5.9176,5.9176,170800.0
2006-01-19 09:30:00,9.15,9.18,9.05,9.13,203200.0,5.9764,5.996,5.9111,5.9634,203200.0
2006-01-19 10:00:00,9.12,9.2,9.11,9.18,191200.0,5.9568,6.0091,5.9503,5.996,191200.0
2006-01-19 10:30:00,9.18,9.21,9.15,9.18,110400.0,5.996,6.0156,5.9764,5.996,110400.0
2006-01-19 11:00:00,9.18,9.19,9.16,9.17,200400.0,5.996,6.0026,5.983,5.9895,200400.0
2006-01-19 11:30:00,9.17,9.19,9.15,9.18,330800.0,5.9895,6.0026,5.9764,5.996,330800.0
2006-01-19 12:00:00,9.19,9.21,9.17,9.19,76400.0,6.0026,6.0156,5.9895,6.0026,76400.0
2006-01-19 12:30:00,9.19,9.19,9.18,9.19,188400.0,6.0026,6.0026,5.996,6.0026,188400.0
2006-01-19 13:00:00,9.19,9.22,9.19,9.22,324000.0,6.0026,6.0221,6.0026,6.0221,324000.0
2006-01-19 13:30:00,9.22,9.25,9.22,9.24,168000.0,6.0221,6.0417,6.0221,6.0352,168000.0
2006-01-19 14:00:00,9.24,9.26,9.23,9.24,221600.0,6.0352,6.0483,6.0287,6.0352,221600.0
2006-01-19 14:30:00,9.24,9.26,9.22,9.25,125600.0,6.0352,6.0483,6.0221,6.0417,125600.0
2006-01-19 15:00:00,9.25,9.26,9.22,9.24,92000.0,6.0417,6.0483,6.0221,6.0352,92000.0
2006-01-19 15:30:00,9.24,9.25,9.19,9.2,168000.0,6.0352,6.0417,6.0026,6.0091,168000.0
2006-01-20 09:30:00,9.21,9.25,9.1,9.21,346000.0,6.0156,6.0417,5.9438,6.0156,346000.0
2006-01-20 10:00:00,9.21,9.23,9.03,9.03,185600.0,6.0156,6.0287,5.898,5.898,185600.0
2006-01-20 10:30:00,9.04,9.05,8.99,9.04,213200.0,5.9046,5.9111,5.8719,5.9046,213200.0
2006-01-20 11:00:00,9.03,9.06,9.01,9.04,75600.0,5.898,5.9176,5.885,5.9046,75600.0
2006-01-20 11:30:00,9.04,9.06,8.99,9.03,124800.0,5.9046,5.9176,5.8719,5.898,124800.0
2006-01-20 12:00:00,9.01,9.08,8.99,9.07,91200.0,5.885,5.9307,5.8719,5.9242,91200.0
2006-01-20 12:30:00,9.07,9.09,9.03,9.03,89600.0,5.9242,5.9372,5.898,5.898,89600.0
2006-01-20 13:00:00,9.03,9.06,9.0,9.06,152800.0,5.898,5.9176,5.8785,5.9176,152800.0
2006-01-20 13:30:00,9.06,9.08,9.05,9.07,176400.0,5.9176,5.9307,5.9111,5.9242,176400.0
2006-01-20 14:00:00,9.07,9.13,9.06,9.11,428000.0,5.9242,5.9634,5.9176,5.9503,428000.0
2006-01-20 14:30:00,9.11,9.11,9.06,9.06,94800.0,5.9503,5.9503,5.9176,5.9176,94800.0
2006-01-20 15:00:00,9.06,9.08,9.02,9.03,136000.0,5.9176,5.9307,5.8915,5.898,136000.0
2006-01-20 15:30:00,9.03,9.04,9.0,9.03,237600.0,5.898,5.9046,5.8785,5.898,237600.0
2006-01-23 09:30:00,8.97,9.18,8.97,9.13,276800.0,5.8589,5.996,5.8589,5.9634,276800.0
2006-01-23 10:00:00,9.13,9.17,9.11,9.13,145200.0,5.9634,5.9895,5.9503,5.9634,145200.0
2006-01-23 10:30:00,9.13,9.22,9.12,9.22,175200.0,5.9634,6.0221,5.9568,6.0221,175200.0
2006-01-23 11:00:00,9.21,9.25,9.14,9.24,108000.0,6.0156,6.0417,5.9699,6.0352,108000.0
2006-01-23 11:30:00,9.24,9.35,9.24,9.3,162800.0,6.0352,6.1071,6.0352,6.0744,162800.0
2006-01-23 12:00:00,9.3,9.3,9.23,9.24,96000.0,6.0744,6.0744,6.0287,6.0352,96000.0
2006-01-23 12:30:00,9.24,9.25,9.23,9.25,80400.0,6.0352,6.0417,6.0287,6.0417,80400.0
2006-01-23 13:00:00,9.24,9.35,9.24,9.34,152800.0,6.0352,6.1071,6.0352,6.1005,152800.0
2006-01-23 13:30:00,9.34,9.34,9.3,9.31,224400.0,6.1005,6.1005,6.0744,6.0809,224400.0
2006-01-23 14:00:00,9.32,9.41,9.31,9.41,228000.0,6.0875,6.1462,6.0809,6.1462,228000.0
2006-01-23 14:30:00,9.41,9.43,9.36,9.43,388000.0,6.1462,6.1593,6.1136,6.1593,388000.0
2006-01-23 15:00:00,9.43,9.45,9.41,9.42,358800.0,6.1593,6.1724,6.1462,6.1528,358800.0
2006-01-23 15:30:00,9.42,9.49,9.39,9.45,520000.0,6.1528,6.1985,6.1332,6.1724,520000.0
2006-01-24 09:30:00,9.75,10.16,9.7,10.11,2056400.0,6.3683,6.6361,6.3357,6.6035,2056400.0
2006-01-24 10:00:00,10.11,10.14,9.94,9.95,887200.0,6.6035,6.6231,6.4924,6.499,887200.0
2006-01-24 10:30:00,9.95,10.0,9.88,10.0,433600.0,6.499,6.5316,6.4532,6.5316,433600.0
2006-01-24 11:00:00,10.0,10.04,9.95,10.03,683200.0,6.5316,6.5577,6.499,6.5512,683200.0
2006-01-24 11:30:00,10.02,10.08,10.0,10.06,261200.0,6.5447,6.5839,6.5316,6.5708,261200.0
2006-01-24 12:00:00,10.06,10.09,9.94,10.06,314400.0,6.5708,6.5904,6.4924,6.5708,314400.0
2006-01-24 12:30:00,10.06,10.09,10.02,10.05,219200.0,6.5708,6.5904,6.5447,6.5643,219200.0
2006-01-24 13:00:00,10.05,10.11,10.03,10.11,218000.0,6.5643,6.6035,6.5512,6.6035,218000.0
2006-01-24 13:30:00,10.12,10.26,10.08,10.25,571200.0,6.61,6.7014,6.5839,6.6949,571200.0
2006-01-24 14:00:00,10.25,10.62,10.24,10.58,1143200.0,6.6949,6.9366,6.6884,6.9104,1143200.0
2006-01-24 14:30:00,10.58,10.58,10.49,10.56,1964400.0,6.9104,6.9104,6.8517,6.8974,1964400.0
2006-01-24 15:00:00,10.55,10.72,10.55,10.6,1098400.0,6.8909,7.0019,6.8909,6.9235,1098400.0
2006-01-24 15:30:00,10.6,10.61,10.19,10.44,1440800.0,6.9235,6.93,6.6557,6.819,1440800.0
2006-01-25 09:30:00,10.35,10.61,10.23,10.52,648800.0,6.7602,6.93,6.6818,6.8713,648800.0
2006-01-25 10:00:00,10.52,10.56,10.5,10.52,352000.0,6.8713,6.8974,6.8582,6.8713,352000.0
2006-01-25 10:30:00,10.51,10.66,10.51,10.64,214800.0,6.8647,6.9627,6.8647,6.9496,214800.0
2006-01-25 11:00:00,10.66,10.8,10.65,10.71,424000.0,6.9627,7.0541,6.9562,6.9954,424000.0
2006-01-25 11:30:00,10.72,10.73,10.6,10.66,256800.0,7.0019,7.0084,6.9235,6.9627,256800.0
2006-01-25 12:00:00,10.66,10.66,10.52,10.57,339200.0,6.9627,6.9627,6.8713,6.9039,339200.0
2006-01-25 12:30:00,10.56,10.61,10.54,10.58,123600.0,6.8974,6.93,6.8843,6.9104,123600.0
2006-01-25 13:00:00,10.58,10.6,10.56,10.57,116800.0,6.9104,6.9235,6.8974,6.9039,116800.0
2006-01-25 13:30:00,10.57,10.58,10.46,10.53,160000.0,6.9039,6.9104,6.8321,6.8778,160000.0
2006-01-25 14:00:00,10.53,10.53,10.4,10.51,129200.0,6.8778,6.8778,6.7929,6.8647,129200.0
2006-01-25 14:30:00,10.51,10.51,10.41,10.44,160000.0,6.8647,6.8647,6.7994,6.819,160000.0
2006-01-25 15:00:00,10.44,10.56,10.44,10.55,174400.0,6.819,6.8974,6.819,6.8909,174400.0
2006-01-25 15:30:00,10.55,10.55,10.48,10.52,186800.0,6.8909,6.8909,6.8451,6.8713,186800.0
2006-01-26 09:30:00,10.53,10.62,10.52,10.53,209600.0,6.8778,6.9366,6.8713,6.8778,209600.0
2006-01-26 10:00:00,10.52,10.62,10.49,10.51,207200.0,6.8713,6.9366,6.8517,6.8647,207200.0
2006-01-26 10:30:00,10.51,10.56,10.5,10.54,254800.0,6.8647,6.8974,6.8582,6.8843,254800.0
2006-01-26 11:00:00,10.54,10.58,10.53,10.57,455200.0,6.8843,6.9104,6.8778,6.9039,455200.0
2006-01-26 11:30:00,10.57,10.68,10.56,10.63,257600.0,6.9039,6.9758,6.8974,6.9431,257600.0
2006-01-26 12:00:00,10.63,10.63,10.6,10.61,132000.0,6.9431,6.9431,6.9235,6.93,132000.0
2006-01-26 12:30:00,10.61,10.61,10.56,10.57,247200.0,6.93,6.93,6.8974,6.9039,247200.0
2006-01-26 13:00:00,10.57,10.58,10.56,10.56,338400.0,6.9039,6.9104,6.8974,6.8974,338400.0
2006-01-26 13:30:00,10.56,10.57,10.48,10.51,231200.0,6.8974,6.9039,6.8451,6.8647,231200.0
2006-01-26 14:00:00,10.52,10.53,10.5,10.52,324400.0,6.8713,6.8778,6.8582,6.8713,324400.0
2006-01-26 14:30:00,10.52,10.59,10.49,10.53,332800.0,6.8713,6.917,6.8517,6.8778,332800.0
2006-01-26 15:00:00,10.52,10.55,10.52,10.52,334800.0,6.8713,6.8909,6.8713,6.8713,334800.0
2006-01-26 15:30:00,10.52,10.56,10.48,10.56,505200.0,6.8713,6.8974,6.8451,6.8974,505200.0
2006-01-27 09:30:00,10.78,11.35,10.78,11.29,1265600.0,7.0411,7.4134,7.0411,7.3742,1265600.0
2006-01-27 10:00:00,11.29,11.37,11.24,11.35,1149600.0,7.3742,7.4264,7.3415,7.4134,1149600.0
2006-01-27 10:30:00,11.35,11.36,11.24,11.33,335600.0,7.4134,7.4199,7.3415,7.4003,335600.0
2006-01-27 11:00:00,11.34,11.35,10.99,10.99,1058800.0,7.4068,7.4134,7.1782,7.1782,1058800.0
2006-01-27 11:30:00,11.0,11.12,10.88,11.11,678800.0,7.1848,7.2632,7.1064,7.2566,678800.0
2006-01-27 12:00:00,11.11,11.16,11.06,11.09,202000.0,7.2566,7.2893,7.224,7.2436,202000.0
2006-01-27 12:30:00,11.09,11.11,11.01,11.02,168800.0,7.2436,7.2566,7.1913,7.1978,168800.0
2006-01-27 13:00:00,11.02,11.08,10.99,11.03,206400.0,7.1978,7.237,7.1782,7.2044,206400.0
2006-01-27 13:30:00,11.02,11.02,10.82,10.89,270400.0,7.1978,7.1978,7.0672,7.1129,270400.0
2006-01-27 14:00:00,10.9,10.96,10.89,10.94,362400.0,7.1195,7.1586,7.1129,7.1456,362400.0
2006-01-27 14:30:00,10.94,11.05,10.91,11.04,419600.0,7.1456,7.2174,7.126,7.2109,419600.0
2006-01-27 15:00:00,11.04,11.1,11.0,11.09,301200.0,7.2109,7.2501,7.1848,7.2436,301200.0
2006-01-27 15:30:00,11.09,11.24,11.09,11.24,815200.0,7.2436,7.3415,7.2436,7.3415,815200.0
2006-01-30 09:30:00,11.14,11.31,11.14,11.27,663200.0,7.2762,7.3873,7.2762,7.3611,663200.0
2006-01-30 10:00:00,11.26,11.27,11.21,11.23,423200.0,7.3546,7.3611,7.3219,7.335,423200.0
2006-01-30 10:30:00,11.21,11.23,11.06,11.06,229200.0,7.3219,7.335,7.224,7.224,229200.0
2006-01-30 11:00:00,11.06,11.06,10.94,10.97,341200.0,7.224,7.224,7.1456,7.1652,341200.0
2006-01-30 11:30:00,10.97,11.02,10.95,11.02,228000.0,7.1652,7.1978,7.1521,7.1978,228000.0
2006-01-30 12:00:00,11.02,11.13,10.99,11.0,249200.0,7.1978,7.2697,7.1782,7.1848,249200.0
2006-01-30 12:30:00,11.0,11.08,11.0,11.07,115600.0,7.1848,7.237,7.1848,7.2305,115600.0
2006-01-30 13:00:00,11.07,11.13,11.05,11.12,291600.0,7.2305,7.2697,7.2174,7.2632,291600.0
2006-01-30 13:30:00,11.11,11.12,11.05,11.05,152800.0,7.2566,7.2632,7.2174,7.2174,152800.0
2006-01-30 14:00:00,11.05,11.08,11.03,11.05,233200.0,7.2174,7.237,7.2044,7.2174,233200.0
2006-01-30 14:30:00,11.05,11.07,11.01,11.02,214800.0,7.2174,7.2305,7.1913,7.1978,214800.0
2006-01-30 15:00:00,11.01,11.06,10.99,11.05,336400.0,7.1913,7.224,7.1782,7.2174,336400.0
2006-01-30 15:30:00,11.04,11.06,10.96,10.98,307600.0,7.2109,7.224,7.1586,7.1717,307600.0
2006-01-31 09:30:00,10.87,11.15,10.77,11.06,657600.0,7.0999,7.2827,7.0345,7.224,657600.0
2006-01-31 10:00:00,11.07,11.11,10.99,11.1,296800.0,7.2305,7.2566,7.1782,7.2501,296800.0
2006-01-31 10:30:00,11.11,11.21,11.11,11.18,270000.0,7.2566,7.3219,7.2566,7.3023,270000.0
2006-01-31 11:00:00,11.18,11.18,11.13,11.15,254000.0,7.3023,7.3023,7.2697,7.2827,254000.0
2006-01-31 11:30:00,11.15,11.34,11.15,11.31,320800.0,7.2827,7.4068,7.2827,7.3873,320800.0
2006-01-31 12:00:00,11.32,11.36,11.28,11.36,236000.0,7.3938,7.4199,7.3677,7.4199,236000.0
2006-01-31 12:30:00,11.36,11.4,11.27,11.28,346800.0,7.4199,7.446,7.3611,7.3677,346800.0
2006-01-31 13:00:00,11.27,11.45,11.27,11.45,2648000.0,7.3611,7.4787,7.3611,7.4787,2648000.0
2006-01-31 13:30:00,11.46,11.69,11.44,11.67,936000.0,7.4852,7.6355,7.4722,7.6224,936000.0
2006-01-31 14:00:00,11.68,11.69,11.48,11.58,583600.0,7.6289,7.6355,7.4983,7.5636,583600.0
2006-01-31 14:30:00,11.56,11.62,11.5,11.61,457200.0,7.5505,7.5897,7.5114,7.5832,457200.0
2006-01-31 15:00:00,11.62,11.73,11.55,11.7,398800.0,7.5897,7.6616,7.544,7.642,398800.0
2006-01-31 15:30:00,11.7,11.72,11.49,11.6,628400.0,7.642,7.655,7.5048,7.5767,628400.0
2006-02-01 09:30:00,11.48,11.72,11.42,11.42,372400.0,7.4983,7.655,7.4591,7.4591,372400.0
2006-02-01 10:00:00,11.42,11.44,11.31,11.37,300400.0,7.4591,7.4722,7.3873,7.4264,300400.0
2006-02-01 10:30:00,11.38,11.4,11.31,11.31,152000.0,7.433,7.446,7.3873,7.3873,152000.0
2006-02-01 11:00:00,11.31,11.36,11.21,11.23,182800.0,7.3873,7.4199,7.3219,7.335,182800.0
2006-02-01 11:30:00,11.23,11.38,11.22,11.36,219200.0,7.335,7.433,7.3285,7.4199,219200.0
2006-02-01 12:00:00,11.36,11.41,11.33,11.36,117600.0,7.4199,7.4526,7.4003,7.4199,117600.0
2006-02-01 12:30:00,11.37,11.4,11.31,11.4,218400.0,7.4264,7.446,7.3873,7.446,218400.0
2006-02-01 13:00:00,11.4,11.42,11.34,11.34,132400.0,7.446,7.4591,7.4068,7.4068,132400.0
2006-02-01 13:30:00,11.34,11.39,11.31,11.37,127600.0,7.4068,7.4395,7.3873,7.4264,127600.0
2006-02-01 14:00:00,11.39,11.43,11.35,11.4,110400.0,7.4395,7.4656,7.4134,7.446,110400.0
2006-02-01 14:30:00,11.4,11.45,11.34,11.39,160000.0,7.446,7.4787,7.4068,7.4395,160000.0
2006-02-01 15:00:00,11.39,11.4,11.33,11.34,147600.0,7.4395,7.446,7.4003,7.4068,147600.0
2006-02-01 15:30:00,11.34,11.41,11.33,11.38,248400.0,7.4068,7.4526,7.4003,7.433,248400.0
2006-02-02 09:30:00,11.32,11.56,11.31,11.46,295200.0,7.3938,7.5505,7.3873,7.4852,295200.0
2006-02-02 10:00:00,11.46,11.57,11.34,11.55,290800.0,7.4852,7.5571,7.4068,7.544,290800.0
2006-02-02 10:30:00,11.55,11.57,11.29,11.3,219600.0,7.544,7.5571,7.3742,7.3807,219600.0
2006-02-02 11:00:00,11.31,11.31,11.06,11.1,380800.0,7.3873,7.3873,7.224,7.2501,380800.0
2006-02-02 11:30:00,11.1,11.25,11.09,11.2,212000.0,7.2501,7.3481,7.2436,7.3154,212000.0
2006-02-02 12:00:00,11.2,11.28,11.19,11.19,122400.0,7.3154,7.3677,7.3089,7.3089,122400.0
2006-02-02 12:30:00,11.2,11.3,11.18,11.28,114400.0,7.3154,7.3807,7.3023,7.3677,114400.0
2006-02-02 13:00:00,11.27,11.27,11.18,11.18,81200.0,7.3611,7.3611,7.3023,7.3023,81200.0
2006-02-02 13:30:00,11.18,11.18,11.08,11.13,898000.0,7.3023,7.3023,7.237,7.2697,898000.0
2006-02-02 14:00:00,11.13,11.13,11.01,11.02,171600.0,7.2697,7.2697,7.1913,7.1978,171600.0
2006-02-02 14:30:00,11.02,11.23,11.01,11.19,290400.0,7.1978,7.335,7.1913,7.3089,290400.0
2006-02-02 15:00:00,11.19,11.25,11.09,11.12,491600.0,7.3089,7.3481,7.2436,7.2632,491600.0
2006-02-02 15:30:00,11.12,11.15,11.11,11.14,398800.0,7.2632,7.2827,7.2566,7.2762,398800.0
2006-02-03 09:30:00,11.07,11.32,11.03,11.06,333600.0,7.2305,7.3938,7.2044,7.224,333600.0
2006-02-03 10:00:00,11.05,11.18,11.04,11.18,234400.0,7.2174,7.3023,7.2109,7.3023,234400.0
2006-02-03 10:30:00,11.18,11.21,11.05,11.19,191600.0,7.3023,7.3219,7.2174,7.3089,191600.0
2006-02-03 11:00:00,11.2,11.28,11.18,11.24,168000.0,7.3154,7.3677,7.3023,7.3415,168000.0
2006-02-03 11:30:00,11.24,11.35,11.24,11.26,211200.0,7.3415,7.4134,7.3415,7.3546,211200.0
2006-02-03 12:00:00,11.27,11.3,11.25,11.28,106800.0,7.3611,7.3807,7.3481,7.3677,106800.0
2006-02-03 12:30:00,11.29,11.31,11.27,11.31,150800.0,7.3742,7.3873,7.3611,7.3873,150800.0
2006-02-03 13:00:00,11.3,11.37,11.29,11.33,105600.0,7.3807,7.4264,7.3742,7.4003,105600.0
2006-02-03 13:30:00,11.33,11.37,11.28,11.29,57200.0,7.4003,7.4264,7.3677,7.3742,57200.0
2006-02-03 14:00:00,11.28,11.31,11.21,11.21,156000.0,7.3677,7.3873,7.3219,7.3219,156000.0
2006-02-03 14:30:00,11.21,11.21,11.16,11.2,196000.0,7.3219,7.3219,7.2893,7.3154,196000.0
2006-02-03 15:00:00,11.2,11.26,11.15,11.15,276400.0,7.3154,7.3546,7.2827,7.2827,276400.0
2006-02-03 15:30:00,11.15,11.17,11.13,11.14,482800.0,7.2827,7.2958,7.2697,7.2762,482800.0
2006-02-06 09:30:00,11.18,11.36,11.13,11.35,370400.0,7.3023,7.4199,7.2697,7.4134,370400.0
2006-02-06 10:00:00,11.35,11.53,11.35,11.43,368400.0,7.4134,7.5309,7.4134,7.4656,368400.0
2006-02-06 10:30:00,11.43,11.47,11.34,11.42,297200.0,7.4656,7.4918,7.4068,7.4591,297200.0
2006-02-06 11:00:00,11.42,11.59,11.42,11.55,221200.0,7.4591,7.5701,7.4591,7.544,221200.0
2006-02-06 11:30:00,11.54,11.56,11.49,11.52,117600.0,7.5375,7.5505,7.5048,7.5244,117600.0
2006-02-06 12:00:00,11.52,11.52,11.42,11.42,113600.0,7.5244,7.5244,7.4591,7.4591,113600.0
2006-02-06 12:30:00,11.42,11.49,11.42,11.48,99600.0,7.4591,7.5048,7.4591,7.4983,99600.0
2006-02-06 13:00:00,11.49,11.68,11.49,11.65,417200.0,7.5048,7.6289,7.5048,7.6093,417200.0
2006-02-06 13:30:00,11.65,11.71,11.56,11.58,225200.0,7.6093,7.6485,7.5505,7.5636,225200.0
2006-02-06 14:00:00,11.58,11.61,11.47,11.55,374400.0,7.5636,7.5832,7.4918,7.544,374400.0
2006-02-06 14:30:00,11.56,11.72,11.55,11.7,879600.0,7.5505,7.655,7.544,7.642,879600.0
2006-02-06 15:00:00,11.7,11.81,11.7,11.79,778800.0,7.642,7.7138,7.642,7.7008,778800.0
2006-02-06 15:30:00,11.79,12.12,11.74,11.94,1863200.0,7.7008,7.9163,7.6681,7.7987,1863200.0
2006-02-07 09:30:00,11.78,11.86,11.52,11.69,880000.0,7.6942,7.7465,7.5244,7.6355,880000.0
2006-02-07 10:00:00,11.69,11.79,11.68,11.77,723600.0,7.6355,7.7008,7.6289,7.6877,723600.0
2006-02-07 10:30:00,11.77,11.77,11.61,11.68,493600.0,7.6877,7.6877,7.5832,7.6289,493600.0
2006-02-07 11:00:00,11.69,11.8,11.63,11.65,304400.0,7.6355,7.7073,7.5963,7.6093,304400.0
2006-02-07 11:30:00,11.65,11.85,11.4,11.4,247200.0,7.6093,7.74,7.446,7.446,247200.0
2006-02-07 12:00:00,11.4,11.42,11.24,11.27,311600.0,7.446,7.4591,7.3415,7.3611,311600.0
2006-02-07 12:30:00,11.27,11.34,11.21,11.33,324000.0,7.3611,7.4068,7.3219,7.4003,324000.0
2006-02-07 13:00:00,11.33,11.33,11.18,11.25,191200.0,7.4003,7.4003,7.3023,7.3481,191200.0
2006-02-07 13:30:00,11.24,11.36,11.21,11.29,168000.0,7.3415,7.4199,7.3219,7.3742,168000.0
2006-02-07 14:00:00,11.27,11.35,11.27,11.33,125600.0,7.3611,7.4134,7.3611,7.4003,125600.0
2006-02-07 14:30:00,11.33,11.38,11.29,11.29,438000.0,7.4003,7.433,7.3742,7.3742,438000.0
2006-02-07 15:00:00,11.28,11.31,11.2,11.3,259600.0,7.3677,7.3873,7.3154,7.3807,259600.0
2006-02-07 15:30:00,11.29,11.35,11.25,11.3,400800.0,7.3742,7.4134,7.3481,7.3807,400800.0
2006-02-08 09:30:00,11.3,11.36,11.0,11.11,467600.0,7.3807,7.4199,7.1848,7.2566,467600.0
2006-02-08 10:00:00,11.11,11.11,10.89,11.0,357600.0,7.2566,7.2566,7.1129,7.1848,357600.0
2006-02-08 10:30:00,11.0,11.12,10.9,10.9,227200.0,7.1848,7.2632,7.1195,7.1195,227200.0
2006-02-08 11:00:00,10.92,10.98,10.85,10.92,325200.0,7.1325,7.1717,7.0868,7.1325,325200.0
2006-02-08 11:30:00,10.92,10.93,10.87,10.88,223200.0,7.1325,7.1391,7.0999,7.1064,223200.0
2006-02-08 12:00:00,10.88,10.98,10.88,10.96,407200.0,7.1064,7.1717,7.1064,7.1586,407200.0
2006-02-08 12:30:00,10.97,11.12,10.97,11.07,374400.0,7.1652,7.2632,7.1652,7.2305,374400.0
2006-02-08 13:00:00,11.07,11.08,10.99,11.03,171200.0,7.2305,7.237,7.1782,7.2044,171200.0
2006-02-08 13:30:00,11.03,11.1,11.0,11.0,153200.0,7.2044,7.2501,7.1848,7.1848,153200.0
2006-02-08 14:00:00,11.0,11.03,10.96,10.96,254400.0,7.1848,7.2044,7.1586,7.1586,254400.0
2006-02-08 14:30:00,10.96,11.0,10.95,10.98,234800.0,7.1586,7.1848,7.1521,7.1717,234800.0
2006-02-08 15:00:00,10.98,11.12,10.97,11.06,470000.0,7.1717,7.2632,7.1652,7.224,470000.0
2006-02-08 15:30:00,11.06,11.21,11.04,11.06,514000.0,7.224,7.3219,7.2109,7.224,514000.0
2006-02-09 09:30:00,11.16,11.23,11.07,11.16,404800.0,7.2893,7.335,7.2305,7.2893,404800.0
2006-02-09 10:00:00,11.16,11.23,11.16,11.2,334000.0,7.2893,7.335,7.2893,7.3154,334000.0
2006-02-09 10:30:00,11.2,11.21,11.06,11.13,216400.0,7.3154,7.3219,7.224,7.2697,216400.0
2006-02-09 11:00:00,11.13,11.13,10.93,11.1,339200.0,7.2697,7.2697,7.1391,7.2501,339200.0
2006-02-09 11:30:00,11.1,11.1,11.03,11.05,103200.0,7.2501,7.2501,7.2044,7.2174,103200.0
2006-02-09 12:00:00,11.04,11.05,10.98,11.04,124800.0,7.2109,7.2174,7.1717,7.2109,124800.0
2006-02-09 12:30:00,11.05,11.09,11.03,11.07,162000.0,7.2174,7.2436,7.2044,7.2305,162000.0
2006-02-09 13:00:00,11.07,11.09,10.88,10.91,178400.0,7.2305,7.2436,7.1064,7.126,178400.0
2006-02-09 13:30:00,10.9,10.94,10.84,10.93,181200.0,7.1195,7.1456,7.0803,7.1391,181200.0
2006-02-09 14:00:00,10.93,10.93,10.83,10.83,254800.0,7.1391,7.1391,7.0737,7.0737,254800.0
2006-02-09 14:30:00,10.83,10.84,10.79,10.82,186400.0,7.0737,7.0803,7.0476,7.0672,186400.0
2006-02-09 15:00:00,10.82,10.83,10.71,10.74,435200.0,7.0672,7.0737,6.9954,7.015,435200.0
2006-02-09 15:30:00,10.74,10.75,10.66,10.7,521600.0,7.015,7.0215,6.9627,6.9888,521600.0
2006-02-10 09:30:00,10.65,11.06,10.62,10.99,737600.0,6.9562,7.224,6.9366,7.1782,737600.0
2006-02-10 10:00:00,10.99,10.99,10.66,10.71,304400.0,7.1782,7.1782,6.9627,6.9954,304400.0
2006-02-10 10:30:00,10.71,10.71,10.58,10.66,231200.0,6.9954,6.9954,6.9104,6.9627,231200.0
2006-02-10 11:00:00,10.65,10.76,10.64,10.68,259600.0,6.9562,7.028,6.9496,6.9758,259600.0
2006-02-10 11:30:00,10.68,10.8,10.66,10.73,211600.0,6.9758,7.0541,6.9627,7.0084,211600.0
2006-02-10 12:00:00,10.73,10.91,10.72,10.88,199200.0,7.0084,7.126,7.0019,7.1064,199200.0
2006-02-10 12:30:00,10.88,10.93,10.81,10.84,139600.0,7.1064,7.1391,7.0607,7.0803,139600.0
2006-02-10 13:00:00,10.84,10.87,10.78,10.8,122000.0,7.0803,7.0999,7.0411,7.0541,122000.0
2006-02-10 13:30:00,10.8,10.83,10.78,10.82,152400.0,7.0541,7.0737,7.0411,7.0672,152400.0
2006-02-10 14:00:00,10.83,10.89,10.79,10.85,174000.0,7.0737,7.1129,7.0476,7.0868,174000.0
2006-02-10 14:30:00,10.84,11.0,10.84,10.97,304800.0,7.0803,7.1848,7.0803,7.1652,304800.0
2006-02-10 15:00:00,10.97,11.02,10.92,10.96,294000.0,7.1652,7.1978,7.1325,7.1586,294000.0
2006-02-10 15:30:00,10.97,10.97,10.84,10.87,260800.0,7.1652,7.1652,7.0803,7.0999,260800.0
2006-02-13 09:30:00,10.81,10.82,10.6,10.64,175600.0,7.0607,7.0672,6.9235,6.9496,175600.0
2006-02-13 10:00:00,10.64,10.72,10.58,10.59,296400.0,6.9496,7.0019,6.9104,6.917,296400.0
2006-02-13 10:30:00,10.6,10.62,10.54,10.61,195600.0,6.9235,6.9366,6.8843,6.93,195600.0
2006-02-13 11:00:00,10.61,10.61,10.52,10.54,165600.0,6.93,6.93,6.8713,6.8843,165600.0
2006-02-13 11:30:00,10.54,10.6,10.45,10.59,250400.0,6.8843,6.9235,6.8255,6.917,250400.0
2006-02-13 12:00:00,10.6,10.64,10.59,10.63,249600.0,6.9235,6.9496,6.917,6.9431,249600.0
2006-02-13 12:30:00,10.64,10.64,10.47,10.5,134800.0,6.9496,6.9496,6.8386,6.8582,134800.0
2006-02-13 13:00:00,10.5,10.55,10.45,10.47,120800.0,6.8582,6.8909,6.8255,6.8386,120800.0
2006-02-13 13:30:00,10.47,10.52,10.45,10.49,193200.0,6.8386,6.8713,6.8255,6.8517,193200.0
2006-02-13 14:00:00,10.48,10.5,10.45,10.47,120400.0,6.8451,6.8582,6.8255,6.8386,120400.0
2006-02-13 14:30:00,10.47,10.51,10.45,10.47,128000.0,6.8386,6.8647,6.8255,6.8386,128000.0
2006-02-13 15:00:00,10.48,10.53,10.47,10.5,261600.0,6.8451,6.8778,6.8386,6.8582,261600.0
2006-02-13 15:30:00,10.5,10.54,10.47,10.47,338400.0,6.8582,6.8843,6.8386,6.8386,338400.0
2006-02-14 09:30:00,10.53,10.6,10.47,10.55,131200.0,6.8778,6.9235,6.8386,6.8909,131200.0
2006-02-14 10:00:00,10.57,10.67,10.57,10.62,121600.0,6.9039,6.9692,6.9039,6.9366,121600.0
2006-02-14 10:30:00,10.63,10.83,10.63,10.77,306800.0,6.9431,7.0737,6.9431,7.0345,306800.0
2006-02-14 11:00:00,10.77,10.9,10.74,10.85,236400.0,7.0345,7.1195,7.015,7.0868,236400.0
2006-02-14 11:30:00,10.85,10.88,10.8,10.85,214400.0,7.0868,7.1064,7.0541,7.0868,214400.0
2006-02-14 12:00:00,10.85,10.9,10.82,10.88,292000.0,7.0868,7.1195,7.0672,7.1064,292000.0
2006-02-14 12:30:00,10.88,10.9,10.84,10.87,201200.0,7.1064,7.1195,7.0803,7.0999,201200.0
2006-02-14 13:00:00,10.86,10.88,10.84,10.86,234400.0,7.0933,7.1064,7.0803,7.0933,234400.0
2006-02-14 13:30:00,10.86,10.99,10.86,10.9,408000.0,7.0933,7.1782,7.0933,7.1195,408000.0
2006-02-14 14:00:00,10.91,11.05,10.91,11.04,343600.0,7.126,7.2174,7.126,7.2109,343600.0
2006-02-14 14:30:00,11.03,11.09,10.99,11.03,313200.0,7.2044,7.2436,7.1782,7.2044,313200.0
2006-02-14 15:00:00,11.03,11.04,10.94,10.97,280800.0,7.2044,7.2109,7.1456,7.1652,280800.0
2006-02-14 15:30:00,10.97,11.04,10.96,11.04,813200.0,7.1652,7.2109,7.1586,7.2109,813200.0
2006-02-15 09:30:00,10.95,11.12,10.95,11.08,340000.0,7.1521,7.2632,7.1521,7.237,340000.0
2006-02-15 10:00:00,11.08,11.23,11.03,11.16,356800.0,7.237,7.335,7.2044,7.2893,356800.0
2006-02-15 10:30:00,11.17,11.27,11.13,11.18,339200.0,7.2958,7.3611,7.2697,7.3023,339200.0
2006-02-15 11:00:00,11.18,11.19,11.12,11.13,304800.0,7.3023,7.3089,7.2632,7.2697,304800.0
2006-02-15 11:30:00,11.13,11.13,11.02,11.08,836400.0,7.2697,7.2697,7.1978,7.237,836400.0
2006-02-15 12:00:00,11.08,11.11,10.95,10.95,540800.0,7.237,7.2566,7.1521,7.1521,540800.0
2006-02-15 12:30:00,10.96,10.97,10.88,10.94,466400.0,7.1586,7.1652,7.1064,7.1456,466400.0
2006-02-15 13:00:00,10.94,10.99,10.91,10.92,174400.0,7.1456,7.1782,7.126,7.1325,174400.0
2006-02-15 13:30:00,10.92,11.05,10.92,11.05,162000.0,7.1325,7.2174,7.1325,7.2174,162000.0
2006-02-15 14:00:00,11.04,11.15,11.03,11.15,440000.0,7.2109,7.2827,7.2044,7.2827,440000.0
2006-02-15 14:30:00,11.15,11.19,11.1,11.17,457600.0,7.2827,7.3089,7.2501,7.2958,457600.0
2006-02-15 15:00:00,11.17,11.2,11.12,11.17,433600.0,7.2958,7.3154,7.2632,7.2958,433600.0
2006-02-15 15:30:00,11.18,11.23,11.14,11.23,672800.0,7.3023,7.335,7.2762,7.335,672800.0
2006-02-16 09:30:00,10.9,11.23,10.9,11.13,1170400.0,7.1195,7.335,7.1195,7.2697,1170400.0
2006-02-16 10:00:00,11.13,11.22,11.08,11.15,506400.0,7.2697,7.3285,7.237,7.2827,506400.0
2006-02-16 10:30:00,11.15,11.19,11.1,11.14,335200.0,7.2827,7.3089,7.2501,7.2762,335200.0
2006-02-16 11:00:00,11.14,11.2,11.13,11.19,389200.0,7.2762,7.3154,7.2697,7.3089,389200.0
2006-02-16 11:30:00,11.19,11.26,11.18,11.18,314400.0,7.3089,7.3546,7.3023,7.3023,314400.0
2006-02-16 12:00:00,11.19,11.24,11.15,11.22,203600.0,7.3089,7.3415,7.2827,7.3285,203600.0
2006-02-16 12:30:00,11.24,11.34,11.21,11.33,481200.0,7.3415,7.4068,7.3219,7.4003,481200.0
2006-02-16 13:00:00,11.34,11.34,11.25,11.25,255600.0,7.4068,7.4068,7.3481,7.3481,255600.0
2006-02-16 13:30:00,11.26,11.31,11.23,11.3,406400.0,7.3546,7.3873,7.335,7.3807,406400.0
2006-02-16 14:00:00,11.3,11.32,11.22,11.22,599600.0,7.3807,7.3938,7.3285,7.3285,599600.0
2006-02-16 14:30:00,11.22,11.22,11.17,11.2,322400.0,7.3285,7.3285,7.2958,7.3154,322400.0
2006-02-16 15:00:00,11.21,11.3,11.21,11.28,282400.0,7.3219,7.3807,7.3219,7.3677,282400.0
2006-02-16 15:30:00,11.28,11.35,11.24,11.35,574800.0,7.3677,7.4134,7.3415,7.4134,574800.0
2006-02-17 09:30:00,11.38,11.41,11.1,11.26,586000.0,7.433,7.4526,7.2501,7.3546,586000.0
2006-02-17 10:00:00,11.25,11.29,11.19,11.24,218800.0,7.3481,7.3742,7.3089,7.3415,218800.0
2006-02-17 10:30:00,11.23,11.3,11.23,11.26,175600.0,7.335,7.3807,7.335,7.3546,175600.0
2006-02-17 11:00:00,11.26,11.29,11.21,11.28,176800.0,7.3546,7.3742,7.3219,7.3677,176800.0
2006-02-17 11:30:00,11.27,11.38,11.22,11.26,262800.0,7.3611,7.433,7.3285,7.3546,262800.0
2006-02-17 12:00:00,11.28,11.33,11.27,11.27,143600.0,7.3677,7.4003,7.3611,7.3611,143600.0
2006-02-17 12:30:00,11.27,11.31,11.26,11.3,86800.0,7.3611,7.3873,7.3546,7.3807,86800.0
2006-02-17 13:00:00,11.29,11.3,11.28,11.29,51600.0,7.3742,7.3807,7.3677,7.3742,51600.0
2006-02-17 13:30:00,11.29,11.32,11.29,11.3,39600.0,7.3742,7.3938,7.3742,7.3807,39600.0
2006-02-17 14:00:00,11.3,11.32,11.29,11.32,165600.0,7.3807,7.3938,7.3742,7.3938,165600.0
2006-02-17 14:30:00,11.32,11.32,11.25,11.25,144800.0,7.3938,7.3938,7.3481,7.3481,144800.0
2006-02-17 15:00:00,11.25,11.26,11.19,11.21,217600.0,7.3481,7.3546,7.3089,7.3219,217600.0
2006-02-17 15:30:00,11.2,11.26,11.2,11.23,331200.0,7.3154,7.3546,7.3154,7.335,331200.0
2006-02-21 09:30:00,11.34,11.62,11.3,11.49,533200.0,7.4068,7.5897,7.3807,7.5048,533200.0
2006-02-21 10:00:00,11.49,11.49,11.34,11.45,302400.0,7.5048,7.5048,7.4068,7.4787,302400.0
2006-02-21 10:30:00,11.47,11.53,11.47,11.53,128800.0,7.4918,7.5309,7.4918,7.5309,128800.0
2006-02-21 11:00:00,11.52,11.6,11.52,11.56,174000.0,7.5244,7.5767,7.5244,7.5505,174000.0
2006-02-21 11:30:00,11.57,11.57,11.49,11.5,56000.0,7.5571,7.5571,7.5048,7.5114,56000.0
2006-02-21 12:00:00,11.49,11.53,11.49,11.51,66000.0,7.5048,7.5309,7.5048,7.5179,66000.0
2006-02-21 12:30:00,11.51,11.52,11.47,11.47,91200.0,7.5179,7.5244,7.4918,7.4918,91200.0
2006-02-21 13:00:00,11.47,11.52,11.46,11.52,81600.0,7.4918,7.5244,7.4852,7.5244,81600.0
2006-02-21 13:30:00,11.52,11.52,11.47,11.48,66800.0,7.5244,7.5244,7.4918,7.4983,66800.0
2006-02-21 14:00:00,11.47,11.52,11.45,11.47,98400.0,7.4918,7.5244,7.4787,7.4918,98400.0
2006-02-21 14:30:00,11.47,11.51,11.47,11.5,80000.0,7.4918,7.5179,7.4918,7.5114,80000.0
2006-02-21 15:00:00,11.5,11.5,11.45,11.48,119200.0,7.5114,7.5114,7.4787,7.4983,119200.0
2006-02-21 15:30:00,11.48,11.5,11.47,11.48,145600.0,7.4983,7.5114,7.4918,7.4983,145600.0
2006-02-22 09:30:00,11.55,11.61,11.29,11.34,217200.0,7.544,7.5832,7.3742,7.4068,217200.0
2006-02-22 10:00:00,11.34,11.5,11.32,11.47,172000.0,7.4068,7.5114,7.3938,7.4918,172000.0
2006-02-22 10:30:00,11.46,11.49,11.38,11.43,183200.0,7.4852,7.5048,7.433,7.4656,183200.0
2006-02-22 11:00:00,11.43,11.58,11.43,11.57,187600.0,7.4656,7.5636,7.4656,7.5571,187600.0
2006-02-22 11:30:00,11.56,11.59,11.51,11.55,140000.0,7.5505,7.5701,7.5179,7.544,140000.0
2006-02-22 12:00:00,11.56,11.61,11.56,11.58,96400.0,7.5505,7.5832,7.5505,7.5636,96400.0
2006-02-22 12:30:00,11.58,11.59,11.55,11.58,193200.0,7.5636,7.5701,7.544,7.5636,193200.0
2006-02-22 13:00:00,11.59,11.62,11.59,11.62,97200.0,7.5701,7.5897,7.5701,7.5897,97200.0
2006-02-22 13:30:00,11.61,11.62,11.59,11.59,133600.0,7.5832,7.5897,7.5701,7.5701,133600.0
2006-02-22 14:00:00,11.59,11.64,11.59,11.63,228000.0,7.5701,7.6028,7.5701,7.5963,228000.0
2006-02-22 14:30:00,11.63,11.66,11.61,11.63,172000.0,7.5963,7.6159,7.5832,7.5963,172000.0
2006-02-22 15:00:00,11.65,11.66,11.58,11.63,162800.0,7.6093,7.6159,7.5636,7.5963,162800.0
2006-02-22 15:30:00,11.63,11.7,11.63,11.66,374400.0,7.5963,7.642,7.5963,7.6159,374400.0
2006-02-23 09:30:00,11.76,11.82,11.69,11.76,598800.0,7.6812,7.7204,7.6355,7.6812,598800.0
2006-02-23 10:00:00,11.76,11.95,11.73,11.95,260800.0,7.6812,7.8053,7.6616,7.8053,260800.0
2006-02-23 10:30:00,11.95,12.06,11.95,12.04,460400.0,7.8053,7.8771,7.8053,7.8641,460400.0
2006-02-23 11:00:00,12.03,12.06,11.99,12.06,277600.0,7.8575,7.8771,7.8314,7.8771,277600.0
2006-02-23 11:30:00,12.06,12.06,11.91,11.95,168000.0,7.8771,7.8771,7.7791,7.8053,168000.0
2006-02-23 12:00:00,11.94,12.0,11.89,11.9,237600.0,7.7987,7.8379,7.7661,7.7726,237600.0
2006-02-23 12:30:00,11.9,12.02,11.9,12.0,148400.0,7.7726,7.851,7.7726,7.8379,148400.0
2006-02-23 13:00:00,11.99,12.01,11.96,11.96,142800.0,7.8314,7.8445,7.8118,7.8118,142800.0
2006-02-23 13:30:00,11.96,12.03,11.94,11.97,311200.0,7.8118,7.8575,7.7987,7.8183,311200.0
2006-02-23 14:00:00,11.97,11.99,11.93,11.97,130400.0,7.8183,7.8314,7.7922,7.8183,130400.0
2006-02-23 14:30:00,11.95,12.01,11.95,12.0,336000.0,7.8053,7.8445,7.8053,7.8379,336000.0
2006-02-23 15:00:00,12.0,12.06,11.99,12.01,461600.0,7.8379,7.8771,7.8314,7.8445,461600.0
2006-02-23 15:30:00,12.01,12.01,11.9,11.94,401600.0,7.8445,7.8445,7.7726,7.7987,401600.0
2006-02-24 09:30:00,11.9,12.04,11.87,12.02,219200.0,7.7726,7.8641,7.753,7.851,219200.0
2006-02-24 10:00:00,12.0,12.03,11.84,11.9,288400.0,7.8379,7.8575,7.7334,7.7726,288400.0
2006-02-24 10:30:00,11.9,11.9,11.81,11.85,302800.0,7.7726,7.7726,7.7138,7.74,302800.0
2006-02-24 11:00:00,11.84,11.87,11.79,11.82,213200.0,7.7334,7.753,7.7008,7.7204,213200.0
2006-02-24 11:30:00,11.83,11.87,11.82,11.86,268800.0,7.7269,7.753,7.7204,7.7465,268800.0
2006-02-24 12:00:00,11.86,11.87,11.83,11.86,102000.0,7.7465,7.753,7.7269,7.7465,102000.0
2006-02-24 12:30:00,11.86,11.89,11.83,11.88,215200.0,7.7465,7.7661,7.7269,7.7596,215200.0
2006-02-24 13:00:00,11.88,11.89,11.86,11.88,167600.0,7.7596,7.7661,7.7465,7.7596,167600.0
2006-02-24 13:30:00,11.86,11.88,11.86,11.88,70800.0,7.7465,7.7596,7.7465,7.7596,70800.0
2006-02-24 14:00:00,11.88,11.95,11.86,11.94,206800.0,7.7596,7.8053,7.7465,7.7987,206800.0
2006-02-24 14:30:00,11.94,11.94,11.88,11.91,690800.0,7.7987,7.7987,7.7596,7.7791,690800.0
2006-02-24 15:00:00,11.91,11.92,11.88,11.89,646000.0,7.7791,7.7857,7.7596,7.7661,646000.0
2006-02-24 15:30:00,11.88,11.89,11.84,11.89,411600.0,7.7596,7.7661,7.7334,7.7661,411600.0
2006-02-27 09:30:00,11.89,11.97,11.79,11.79,270800.0,7.7661,7.8183,7.7008,7.7008,270800.0
2006-02-27 10:00:00,11.81,11.86,11.66,11.76,3025200.0,7.7138,7.7465,7.6159,7.6812,3025200.0
2006-02-27 10:30:00,11.77,11.78,11.54,11.63,498800.0,7.6877,7.6942,7.5375,7.5963,498800.0
2006-02-27 11:00:00,11.63,11.76,11.62,11.75,241200.0,7.5963,7.6812,7.5897,7.6746,241200.0
2006-02-27 11:30:00,11.75,11.78,11.74,11.78,182400.0,7.6746,7.6942,7.6681,7.6942,182400.0
2006-02-27 12:00:00,11.78,11.81,11.76,11.81,112400.0,7.6942,7.7138,7.6812,7.7138,112400.0
2006-02-27 12:30:00,11.81,11.83,11.76,11.77,164400.0,7.7138,7.7269,7.6812,7.6877,164400.0
2006-02-27 13:00:00,11.77,11.84,11.76,11.84,119200.0,7.6877,7.7334,7.6812,7.7334,119200.0
2006-02-27 13:30:00,11.84,11.87,11.83,11.85,83600.0,7.7334,7.753,7.7269,7.74,83600.0
2006-02-27 14:00:00,11.85,11.92,11.8,11.8,276000.0,7.74,7.7857,7.7073,7.7073,276000.0
2006-02-27 14:30:00,11.8,11.86,11.8,11.86,162400.0,7.7073,7.7465,7.7073,7.7465,162400.0
2006-02-27 15:00:00,11.86,11.92,11.85,11.89,260400.0,7.7465,7.7857,7.74,7.7661,260400.0
2006-02-27 15:30:00,11.89,11.9,11.75,11.76,345200.0,7.7661,7.7726,7.6746,7.6812,345200.0
2006-02-28 09:30:00,11.68,11.71,11.59,11.63,207200.0,7.6289,7.6485,7.5701,7.5963,207200.0
2006-02-28 10:00:00,11.63,11.66,11.4,11.49,376800.0,7.5963,7.6159,7.446,7.5048,376800.0
2006-02-28 10:30:00,11.47,11.47,11.36,11.37,224400.0,7.4918,7.4918,7.4199,7.4264,224400.0
2006-02-28 11:00:00,11.35,11.46,11.35,11.45,207600.0,7.4134,7.4852,7.4134,7.4787,207600.0
2006-02-28 11:30:00,11.45,11.55,11.44,11.55,184000.0,7.4787,7.544,7.4722,7.544,184000.0
2006-02-28 12:00:00,11.55,11.55,11.51,11.51,119600.0,7.544,7.544,7.5179,7.5179,119600.0
2006-02-28 12:30:00,11.5,11.57,11.48,11.54,86400.0,7.5114,7.5571,7.4983,7.5375,86400.0
2006-02-28 13:00:00,11.54,11.62,11.54,11.61,77600.0,7.5375,7.5897,7.5375,7.5832,77600.0
2006-02-28 13:30:00,11.63,11.68,11.56,11.59,103200.0,7.5963,7.6289,7.5505,7.5701,103200.0
2006-02-28 14:00:00,11.59,11.59,11.52,11.53,78000.0,7.5701,7.5701,7.5244,7.5309,78000.0
2006-02-28 14:30:00,11.53,11.53,11.44,11.45,99600.0,7.5309,7.5309,7.4722,7.4787,99600.0
2006-02-28 15:00:00,11.45,11.52,11.44,11.51,106400.0,7.4787,7.5244,7.4722,7.5179,106400.0
2006-02-28 15:30:00,11.52,11.54,11.48,11.49,290800.0,7.5244,7.5375,7.4983,7.5048,290800.0
2006-03-01 09:30:00,11.51,11.92,11.5,11.81,550400.0,7.5179,7.7857,7.5114,7.7138,550400.0
2006-03-01 10:00:00,11.81,11.85,11.74,11.84,224800.0,7.7138,7.74,7.6681,7.7334,224800.0
2006-03-01 10:30:00,11.84,11.97,11.79,11.9,290400.0,7.7334,7.8183,7.7008,7.7726,290400.0
2006-03-01 11:00:00,11.9,12.04,11.9,12.02,222400.0,7.7726,7.8641,7.7726,7.851,222400.0
2006-03-01 11:30:00,12.02,12.03,11.94,11.95,155200.0,7.851,7.8575,7.7987,7.8053,155200.0
2006-03-01 12:00:00,11.95,11.95,11.86,11.87,90800.0,7.8053,7.8053,7.7465,7.753,90800.0
2006-03-01 12:30:00,11.87,11.96,11.87,11.91,555200.0,7.753,7.8118,7.753,7.7791,555200.0
2006-03-01 13:00:00,11.91,12.05,11.88,11.94,176800.0,7.7791,7.8706,7.7596,7.7987,176800.0
2006-03-01 13:30:00,11.94,11.95,11.9,11.92,88800.0,7.7987,7.8053,7.7726,7.7857,88800.0
2006-03-01 14:00:00,11.93,11.93,11.88,11.91,151600.0,7.7922,7.7922,7.7596,7.7791,151600.0
2006-03-01 14:30:00,11.91,11.92,11.9,11.9,122800.0,7.7791,7.7857,7.7726,7.7726,122800.0
2006-03-01 15:00:00,11.9,11.93,11.89,11.93,142400.0,7.7726,7.7922,7.7661,7.7922,142400.0
2006-03-01 15:30:00,11.92,11.93,11.9,11.92,244400.0,7.7857,7.7922,7.7726,7.7857,244400.0
2006-03-02 09:30:00,11.87,11.96,11.71,11.73,290000.0,7.753,7.8118,7.6485,7.6616,290000.0
2006-03-02 10:00:00,11.74,11.82,11.7,11.8,181600.0,7.6681,7.7204,7.642,7.7073,181600.0
2006-03-02 10:30:00,11.8,11.95,11.8,11.87,335200.0,7.7073,7.8053,7.7073,7.753,335200.0
2006-03-02 11:00:00,11.87,11.97,11.87,11.89,224400.0,7.753,7.8183,7.753,7.7661,224400.0
2006-03-02 11:30:00,11.89,11.9,11.79,11.85,220400.0,7.7661,7.7726,7.7008,7.74,220400.0
2006-03-02 12:00:00,11.85,11.9,11.78,11.78,258800.0,7.74,7.7726,7.6942,7.6942,258800.0
2006-03-02 12:30:00,11.77,11.83,11.72,11.81,143600.0,7.6877,7.7269,7.655,7.7138,143600.0
2006-03-02 13:00:00,11.81,11.88,11.79,11.8,172000.0,7.7138,7.7596,7.7008,7.7073,172000.0
2006-03-02 13:30:00,11.8,11.85,11.78,11.84,150000.0,7.7073,7.74,7.6942,7.7334,150000.0
2006-03-02 14:00:00,11.83,11.88,11.8,11.85,216000.0,7.7269,7.7596,7.7073,7.74,216000.0
2006-03-02 14:30:00,11.85,11.88,11.83,11.87,256400.0,7.74,7.7596,7.7269,7.753,256400.0
2006-03-02 15:00:00,11.87,11.89,11.84,11.86,268800.0,7.753,7.7661,7.7334,7.7465,268800.0
2006-03-02 15:30:00,11.86,11.89,11.8,11.88,471200.0,7.7465,7.7661,7.7073,7.7596,471200.0
2006-03-03 09:30:00,12.18,12.36,12.0,12.27,1197600.0,7.9555,8.0731,7.8379,8.0143,1197600.0
2006-03-03 10:00:00,12.28,12.34,12.14,12.26,350800.0,8.0208,8.06,7.9294,8.0078,350800.0
2006-03-03 10:30:00,12.27,12.47,12.19,12.38,692800.0,8.0143,8.1449,7.962,8.0861,692800.0
2006-03-03 11:00:00,12.37,12.37,12.1,12.11,465200.0,8.0796,8.0796,7.9033,7.9098,465200.0
2006-03-03 11:30:00,12.12,12.28,12.06,12.24,238800.0,7.9163,8.0208,7.8771,7.9947,238800.0
2006-03-03 12:00:00,12.24,12.29,12.18,12.23,181600.0,7.9947,8.0274,7.9555,7.9882,181600.0
2006-03-03 12:30:00,12.22,12.22,12.15,12.17,156400.0,7.9816,7.9816,7.9359,7.949,156400.0
2006-03-03 13:00:00,12.17,12.2,12.13,12.2,237600.0,7.949,7.9686,7.9228,7.9686,237600.0
2006-03-03 13:30:00,12.19,12.24,12.19,12.2,169200.0,7.962,7.9947,7.962,7.9686,169200.0
2006-03-03 14:00:00,12.2,12.21,12.1,12.13,216400.0,7.9686,7.9751,7.9033,7.9228,216400.0
2006-03-03 14:30:00,12.14,12.18,12.11,12.13,191600.0,7.9294,7.9555,7.9098,7.9228,191600.0
2006-03-03 15:00:00,12.14,12.15,12.08,12.12,256000.0,7.9294,7.9359,7.8902,7.9163,256000.0
2006-03-03 15:30:00,12.12,12.18,12.03,12.14,481200.0,7.9163,7.9555,7.8575,7.9294,481200.0
2006-03-06 09:30:00,12.19,12.38,12.1,12.22,438400.0,7.962,8.0861,7.9033,7.9816,438400.0
2006-03-06 10:00:00,12.22,12.42,12.2,12.33,310000.0,7.9816,8.1123,7.9686,8.0535,310000.0
2006-03-06 10:30:00,12.32,12.34,12.23,12.3,299600.0,8.0469,8.06,7.9882,8.0339,299600.0
2006-03-06 11:00:00,12.3,12.31,12.2,12.22,306000.0,8.0339,8.0404,7.9686,7.9816,306000.0
2006-03-06 11:30:00,12.23,12.29,12.22,12.22,493600.0,7.9882,8.0274,7.9816,7.9816,493600.0
2006-03-06 12:00:00,12.24,12.25,12.08,12.08,190800.0,7.9947,8.0012,7.8902,7.8902,190800.0
2006-03-06 12:30:00,12.08,12.1,11.86,11.87,222400.0,7.8902,7.9033,7.7465,7.753,222400.0
2006-03-06 13:00:00,11.87,11.99,11.87,11.88,198800.0,7.753,7.8314,7.753,7.7596,198800.0
2006-03-06 13:30:00,11.88,11.88,11.72,11.74,206800.0,7.7596,7.7596,7.655,7.6681,206800.0
2006-03-06 14:00:00,11.74,11.76,11.61,11.76,401600.0,7.6681,7.6812,7.5832,7.6812,401600.0
2006-03-06 14:30:00,11.76,11.76,11.67,11.71,370000.0,7.6812,7.6812,7.6224,7.6485,370000.0
2006-03-06 15:00:00,11.71,11.84,11.7,11.81,290400.0,7.6485,7.7334,7.642,7.7138,290400.0
2006-03-06 15:30:00,11.81,11.83,11.73,11.78,338400.0,7.7138,7.7269,7.6616,7.6942,338400.0
2006-03-07 09:30:00,11.7,11.76,11.62,11.73,260400.0,7.642,7.6812,7.5897,7.6616,260400.0
2006-03-07 10:00:00,11.74,11.76,11.66,11.72,378800.0,7.6681,7.6812,7.6159,7.655,378800.0
2006-03-07 10:30:00,11.71,11.72,11.52,11.52,359200.0,7.6485,7.655,7.5244,7.5244,359200.0
2006-03-07 11:00:00,11.53,11.6,11.51,11.6,216800.0,7.5309,7.5767,7.5179,7.5767,216800.0
2006-03-07 11:30:00,11.59,11.59,11.47,11.49,191200.0,7.5701,7.5701,7.4918,7.5048,191200.0
2006-03-07 12:00:00,11.49,11.53,11.44,11.51,239200.0,7.5048,7.5309,7.4722,7.5179,239200.0
2006-03-07 12:30:00,11.5,11.51,11.33,11.34,222800.0,7.5114,7.5179,7.4003,7.4068,222800.0
2006-03-07 13:00:00,11.34,11.35,11.23,11.33,159600.0,7.4068,7.4134,7.335,7.4003,159600.0
2006-03-07 13:30:00,11.32,11.34,11.23,11.3,242400.0,7.3938,7.4068,7.335,7.3807,242400.0
2006-03-07 14:00:00,11.29,11.35,11.28,11.31,168000.0,7.3742,7.4134,7.3677,7.3873,168000.0
2006-03-07 14:30:00,11.31,11.38,11.31,11.36,159200.0,7.3873,7.433,7.3873,7.4199,159200.0
2006-03-07 15:00:00,11.36,11.46,11.35,11.37,420800.0,7.4199,7.4852,7.4134,7.4264,420800.0
2006-03-07 15:30:00,11.37,11.44,11.31,11.4,418400.0,7.4264,7.4722,7.3873,7.446,418400.0
2006-03-08 09:30:00,11.36,11.36,11.13,11.35,382400.0,7.4199,7.4199,7.2697,7.4134,382400.0
2006-03-08 10:00:00,11.34,11.51,11.33,11.44,864000.0,7.4068,7.5179,7.4003,7.4722,864000.0
2006-03-08 10:30:00,11.44,11.56,11.43,11.52,539200.0,7.4722,7.5505,7.4656,7.5244,539200.0
2006-03-08 11:00:00,11.52,11.53,11.44,11.46,231200.0,7.5244,7.5309,7.4722,7.4852,231200.0
2006-03-08 11:30:00,11.46,11.48,11.33,11.35,572800.0,7.4852,7.4983,7.4003,7.4134,572800.0
2006-03-08 12:00:00,11.35,11.37,11.33,11.35,160000.0,7.4134,7.4264,7.4003,7.4134,160000.0
2006-03-08 12:30:00,11.37,11.48,11.36,11.45,278400.0,7.4264,7.4983,7.4199,7.4787,278400.0
2006-03-08 13:00:00,11.45,11.5,11.4,11.41,444000.0,7.4787,7.5114,7.446,7.4526,444000.0
2006-03-08 13:30:00,11.4,11.42,11.38,11.4,122000.0,7.446,7.4591,7.433,7.446,122000.0
2006-03-08 14:00:00,11.4,11.5,11.39,11.48,605200.0,7.446,7.5114,7.4395,7.4983,605200.0
2006-03-08 14:30:00,11.48,11.56,11.45,11.5,849600.0,7.4983,7.5505,7.4787,7.5114,849600.0
2006-03-08 15:00:00,11.5,11.63,11.47,11.61,465200.0,7.5114,7.5963,7.4918,7.5832,465200.0
2006-03-08 15:30:00,11.62,11.72,11.6,11.68,686800.0,7.5897,7.655,7.5767,7.6289,686800.0
2006-03-09 09:30:00,11.74,11.9,11.72,11.84,337600.0,7.6681,7.7726,7.655,7.7334,337600.0
2006-03-09 10:00:00,11.84,11.88,11.8,11.82,318800.0,7.7334,7.7596,7.7073,7.7204,318800.0
2006-03-09 10:30:00,11.83,11.87,11.72,11.73,322000.0,7.7269,7.753,7.655,7.6616,322000.0
2006-03-09 11:00:00,11.74,11.82,11.67,11.81,324800.0,7.6681,7.7204,7.6224,7.7138,324800.0
2006-03-09 11:30:00,11.82,11.83,11.75,11.78,144400.0,7.7204,7.7269,7.6746,7.6942,144400.0
2006-03-09 12:00:00,11.79,11.79,11.68,11.77,191200.0,7.7008,7.7008,7.6289,7.6877,191200.0
2006-03-09 12:30:00,11.76,11.76,11.64,11.66,138800.0,7.6812,7.6812,7.6028,7.6159,138800.0
2006-03-09 13:00:00,11.66,11.75,11.65,11.72,190000.0,7.6159,7.6746,7.6093,7.655,190000.0
2006-03-09 13:30:00,11.73,11.78,11.7,11.77,132400.0,7.6616,7.6942,7.642,7.6877,132400.0
2006-03-09 14:00:00,11.76,11.83,11.72,11.72,164400.0,7.6812,7.7269,7.655,7.655,164400.0
2006-03-09 14:30:00,11.71,11.74,11.6,11.61,184000.0,7.6485,7.6681,7.5767,7.5832,184000.0
2006-03-09 15:00:00,11.61,11.64,11.5,11.54,240800.0,7.5832,7.6028,7.5114,7.5375,240800.0
2006-03-09 15:30:00,11.54,11.61,11.53,11.54,226400.0,7.5375,7.5832,7.5309,7.5375,226400.0
2006-03-10 09:30:00,12.02,12.03,11.68,11.78,246800.0,7.851,7.8575,7.6289,7.6942,246800.0
2006-03-10 10:00:00,11.78,12.11,11.78,11.96,637600.0,7.6942,7.9098,7.6942,7.8118,637600.0
2006-03-10 10:30:00,11.96,12.1,11.94,12.05,289200.0,7.8118,7.9033,7.7987,7.8706,289200.0
2006-03-10 11:00:00,12.05,12.08,11.98,12.05,196400.0,7.8706,7.8902,7.8249,7.8706,196400.0
2006-03-10 11:30:00,12.06,12.1,12.03,12.06,142800.0,7.8771,7.9033,7.8575,7.8771,142800.0
2006-03-10 12:00:00,12.07,12.1,12.0,12.01,184000.0,7.8837,7.9033,7.8379,7.8445,184000.0
2006-03-10 12:30:00,12.01,12.05,12.0,12.01,112400.0,7.8445,7.8706,7.8379,7.8445,112400.0
2006-03-10 13:00:00,12.02,12.12,12.01,12.12,185600.0,7.851,7.9163,7.8445,7.9163,185600.0
2006-03-10 13:30:00,12.1,12.14,12.04,12.14,206000.0,7.9033,7.9294,7.8641,7.9294,206000.0
2006-03-10 14:00:00,12.14,12.19,12.06,12.06,330400.0,7.9294,7.962,7.8771,7.8771,330400.0
2006-03-10 14:30:00,12.06,12.21,12.05,12.2,382400.0,7.8771,7.9751,7.8706,7.9686,382400.0
2006-03-10 15:00:00,12.2,12.2,12.08,12.13,373600.0,7.9686,7.9686,7.8902,7.9228,373600.0
2006-03-10 15:30:00,12.13,12.21,12.11,12.17,474400.0,7.9228,7.9751,7.9098,7.949,474400.0
2006-03-13 09:30:00,12.2,12.29,12.05,12.12,486400.0,7.9686,8.0274,7.8706,7.9163,486400.0
2006-03-13 10:00:00,12.12,12.17,12.03,12.04,320400.0,7.9163,7.949,7.8575,7.8641,320400.0
2006-03-13 10:30:00,12.03,12.09,12.03,12.03,173600.0,7.8575,7.8967,7.8575,7.8575,173600.0
2006-03-13 11:00:00,12.03,12.04,11.95,11.99,271600.0,7.8575,7.8641,7.8053,7.8314,271600.0
2006-03-13 11:30:00,12.0,12.0,11.92,11.93,208000.0,7.8379,7.8379,7.7857,7.7922,208000.0
2006-03-13 12:00:00,11.93,11.95,11.9,11.94,130800.0,7.7922,7.8053,7.7726,7.7987,130800.0
2006-03-13 12:30:00,11.93,11.96,11.92,11.95,128000.0,7.7922,7.8118,7.7857,7.8053,128000.0
2006-03-13 13:00:00,11.94,11.97,11.92,11.94,157600.0,7.7987,7.8183,7.7857,7.7987,157600.0
2006-03-13 13:30:00,11.95,11.99,11.92,11.94,208000.0,7.8053,7.8314,7.7857,7.7987,208000.0
2006-03-13 14:00:00,11.94,11.97,11.89,11.9,159200.0,7.7987,7.8183,7.7661,7.7726,159200.0
2006-03-13 14:30:00,11.91,11.96,11.86,11.88,228800.0,7.7791,7.8118,7.7465,7.7596,228800.0
2006-03-13 15:00:00,11.87,11.9,11.8,11.83,295200.0,7.753,7.7726,7.7073,7.7269,295200.0
2006-03-13 15:30:00,11.84,11.84,11.76,11.81,453600.0,7.7334,7.7334,7.6812,7.7138,453600.0
2006-03-14 09:30:00,11.85,11.93,11.75,11.93,433200.0,7.74,7.7922,7.6746,7.7922,433200.0
2006-03-14 10:00:00,11.91,11.96,11.86,11.88,168800.0,7.7791,7.8118,7.7465,7.7596,168800.0
2006-03-14 10:30:00,11.89,11.95,11.81,11.88,198800.0,7.7661,7.8053,7.7138,7.7596,198800.0
2006-03-14 11:00:00,11.88,11.97,11.83,11.9,238400.0,7.7596,7.8183,7.7269,7.7726,238400.0
2006-03-14 11:30:00,11.91,12.03,11.91,12.02,242800.0,7.7791,7.8575,7.7791,7.851,242800.0
2006-03-14 12:00:00,12.03,12.08,12.02,12.07,212000.0,7.8575,7.8902,7.851,7.8837,212000.0
2006-03-14 12:30:00,12.06,12.12,12.01,12.11,118400.0,7.8771,7.9163,7.8445,7.9098,118400.0
2006-03-14 13:00:00,12.11,12.22,12.1,12.17,211600.0,7.9098,7.9816,7.9033,7.949,211600.0
2006-03-14 13:30:00,12.16,12.16,12.05,12.11,249600.0,7.9424,7.9424,7.8706,7.9098,249600.0
2006-03-14 14:00:00,12.11,12.26,12.09,12.23,244000.0,7.9098,8.0078,7.8967,7.9882,244000.0
2006-03-14 14:30:00,12.23,12.26,12.22,12.24,213600.0,7.9882,8.0078,7.9816,7.9947,213600.0
2006-03-14 15:00:00,12.23,12.24,12.15,12.19,234000.0,7.9882,7.9947,7.9359,7.962,234000.0
2006-03-14 15:30:00,12.19,12.27,12.18,12.25,312400.0,7.962,8.0143,7.9555,8.0012,312400.0
2006-03-15 09:30:00,12.28,12.47,12.24,12.25,368800.0,8.0208,8.1449,7.9947,8.0012,368800.0
2006-03-15 10:00:00,12.25,12.26,12.1,12.16,446800.0,8.0012,8.0078,7.9033,7.9424,446800.0
2006-03-15 10:30:00,12.16,12.17,12.06,12.1,222800.0,7.9424,7.949,7.8771,7.9033,222800.0
2006-03-15 11:00:00,12.1,12.12,12.07,12.09,233200.0,7.9033,7.9163,7.8837,7.8967,233200.0
2006-03-15 11:30:00,12.09,12.14,12.08,12.13,173600.0,7.8967,7.9294,7.8902,7.9228,173600.0
2006-03-15 12:00:00,12.13,12.16,12.09,12.11,219200.0,7.9228,7.9424,7.8967,7.9098,219200.0
2006-03-15 12:30:00,12.11,12.12,12.07,12.08,390800.0,7.9098,7.9163,7.8837,7.8902,390800.0
2006-03-15 13:00:00,12.08,12.08,11.99,12.02,464800.0,7.8902,7.8902,7.8314,7.851,464800.0
2006-03-15 13:30:00,12.02,12.09,12.01,12.09,212800.0,7.851,7.8967,7.8445,7.8967,212800.0
2006-03-15 14:00:00,12.09,12.13,12.06,12.13,201200.0,7.8967,7.9228,7.8771,7.9228,201200.0
2006-03-15 14:30:00,12.13,12.19,12.1,12.15,189200.0,7.9228,7.962,7.9033,7.9359,189200.0
2006-03-15 15:00:00,12.15,12.23,12.14,12.22,257600.0,7.9359,7.9882,7.9294,7.9816,257600.0
2006-03-15 15:30:00,12.23,12.35,12.22,12.31,592000.0,7.9882,8.0665,7.9816,8.0404,592000.0
2006-03-16 09:30:00,12.45,12.45,12.23,12.33,297200.0,8.1319,8.1319,7.9882,8.0535,297200.0
2006-03-16 10:00:00,12.33,12.45,12.27,12.35,235600.0,8.0535,8.1319,8.0143,8.0665,235600.0
2006-03-16 10:30:00,12.35,12.35,12.07,12.09,469600.0,8.0665,8.0665,7.8837,7.8967,469600.0
2006-03-16 11:00:00,12.09,12.14,12.09,12.12,431200.0,7.8967,7.9294,7.8967,7.9163,431200.0
2006-03-16 11:30:00,12.12,12.13,12.09,12.1,262400.0,7.9163,7.9228,7.8967,7.9033,262400.0
2006-03-16 12:00:00,12.09,12.15,12.09,12.14,219200.0,7.8967,7.9359,7.8967,7.9294,219200.0
2006-03-16 12:30:00,12.14,12.21,12.13,12.17,245600.0,7.9294,7.9751,7.9228,7.949,245600.0
2006-03-16 13:00:00,12.17,12.18,12.11,12.17,294400.0,7.949,7.9555,7.9098,7.949,294400.0
2006-03-16 13:30:00,12.18,12.19,12.09,12.09,180000.0,7.9555,7.962,7.8967,7.8967,180000.0
2006-03-16 14:00:00,12.1,12.19,12.1,12.18,271600.0,7.9033,7.962,7.9033,7.9555,271600.0
2006-03-16 14:30:00,12.18,12.18,12.1,12.11,154400.0,7.9555,7.9555,7.9033,7.9098,154400.0
2006-03-16 15:00:00,12.12,12.15,12.07,12.09,166400.0,7.9163,7.9359,7.8837,7.8967,166400.0
2006-03-16 15:30:00,12.09,12.1,11.98,12.04,635200.0,7.8967,7.9033,7.8249,7.8641,635200.0
2006-03-17 09:30:00,12.1,12.17,11.98,12.08,2079600.0,7.9033,7.949,7.8249,7.8902,2079600.0
2006-03-17 10:00:00,12.12,12.29,12.1,12.23,322800.0,7.9163,8.0274,7.9033,7.9882,322800.0
2006-03-17 10:30:00,12.23,12.3,12.19,12.22,306800.0,7.9882,8.0339,7.962,7.9816,306800.0
2006-03-17 11:00:00,12.24,12.26,12.2,12.23,69200.0,7.9947,8.0078,7.9686,7.9882,69200.0
2006-03-17 11:30:00,12.23,12.26,12.22,12.23,190000.0,7.9882,8.0078,7.9816,7.9882,190000.0
2006-03-17 12:00:00,12.24,12.31,12.23,12.31,113200.0,7.9947,8.0404,7.9882,8.0404,113200.0
2006-03-17 12:30:00,12.31,12.4,12.31,12.36,207200.0,8.0404,8.0992,8.0404,8.0731,207200.0
2006-03-17 13:00:00,12.36,12.42,12.35,12.35,180400.0,8.0731,8.1123,8.0665,8.0665,180400.0
2006-03-17 13:30:00,12.36,12.38,12.3,12.35,115200.0,8.0731,8.0861,8.0339,8.0665,115200.0
2006-03-17 14:00:00,12.35,12.37,12.29,12.33,234000.0,8.0665,8.0796,8.0274,8.0535,234000.0
2006-03-17 14:30:00,12.33,12.43,12.32,12.38,257600.0,8.0535,8.1188,8.0469,8.0861,257600.0
2006-03-17 15:00:00,12.4,12.46,12.37,12.4,248400.0,8.0992,8.1384,8.0796,8.0992,248400.0
2006-03-17 15:30:00,12.42,12.44,12.36,12.39,327600.0,8.1123,8.1253,8.0731,8.0927,327600.0
2006-03-20 09:30:00,12.39,12.78,12.39,12.59,1284000.0,8.0927,8.3474,8.0927,8.2233,1284000.0
2006-03-20 10:00:00,12.6,12.63,12.33,12.36,517600.0,8.2298,8.2494,8.0535,8.0731,517600.0
2006-03-20 10:30:00,12.34,12.37,12.2,12.26,354000.0,8.06,8.0796,7.9686,8.0078,354000.0
2006-03-20 11:00:00,12.26,12.29,12.18,12.18,244800.0,8.0078,8.0274,7.9555,7.9555,244800.0
2006-03-20 11:30:00,12.18,12.21,12.09,12.13,536000.0,7.9555,7.9751,7.8967,7.9228,536000.0
2006-03-20 12:00:00,12.14,12.19,12.04,12.11,285200.0,7.9294,7.962,7.8641,7.9098,285200.0
2006-03-20 12:30:00,12.11,12.2,12.11,12.19,118800.0,7.9098,7.9686,7.9098,7.962,118800.0
2006-03-20 13:00:00,12.17,12.19,12.14,12.14,103600.0,7.949,7.962,7.9294,7.9294,103600.0
2006-03-20 13:30:00,12.14,12.15,12.03,12.11,150800.0,7.9294,7.9359,7.8575,7.9098,150800.0
2006-03-20 14:00:00,12.11,12.22,12.1,12.14,189200.0,7.9098,7.9816,7.9033,7.9294,189200.0
2006-03-20 14:30:00,12.13,12.16,12.08,12.14,170800.0,7.9228,7.9424,7.8902,7.9294,170800.0
2006-03-20 15:00:00,12.14,12.18,12.12,12.16,372800.0,7.9294,7.9555,7.9163,7.9424,372800.0
2006-03-20 15:30:00,12.16,12.24,12.15,12.19,323600.0,7.9424,7.9947,7.9359,7.962,323600.0
2006-03-21 09:30:00,12.21,12.45,12.09,12.19,336800.0,7.9751,8.1319,7.8967,7.962,336800.0
2006-03-21 10:00:00,12.15,12.25,12.15,12.23,230800.0,7.9359,8.0012,7.9359,7.9882,230800.0
2006-03-21 10:30:00,12.24,12.3,12.04,12.05,282800.0,7.9947,8.0339,7.8641,7.8706,282800.0
2006-03-21 11:00:00,12.06,12.14,12.0,12.12,340800.0,7.8771,7.9294,7.8379,7.9163,340800.0
2006-03-21 11:30:00,12.13,12.37,12.13,12.35,370400.0,7.9228,8.0796,7.9228,8.0665,370400.0
2006-03-21 12:00:00,12.35,12.35,12.22,12.26,109200.0,8.0665,8.0665,7.9816,8.0078,109200.0
2006-03-21 12:30:00,12.25,12.28,12.21,12.26,292800.0,8.0012,8.0208,7.9751,8.0078,292800.0
2006-03-21 13:00:00,12.26,12.28,12.25,12.25,132800.0,8.0078,8.0208,8.0012,8.0012,132800.0
2006-03-21 13:30:00,12.25,12.29,12.2,12.25,248800.0,8.0012,8.0274,7.9686,8.0012,248800.0
2006-03-21 14:00:00,12.24,12.26,12.19,12.2,308400.0,7.9947,8.0078,7.962,7.9686,308400.0
2006-03-21 14:30:00,12.19,12.2,12.09,12.1,148400.0,7.962,7.9686,7.8967,7.9033,148400.0
2006-03-21 15:00:00,12.09,12.12,11.84,11.85,410400.0,7.8967,7.9163,7.7334,7.74,410400.0
2006-03-21 15:30:00,11.85,11.88,11.81,11.86,300000.0,7.74,7.7596,7.7138,7.7465,300000.0
2006-03-22 09:30:00,11.84,12.06,11.81,12.06,287200.0,7.7334,7.8771,7.7138,7.8771,287200.0
2006-03-22 10:00:00,12.06,12.34,12.05,12.27,493200.0,7.8771,8.06,7.8706,8.0143,493200.0
2006-03-22 10:30:00,12.26,12.32,12.21,12.25,242400.0,8.0078,8.0469,7.9751,8.0012,242400.0
2006-03-22 11:00:00,12.25,12.33,12.16,12.23,123200.0,8.0012,8.0535,7.9424,7.9882,123200.0
2006-03-22 11:30:00,12.23,12.33,12.22,12.3,128000.0,7.9882,8.0535,7.9816,8.0339,128000.0
2006-03-22 12:00:00,12.31,12.33,12.27,12.3,97600.0,8.0404,8.0535,8.0143,8.0339,97600.0
2006-03-22 12:30:00,12.3,12.31,12.24,12.25,54000.0,8.0339,8.0404,7.9947,8.0012,54000.0
2006-03-22 13:00:00,12.26,12.31,12.26,12.28,93600.0,8.0078,8.0404,8.0078,8.0208,93600.0
2006-03-22 13:30:00,12.28,12.32,12.25,12.29,159600.0,8.0208,8.0469,8.0012,8.0274,159600.0
2006-03-22 14:00:00,12.3,12.3,12.13,12.13,78400.0,8.0339,8.0339,7.9228,7.9228,78400.0
2006-03-22 14:30:00,12.14,12.19,12.12,12.16,128800.0,7.9294,7.962,7.9163,7.9424,128800.0
2006-03-22 15:00:00,12.14,12.14,12.08,12.11,241600.0,7.9294,7.9294,7.8902,7.9098,241600.0
2006-03-22 15:30:00,12.11,12.25,12.11,12.23,379200.0,7.9098,8.0012,7.9098,7.9882,379200.0
2006-03-23 09:30:00,12.18,12.4,12.15,12.32,204400.0,7.9555,8.0992,7.9359,8.0469,204400.0
2006-03-23 10:00:00,12.32,12.37,12.16,12.23,171200.0,8.0469,8.0796,7.9424,7.9882,171200.0
2006-03-23 10:30:00,12.24,12.29,12.07,12.29,218000.0,7.9947,8.0274,7.8837,8.0274,218000.0
2006-03-23 11:00:00,12.3,12.37,12.22,12.28,344000.0,8.0339,8.0796,7.9816,8.0208,344000.0
2006-03-23 11:30:00,12.28,12.35,12.28,12.35,260000.0,8.0208,8.0665,8.0208,8.0665,260000.0
2006-03-23 12:00:00,12.35,12.39,12.34,12.39,122000.0,8.0665,8.0927,8.06,8.0927,122000.0
2006-03-23 12:30:00,12.38,12.46,12.38,12.44,120800.0,8.0861,8.1384,8.0861,8.1253,120800.0
2006-03-23 13:00:00,12.45,12.47,12.43,12.45,162000.0,8.1319,8.1449,8.1188,8.1319,162000.0
2006-03-23 13:30:00,12.45,12.46,12.38,12.4,82800.0,8.1319,8.1384,8.0861,8.0992,82800.0
2006-03-23 14:00:00,12.41,12.45,12.38,12.44,142400.0,8.1057,8.1319,8.0861,8.1253,142400.0
2006-03-23 14:30:00,12.45,12.48,12.4,12.44,320800.0,8.1319,8.1515,8.0992,8.1253,320800.0
2006-03-23 15:00:00,12.44,12.5,12.43,12.49,143200.0,8.1253,8.1645,8.1188,8.158,143200.0
2006-03-23 15:30:00,12.49,12.53,12.47,12.52,279200.0,8.158,8.1841,8.1449,8.1776,279200.0
2006-03-24 09:30:00,12.54,12.55,12.31,12.38,206800.0,8.1906,8.1972,8.0404,8.0861,206800.0
2006-03-24 10:00:00,12.38,12.52,12.35,12.5,392400.0,8.0861,8.1776,8.0665,8.1645,392400.0
2006-03-24 10:30:00,12.51,12.54,12.46,12.52,419200.0,8.171,8.1906,8.1384,8.1776,419200.0
2006-03-24 11:00:00,12.49,12.56,12.47,12.54,181600.0,8.158,8.2037,8.1449,8.1906,181600.0
2006-03-24 11:30:00,12.54,12.55,12.5,12.53,161200.0,8.1906,8.1972,8.1645,8.1841,161200.0
2006-03-24 12:00:00,12.53,12.65,12.51,12.65,375600.0,8.1841,8.2625,8.171,8.2625,375600.0
2006-03-24 12:30:00,12.65,12.76,12.63,12.71,477200.0,8.2625,8.3343,8.2494,8.3017,477200.0
2006-03-24 13:00:00,12.7,12.71,12.68,12.69,329200.0,8.2951,8.3017,8.2821,8.2886,329200.0
2006-03-24 13:30:00,12.69,12.79,12.68,12.74,248800.0,8.2886,8.3539,8.2821,8.3213,248800.0
2006-03-24 14:00:00,12.74,12.81,12.72,12.78,199600.0,8.3213,8.367,8.3082,8.3474,199600.0
2006-03-24 14:30:00,12.78,12.8,12.75,12.77,233200.0,8.3474,8.3605,8.3278,8.3409,233200.0
2006-03-24 15:00:00,12.77,12.8,12.76,12.77,236800.0,8.3409,8.3605,8.3343,8.3409,236800.0
2006-03-24 15:30:00,12.77,12.85,12.76,12.84,457200.0,8.3409,8.3931,8.3343,8.3866,457200.0
2006-03-27 09:30:00,13.22,13.24,12.95,13.16,1314400.0,8.6348,8.6479,8.4584,8.5956,1314400.0
2006-03-27 10:00:00,13.16,13.22,13.12,13.19,570000.0,8.5956,8.6348,8.5695,8.6152,570000.0
2006-03-27 10:30:00,13.19,13.29,13.19,13.27,810000.0,8.6152,8.6805,8.6152,8.6674,810000.0
2006-03-27 11:00:00,13.27,13.35,13.25,13.34,554000.0,8.6674,8.7197,8.6544,8.7132,554000.0
2006-03-27 11:30:00,13.34,13.48,13.34,13.4,1898400.0,8.7132,8.8046,8.7132,8.7524,1898400.0
2006-03-27 12:00:00,13.4,13.51,13.4,13.5,434000.0,8.7524,8.8242,8.7524,8.8177,434000.0
2006-03-27 12:30:00,13.49,13.56,13.47,13.53,377200.0,8.8111,8.8569,8.7981,8.8373,377200.0
2006-03-27 13:00:00,13.53,13.59,13.51,13.53,296800.0,8.8373,8.8765,8.8242,8.8373,296800.0
2006-03-27 13:30:00,13.53,13.63,13.52,13.56,431600.0,8.8373,8.9026,8.8307,8.8569,431600.0
2006-03-27 14:00:00,13.56,13.56,13.49,13.56,373200.0,8.8569,8.8569,8.8111,8.8569,373200.0
2006-03-27 14:30:00,13.55,13.59,13.53,13.59,436400.0,8.8503,8.8765,8.8373,8.8765,436400.0
2006-03-27 15:00:00,13.59,13.63,13.56,13.61,442400.0,8.8765,8.9026,8.8569,8.8895,442400.0
2006-03-27 15:30:00,13.62,13.75,13.6,13.68,1170000.0,8.8961,8.981,8.883,8.9352,1170000.0
2006-03-28 09:30:00,13.64,13.69,13.54,13.61,484800.0,8.9091,8.9418,8.8438,8.8895,484800.0
2006-03-28 10:00:00,13.61,13.7,13.54,13.67,474800.0,8.8895,8.9483,8.8438,8.9287,474800.0
2006-03-28 10:30:00,13.68,13.74,13.63,13.68,284400.0,8.9352,8.9744,8.9026,8.9352,284400.0
2006-03-28 11:00:00,13.68,13.7,13.64,13.66,302000.0,8.9352,8.9483,8.9091,8.9222,302000.0
2006-03-28 11:30:00,13.65,13.71,13.64,13.65,250400.0,8.9157,8.9548,8.9091,8.9157,250400.0
2006-03-28 12:00:00,13.65,13.71,13.64,13.71,220000.0,8.9157,8.9548,8.9091,8.9548,220000.0
2006-03-28 12:30:00,13.7,13.75,13.66,13.72,270400.0,8.9483,8.981,8.9222,8.9614,270400.0
2006-03-28 13:00:00,13.72,13.74,13.65,13.74,246400.0,8.9614,8.9744,8.9157,8.9744,246400.0
2006-03-28 13:30:00,13.72,13.74,13.67,13.69,186000.0,8.9614,8.9744,8.9287,8.9418,186000.0
2006-03-28 14:00:00,13.7,13.77,13.5,13.51,546000.0,8.9483,8.994,8.8177,8.8242,546000.0
2006-03-28 14:30:00,13.51,13.68,13.47,13.65,380000.0,8.8242,8.9352,8.7981,8.9157,380000.0
2006-03-28 15:00:00,13.63,13.66,13.5,13.55,518800.0,8.9026,8.9222,8.8177,8.8503,518800.0
2006-03-28 15:30:00,13.56,13.58,13.47,13.53,389600.0,8.8569,8.8699,8.7981,8.8373,389600.0
2006-03-29 09:30:00,13.93,14.09,13.81,13.89,1262800.0,9.1143,9.219,9.0358,9.0881,1262800.0
2006-03-29 10:00:00,13.9,13.93,13.81,13.89,620400.0,9.0947,9.1143,9.0358,9.0881,620400.0
2006-03-29 10:30:00,13.89,14.06,13.88,14.04,429200.0,9.0881,9.1993,9.0816,9.1863,429200.0
2006-03-29 11:00:00,14.04,14.36,14.04,14.34,646400.0,9.1863,9.3956,9.1863,9.3825,646400.0
2006-03-29 11:30:00,14.34,14.4,14.23,14.29,755200.0,9.3825,9.4218,9.3106,9.3498,755200.0
2006-03-29 12:00:00,14.3,14.4,14.29,14.37,302800.0,9.3564,9.4218,9.3498,9.4022,302800.0
2006-03-29 12:30:00,14.36,14.41,14.33,14.33,309200.0,9.3956,9.4283,9.376,9.376,309200.0
2006-03-29 13:00:00,14.33,14.47,14.33,14.42,492000.0,9.376,9.4676,9.376,9.4349,492000.0
2006-03-29 13:30:00,14.42,14.49,14.41,14.49,346800.0,9.4349,9.4807,9.4283,9.4807,346800.0
2006-03-29 14:00:00,14.49,14.55,14.42,14.44,389200.0,9.4807,9.5199,9.4349,9.448,389200.0
2006-03-29 14:30:00,14.44,14.56,14.4,14.52,458800.0,9.448,9.5265,9.4218,9.5003,458800.0
2006-03-29 15:00:00,14.52,14.57,14.49,14.51,552000.0,9.5003,9.533,9.4807,9.4938,552000.0
2006-03-29 15:30:00,14.51,14.51,14.37,14.43,590400.0,9.4938,9.4938,9.4022,9.4414,590400.0
2006-03-30 09:30:00,14.59,14.8,14.34,14.78,756000.0,9.5461,9.6835,9.3825,9.6704,756000.0
2006-03-30 10:00:00,14.78,14.81,14.56,14.59,455600.0,9.6704,9.6901,9.5265,9.5461,455600.0
2006-03-30 10:30:00,14.6,14.63,14.51,14.51,380000.0,9.5527,9.5723,9.4938,9.4938,380000.0
2006-03-30 11:00:00,14.52,14.55,14.27,14.44,470800.0,9.5003,9.5199,9.3367,9.448,470800.0
2006-03-30 11:30:00,14.43,14.56,14.36,14.47,147200.0,9.4414,9.5265,9.3956,9.4676,147200.0
2006-03-30 12:00:00,14.47,14.58,14.47,14.53,106000.0,9.4676,9.5396,9.4676,9.5069,106000.0
2006-03-30 12:30:00,14.53,14.54,14.38,14.48,156400.0,9.5069,9.5134,9.4087,9.4741,156400.0
2006-03-30 13:00:00,14.48,14.48,14.33,14.33,193200.0,9.4741,9.4741,9.376,9.376,193200.0
2006-03-30 13:30:00,14.34,14.34,14.2,14.24,338400.0,9.3825,9.3825,9.2909,9.3171,338400.0
2006-03-30 14:00:00,14.24,14.29,14.18,14.19,330400.0,9.3171,9.3498,9.2779,9.2844,330400.0
2006-03-30 14:30:00,14.18,14.3,14.15,14.25,318000.0,9.2779,9.3564,9.2582,9.3237,318000.0
2006-03-30 15:00:00,14.25,14.31,14.23,14.29,271600.0,9.3237,9.3629,9.3106,9.3498,271600.0
2006-03-30 15:30:00,14.28,14.32,14.27,14.29,281200.0,9.3433,9.3695,9.3367,9.3498,281200.0
2006-03-31 09:30:00,14.34,14.34,13.98,14.04,570000.0,9.3825,9.3825,9.147,9.1863,570000.0
2006-03-31 10:00:00,14.05,14.08,13.97,14.01,438400.0,9.1928,9.2124,9.1405,9.1666,438400.0
2006-03-31 10:30:00,14.0,14.08,14.0,14.06,222400.0,9.1601,9.2124,9.1601,9.1993,222400.0
2006-03-31 11:00:00,14.05,14.06,13.95,13.95,208000.0,9.1928,9.1993,9.1274,9.1274,208000.0
2006-03-31 11:30:00,13.95,13.96,13.86,13.96,187200.0,9.1274,9.1339,9.0685,9.1339,187200.0
2006-03-31 12:00:00,13.96,14.0,13.93,14.0,131200.0,9.1339,9.1601,9.1143,9.1601,131200.0
2006-03-31 12:30:00,13.99,14.1,13.98,14.06,226800.0,9.1535,9.2255,9.147,9.1993,226800.0
2006-03-31 13:00:00,14.06,14.09,14.01,14.02,102800.0,9.1993,9.219,9.1666,9.1732,102800.0
2006-03-31 13:30:00,14.01,14.06,13.95,14.03,174000.0,9.1666,9.1993,9.1274,9.1797,174000.0
2006-03-31 14:00:00,14.04,14.14,14.03,14.1,210400.0,9.1863,9.2517,9.1797,9.2255,210400.0
2006-03-31 14:30:00,14.1,14.25,14.1,14.23,384000.0,9.2255,9.3237,9.2255,9.3106,384000.0
2006-03-31 15:00:00,14.22,14.24,14.11,14.11,313200.0,9.304,9.3171,9.2321,9.2321,313200.0
2006-03-31 15:30:00,14.11,14.21,14.11,14.17,287200.0,9.2321,9.2975,9.2321,9.2713,287200.0
2006-04-03 09:30:00,14.38,14.6,14.27,14.44,430400.0,9.4087,9.5527,9.3367,9.448,430400.0
2006-04-03 10:00:00,14.45,14.75,14.45,14.68,530400.0,9.4545,9.6508,9.4545,9.605,530400.0
2006-04-03 10:30:00,14.67,14.72,14.54,14.63,446400.0,9.5985,9.6312,9.5134,9.5723,446400.0
2006-04-03 11:00:00,14.64,14.73,14.61,14.7,324800.0,9.5788,9.6377,9.5592,9.6181,324800.0
2006-04-03 11:30:00,14.69,14.69,14.57,14.58,178000.0,9.6115,9.6115,9.533,9.5396,178000.0
2006-04-03 12:00:00,14.58,14.67,14.57,14.62,157200.0,9.5396,9.5985,9.533,9.5657,157200.0
2006-04-03 12:30:00,14.62,14.62,14.52,14.54,136800.0,9.5657,9.5657,9.5003,9.5134,136800.0
2006-04-03 13:00:00,14.54,14.55,14.46,14.55,162400.0,9.5134,9.5199,9.4611,9.5199,162400.0
2006-04-03 13:30:00,14.55,14.56,14.46,14.5,170400.0,9.5199,9.5265,9.4611,9.4872,170400.0
2006-04-03 14:00:00,14.49,14.52,14.42,14.44,221200.0,9.4807,9.5003,9.4349,9.448,221200.0
2006-04-03 14:30:00,14.44,14.45,14.27,14.31,341600.0,9.448,9.4545,9.3367,9.3629,341600.0
2006-04-03 15:00:00,14.32,14.42,14.31,14.38,216000.0,9.3695,9.4349,9.3629,9.4087,216000.0
2006-04-03 15:30:00,14.39,14.39,14.22,14.29,296000.0,9.4153,9.4153,9.304,9.3498,296000.0
2006-04-04 09:30:00,14.3,14.51,14.28,14.44,370000.0,9.3564,9.4938,9.3433,9.448,370000.0
2006-04-04 10:00:00,14.45,14.55,14.44,14.47,262000.0,9.4545,9.5199,9.448,9.4676,262000.0
2006-04-04 10:30:00,14.47,14.54,14.44,14.46,287600.0,9.4676,9.5134,9.448,9.4611,287600.0
2006-04-04 11:00:00,14.46,14.48,14.39,14.45,329600.0,9.4611,9.4741,9.4153,9.4545,329600.0
2006-04-04 11:30:00,14.45,14.56,14.45,14.54,288000.0,9.4545,9.5265,9.4545,9.5134,288000.0
2006-04-04 12:00:00,14.54,14.58,14.44,14.45,284400.0,9.5134,9.5396,9.448,9.4545,284400.0
2006-04-04 12:30:00,14.45,14.48,14.39,14.47,211200.0,9.4545,9.4741,9.4153,9.4676,211200.0
2006-04-04 13:00:00,14.49,14.53,14.43,14.44,197600.0,9.4807,9.5069,9.4414,9.448,197600.0
2006-04-04 13:30:00,14.44,14.5,14.44,14.47,146400.0,9.448,9.4872,9.448,9.4676,146400.0
2006-04-04 14:00:00,14.48,14.49,14.21,14.47,284000.0,9.4741,9.4807,9.2975,9.4676,284000.0
2006-04-04 14:30:00,14.48,14.52,14.4,14.46,266000.0,9.4741,9.5003,9.4218,9.4611,266000.0
2006-04-04 15:00:00,14.47,14.56,14.45,14.52,262400.0,9.4676,9.5265,9.4545,9.5003,262400.0
2006-04-04 15:30:00,14.52,14.55,14.46,14.53,347600.0,9.5003,9.5199,9.4611,9.5069,347600.0
2006-04-05 09:30:00,14.58,14.67,14.53,14.59,266400.0,9.5396,9.5985,9.5069,9.5461,266400.0
2006-04-05 10:00:00,14.58,14.62,14.43,14.47,313600.0,9.5396,9.5657,9.4414,9.4676,313600.0
2006-04-05 10:30:00,14.47,14.57,14.44,14.47,241200.0,9.4676,9.533,9.448,9.4676,241200.0
2006-04-05 11:00:00,14.49,14.58,14.48,14.53,182000.0,9.4807,9.5396,9.4741,9.5069,182000.0
2006-04-05 11:30:00,14.52,14.53,14.36,14.39,304800.0,9.5003,9.5069,9.3956,9.4153,304800.0
2006-04-05 12:00:00,14.38,14.52,14.37,14.5,116000.0,9.4087,9.5003,9.4022,9.4872,116000.0
2006-04-05 12:30:00,14.51,14.54,14.47,14.49,118000.0,9.4938,9.5134,9.4676,9.4807,118000.0
2006-04-05 13:00:00,14.52,14.6,14.52,14.59,103200.0,9.5003,9.5527,9.5003,9.5461,103200.0
2006-04-05 13:30:00,14.6,14.6,14.48,14.56,144400.0,9.5527,9.5527,9.4741,9.5265,144400.0
2006-04-05 14:00:00,14.56,14.7,14.54,14.65,174000.0,9.5265,9.6181,9.5134,9.5854,174000.0
2006-04-05 14:30:00,14.65,14.69,14.59,14.65,149200.0,9.5854,9.6115,9.5461,9.5854,149200.0
2006-04-05 15:00:00,14.64,14.68,14.57,14.6,209200.0,9.5788,9.605,9.533,9.5527,209200.0
2006-04-05 15:30:00,14.6,14.63,14.56,14.6,166000.0,9.5527,9.5723,9.5265,9.5527,166000.0
2006-04-06 09:30:00,14.58,14.87,14.52,14.87,436000.0,9.5396,9.7293,9.5003,9.7293,436000.0
2006-04-06 10:00:00,14.86,14.87,14.69,14.71,293200.0,9.7228,9.7293,9.6115,9.6246,293200.0
2006-04-06 10:30:00,14.71,14.8,14.6,14.72,363600.0,9.6246,9.6835,9.5527,9.6312,363600.0
2006-04-06 11:00:00,14.73,14.79,14.69,14.73,172400.0,9.6377,9.677,9.6115,9.6377,172400.0
2006-04-06 11:30:00,14.72,14.75,14.6,14.6,219200.0,9.6312,9.6508,9.5527,9.5527,219200.0
2006-04-06 12:00:00,14.6,14.66,14.4,14.44,269200.0,9.5527,9.5919,9.4218,9.448,269200.0
2006-04-06 12:30:00,14.44,14.59,14.42,14.56,80800.0,9.448,9.5461,9.4349,9.5265,80800.0
2006-04-06 13:00:00,14.56,14.65,14.54,14.62,104800.0,9.5265,9.5854,9.5134,9.5657,104800.0
2006-04-06 13:30:00,14.63,14.77,14.63,14.72,121200.0,9.5723,9.6639,9.5723,9.6312,121200.0
2006-04-06 14:00:00,14.7,14.74,14.64,14.68,129600.0,9.6181,9.6443,9.5788,9.605,129600.0
2006-04-06 14:30:00,14.66,14.68,14.61,14.65,147600.0,9.5919,9.605,9.5592,9.5854,147600.0
2006-04-06 15:00:00,14.65,14.7,14.6,14.65,334000.0,9.5854,9.6181,9.5527,9.5854,334000.0
2006-04-06 15:30:00,14.65,14.75,14.56,14.67,295200.0,9.5854,9.6508,9.5265,9.5985,295200.0
2006-04-07 09:30:00,14.69,14.86,14.52,14.54,418800.0,9.6115,9.7228,9.5003,9.5134,418800.0
2006-04-07 10:00:00,14.54,14.6,14.36,14.42,477200.0,9.5134,9.5527,9.3956,9.4349,477200.0
2006-04-07 10:30:00,14.42,14.49,14.27,14.3,472400.0,9.4349,9.4807,9.3367,9.3564,472400.0
2006-04-07 11:00:00,14.3,14.36,14.26,14.26,322400.0,9.3564,9.3956,9.3302,9.3302,322400.0
2006-04-07 11:30:00,14.26,14.26,14.16,14.23,375200.0,9.3302,9.3302,9.2648,9.3106,375200.0
2006-04-07 12:00:00,14.22,14.26,14.22,14.25,195600.0,9.304,9.3302,9.304,9.3237,195600.0
2006-04-07 12:30:00,14.24,14.25,14.18,14.18,210000.0,9.3171,9.3237,9.2779,9.2779,210000.0
2006-04-07 13:00:00,14.17,14.24,14.14,14.2,411600.0,9.2713,9.3171,9.2517,9.2909,411600.0
2006-04-07 13:30:00,14.2,14.24,14.19,14.2,256000.0,9.2909,9.3171,9.2844,9.2909,256000.0
2006-04-07 14:00:00,14.2,14.22,14.19,14.2,348800.0,9.2909,9.304,9.2844,9.2909,348800.0
2006-04-07 14:30:00,14.19,14.23,14.19,14.21,423600.0,9.2844,9.3106,9.2844,9.2975,423600.0
2006-04-07 15:00:00,14.21,14.23,14.16,14.18,270400.0,9.2975,9.3106,9.2648,9.2779,270400.0
2006-04-07 15:30:00,14.18,14.22,14.16,14.2,419200.0,9.2779,9.304,9.2648,9.2909,419200.0
2006-04-10 09:30:00,14.13,14.35,13.96,14.34,513200.0,9.2451,9.3891,9.1339,9.3825,513200.0
2006-04-10 10:00:00,14.34,14.47,14.31,14.35,334800.0,9.3825,9.4676,9.3629,9.3891,334800.0
2006-04-10 10:30:00,14.34,14.42,14.2,14.21,613200.0,9.3825,9.4349,9.2909,9.2975,613200.0
2006-04-10 11:00:00,14.2,14.47,14.2,14.33,396000.0,9.2909,9.4676,9.2909,9.376,396000.0
2006-04-10 11:30:00,14.33,14.42,14.3,14.42,417200.0,9.376,9.4349,9.3564,9.4349,417200.0
2006-04-10 12:00:00,14.42,14.49,14.38,14.44,299200.0,9.4349,9.4807,9.4087,9.448,299200.0
2006-04-10 12:30:00,14.44,14.47,14.37,14.44,165600.0,9.448,9.4676,9.4022,9.448,165600.0
2006-04-10 13:00:00,14.43,14.49,14.41,14.48,267200.0,9.4414,9.4807,9.4283,9.4741,267200.0
2006-04-10 13:30:00,14.47,14.47,14.31,14.4,238400.0,9.4676,9.4676,9.3629,9.4218,238400.0
2006-04-10 14:00:00,14.4,14.44,14.36,14.37,165600.0,9.4218,9.448,9.3956,9.4022,165600.0
2006-04-10 14:30:00,14.36,14.43,14.27,14.29,314000.0,9.3956,9.4414,9.3367,9.3498,314000.0
2006-04-10 15:00:00,14.28,14.42,14.28,14.42,336400.0,9.3433,9.4349,9.3433,9.4349,336400.0
2006-04-10 15:30:00,14.41,14.49,14.39,14.49,422800.0,9.4283,9.4807,9.4153,9.4807,422800.0
2006-04-11 09:30:00,14.56,14.72,14.52,14.64,401600.0,9.5265,9.6312,9.5003,9.5788,401600.0
2006-04-11 10:00:00,14.64,14.75,14.52,14.56,421200.0,9.5788,9.6508,9.5003,9.5265,421200.0
2006-04-11 10:30:00,14.56,14.65,14.45,14.51,305200.0,9.5265,9.5854,9.4545,9.4938,305200.0
2006-04-11 11:00:00,14.51,14.58,14.45,14.46,207600.0,9.4938,9.5396,9.4545,9.4611,207600.0
2006-04-11 11:30:00,14.46,14.46,14.17,14.19,329600.0,9.4611,9.4611,9.2713,9.2844,329600.0
2006-04-11 12:00:00,14.2,14.27,14.18,14.18,304400.0,9.2909,9.3367,9.2779,9.2779,304400.0
2006-04-11 12:30:00,14.19,14.29,14.18,14.24,186800.0,9.2844,9.3498,9.2779,9.3171,186800.0
2006-04-11 13:00:00,14.22,14.31,14.17,14.27,142000.0,9.304,9.3629,9.2713,9.3367,142000.0
2006-04-11 13:30:00,14.27,14.28,14.19,14.19,170400.0,9.3367,9.3433,9.2844,9.2844,170400.0
2006-04-11 14:00:00,14.19,14.26,14.19,14.26,152400.0,9.2844,9.3302,9.2844,9.3302,152400.0
2006-04-11 14:30:00,14.26,14.26,14.19,14.21,182400.0,9.3302,9.3302,9.2844,9.2975,182400.0
2006-04-11 15:00:00,14.2,14.22,14.09,14.19,493600.0,9.2909,9.304,9.219,9.2844,493600.0
2006-04-11 15:30:00,14.19,14.26,14.15,14.26,530400.0,9.2844,9.3302,9.2582,9.3302,530400.0
2006-04-12 09:30:00,14.2,14.37,14.16,14.22,304000.0,9.2909,9.4022,9.2648,9.304,304000.0
2006-04-12 10:00:00,14.19,14.35,14.18,14.33,338000.0,9.2844,9.3891,9.2779,9.376,338000.0
2006-04-12 10:30:00,14.31,14.44,14.25,14.37,244400.0,9.3629,9.448,9.3237,9.4022,244400.0
2006-04-12 11:00:00,14.37,14.38,14.23,14.24,182800.0,9.4022,9.4087,9.3106,9.3171,182800.0
2006-04-12 11:30:00,14.24,14.24,14.15,14.17,158400.0,9.3171,9.3171,9.2582,9.2713,158400.0
2006-04-12 12:00:00,14.17,14.21,14.08,14.15,184400.0,9.2713,9.2975,9.2124,9.2582,184400.0
2006-04-12 12:30:00,14.14,14.23,14.14,14.22,76800.0,9.2517,9.3106,9.2517,9.304,76800.0
2006-04-12 13:00:00,14.2,14.29,14.15,14.2,157600.0,9.2909,9.3498,9.2582,9.2909,157600.0
2006-04-12 13:30:00,14.22,14.23,14.15,14.21,88800.0,9.304,9.3106,9.2582,9.2975,88800.0
2006-04-12 14:00:00,14.2,14.22,14.15,14.2,84000.0,9.2909,9.304,9.2582,9.2909,84000.0
2006-04-12 14:30:00,14.2,14.22,14.17,14.2,70000.0,9.2909,9.304,9.2713,9.2909,70000.0
2006-04-12 15:00:00,14.21,14.24,14.15,14.21,248000.0,9.2975,9.3171,9.2582,9.2975,248000.0
2006-04-12 15:30:00,14.22,14.36,14.19,14.34,364800.0,9.304,9.3956,9.2844,9.3825,364800.0
2006-04-13 09:30:00,14.28,14.28,14.02,14.06,404400.0,9.3433,9.3433,9.1732,9.1993,404400.0
2006-04-13 10:00:00,14.08,14.18,14.05,14.11,249200.0,9.2124,9.2779,9.1928,9.2321,249200.0
2006-04-13 10:30:00,14.11,14.38,14.09,14.37,239600.0,9.2321,9.4087,9.219,9.4022,239600.0
2006-04-13 11:00:00,14.37,14.43,14.3,14.35,199600.0,9.4022,9.4414,9.3564,9.3891,199600.0
2006-04-13 11:30:00,14.36,14.49,14.34,14.47,110000.0,9.3956,9.4807,9.3825,9.4676,110000.0
2006-04-13 12:00:00,14.47,14.5,14.43,14.44,93200.0,9.4676,9.4872,9.4414,9.448,93200.0
2006-04-13 12:30:00,14.44,14.44,14.37,14.37,46800.0,9.448,9.448,9.4022,9.4022,46800.0
2006-04-13 13:00:00,14.36,14.42,14.33,14.37,63200.0,9.3956,9.4349,9.376,9.4022,63200.0
2006-04-13 13:30:00,14.38,14.43,14.34,14.43,51600.0,9.4087,9.4414,9.3825,9.4414,51600.0
2006-04-13 14:00:00,14.43,14.46,14.38,14.46,96800.0,9.4414,9.4611,9.4087,9.4611,96800.0
2006-04-13 14:30:00,14.46,14.47,14.41,14.43,146800.0,9.4611,9.4676,9.4283,9.4414,146800.0
2006-04-13 15:00:00,14.44,14.44,14.37,14.44,366800.0,9.448,9.448,9.4022,9.448,366800.0
2006-04-13 15:30:00,14.44,14.56,14.43,14.51,370800.0,9.448,9.5265,9.4414,9.4938,370800.0
2006-04-17 09:30:00,14.56,14.79,14.56,14.69,292400.0,9.5265,9.677,9.5265,9.6115,292400.0
2006-04-17 10:00:00,14.69,14.69,14.52,14.61,382800.0,9.6115,9.6115,9.5003,9.5592,382800.0
2006-04-17 10:30:00,14.61,14.72,14.61,14.69,346400.0,9.5592,9.6312,9.5592,9.6115,346400.0
2006-04-17 11:00:00,14.67,14.71,14.61,14.69,266000.0,9.5985,9.6246,9.5592,9.6115,266000.0
2006-04-17 11:30:00,14.69,14.74,14.65,14.71,236000.0,9.6115,9.6443,9.5854,9.6246,236000.0
2006-04-17 12:00:00,14.72,14.75,14.69,14.73,299600.0,9.6312,9.6508,9.6115,9.6377,299600.0
2006-04-17 12:30:00,14.72,14.72,14.63,14.65,298800.0,9.6312,9.6312,9.5723,9.5854,298800.0
2006-04-17 13:00:00,14.66,14.7,14.63,14.67,203200.0,9.5919,9.6181,9.5723,9.5985,203200.0
2006-04-17 13:30:00,14.67,14.7,14.63,14.64,205600.0,9.5985,9.6181,9.5723,9.5788,205600.0
2006-04-17 14:00:00,14.64,14.66,14.63,14.63,184400.0,9.5788,9.5919,9.5723,9.5723,184400.0
2006-04-17 14:30:00,14.63,14.66,14.62,14.63,202800.0,9.5723,9.5919,9.5657,9.5723,202800.0
2006-04-17 15:00:00,14.63,14.7,14.62,14.67,324400.0,9.5723,9.6181,9.5657,9.5985,324400.0
2006-04-17 15:30:00,14.65,14.73,14.65,14.7,274000.0,9.5854,9.6377,9.5854,9.6181,274000.0
2006-04-18 09:30:00,14.81,15.09,14.74,15.04,804400.0,9.6901,9.8733,9.6443,9.8405,804400.0
2006-04-18 10:00:00,15.03,15.15,15.02,15.07,404000.0,9.834,9.9125,9.8275,9.8602,404000.0
2006-04-18 10:30:00,15.07,15.09,15.0,15.05,340000.0,9.8602,9.8733,9.8144,9.8471,340000.0
2006-04-18 11:00:00,15.06,15.14,15.04,15.13,314000.0,9.8536,9.906,9.8405,9.8994,314000.0
2006-04-18 11:30:00,15.13,15.15,15.08,15.1,249200.0,9.8994,9.9125,9.8667,9.8798,249200.0
2006-04-18 12:00:00,15.11,15.15,15.08,15.1,210800.0,9.8863,9.9125,9.8667,9.8798,210800.0
2006-04-18 12:30:00,15.1,15.21,15.08,15.14,523200.0,9.8798,9.9518,9.8667,9.906,523200.0
2006-04-18 13:00:00,15.13,15.15,15.09,15.12,154000.0,9.8994,9.9125,9.8733,9.8929,154000.0
2006-04-18 13:30:00,15.12,15.13,15.05,15.06,212800.0,9.8929,9.8994,9.8471,9.8536,212800.0
2006-04-18 14:00:00,15.08,15.18,15.06,15.1,219600.0,9.8667,9.9321,9.8536,9.8798,219600.0
2006-04-18 14:30:00,15.11,15.16,15.07,15.11,268800.0,9.8863,9.9191,9.8602,9.8863,268800.0
2006-04-18 15:00:00,15.12,15.19,15.09,15.18,376800.0,9.8929,9.9387,9.8733,9.9321,376800.0
2006-04-18 15:30:00,15.18,15.27,15.13,15.25,424400.0,9.9321,9.991,9.8994,9.9779,424400.0
2006-04-19 09:30:00,15.38,15.38,15.14,15.18,486800.0,10.063,10.063,9.906,9.9321,486800.0
2006-04-19 10:00:00,15.18,15.2,15.07,15.13,377200.0,9.9321,9.9452,9.8602,9.8994,377200.0
2006-04-19 10:30:00,15.13,15.17,15.08,15.1,416000.0,9.8994,9.9256,9.8667,9.8798,416000.0
2006-04-19 11:00:00,15.09,15.18,15.09,15.14,575600.0,9.8733,9.9321,9.8733,9.906,575600.0
2006-04-19 11:30:00,15.15,15.16,14.98,15.01,430800.0,9.9125,9.9191,9.8013,9.8209,430800.0
2006-04-19 12:00:00,15.02,15.15,14.96,15.11,225200.0,9.8275,9.9125,9.7882,9.8863,225200.0
2006-04-19 12:30:00,15.1,15.11,15.04,15.07,153200.0,9.8798,9.8863,9.8405,9.8602,153200.0
2006-04-19 13:00:00,15.08,15.11,15.0,15.07,283200.0,9.8667,9.8863,9.8144,9.8602,283200.0
2006-04-19 13:30:00,15.06,15.11,15.04,15.07,269600.0,9.8536,9.8863,9.8405,9.8602,269600.0
2006-04-19 14:00:00,15.07,15.28,15.06,15.28,501200.0,9.8602,9.9976,9.8536,9.9976,501200.0
2006-04-19 14:30:00,15.28,15.46,15.27,15.42,589200.0,9.9976,10.1153,9.991,10.0892,589200.0
2006-04-19 15:00:00,15.42,15.45,15.32,15.45,576800.0,10.0892,10.1088,10.0237,10.1088,576800.0
2006-04-19 15:30:00,15.45,15.6,15.38,15.59,825200.0,10.1088,10.2069,10.063,10.2004,825200.0
2006-04-20 09:30:00,16.16,16.18,15.58,15.86,3771200.0,10.5733,10.5864,10.1939,10.3771,3771200.0
2006-04-20 10:00:00,15.88,15.94,15.38,15.55,1779200.0,10.3901,10.4294,10.063,10.1742,1779200.0
2006-04-20 10:30:00,15.55,15.7,15.38,15.49,726400.0,10.1742,10.2724,10.063,10.135,726400.0
2006-04-20 11:00:00,15.49,15.49,15.17,15.25,883600.0,10.135,10.135,9.9256,9.9779,883600.0
2006-04-20 11:30:00,15.24,15.39,15.21,15.37,639600.0,9.9714,10.0695,9.9518,10.0565,639600.0
2006-04-20 12:00:00,15.4,15.53,15.37,15.42,435600.0,10.0761,10.1611,10.0565,10.0892,435600.0
2006-04-20 12:30:00,15.41,15.49,15.32,15.48,292400.0,10.0826,10.135,10.0237,10.1284,292400.0
2006-04-20 13:00:00,15.49,15.55,15.34,15.43,289600.0,10.135,10.1742,10.0368,10.0957,289600.0
2006-04-20 13:30:00,15.43,15.6,15.35,15.58,404000.0,10.0957,10.2069,10.0434,10.1939,404000.0
2006-04-20 14:00:00,15.58,15.61,15.48,15.53,337600.0,10.1939,10.2135,10.1284,10.1611,337600.0
2006-04-20 14:30:00,15.52,15.55,15.33,15.34,418000.0,10.1546,10.1742,10.0303,10.0368,418000.0
2006-04-20 15:00:00,15.34,15.36,15.29,15.33,412400.0,10.0368,10.0499,10.0041,10.0303,412400.0
2006-04-20 15:30:00,15.34,15.39,15.22,15.34,628400.0,10.0368,10.0695,9.9583,10.0368,628400.0
2006-04-21 09:30:00,15.56,15.66,15.43,15.65,1172400.0,10.1808,10.2462,10.0957,10.2397,1172400.0
2006-04-21 10:00:00,15.65,15.84,15.6,15.65,663600.0,10.2397,10.364,10.2069,10.2397,663600.0
2006-04-21 10:30:00,15.65,15.69,15.61,15.66,674800.0,10.2397,10.2658,10.2135,10.2462,674800.0
2006-04-21 11:00:00,15.66,15.75,15.64,15.66,225600.0,10.2462,10.3051,10.2331,10.2462,225600.0
2006-04-21 11:30:00,15.66,15.74,15.53,15.74,212800.0,10.2462,10.2985,10.1611,10.2985,212800.0
2006-04-21 12:00:00,15.74,15.78,15.68,15.78,184000.0,10.2985,10.3247,10.2593,10.3247,184000.0
2006-04-21 12:30:00,15.77,15.92,15.76,15.88,375200.0,10.3182,10.4163,10.3116,10.3901,375200.0
2006-04-21 13:00:00,15.88,15.96,15.84,15.95,222000.0,10.3901,10.4425,10.364,10.4359,222000.0
2006-04-21 13:30:00,15.96,16.06,15.96,16.02,380000.0,10.4425,10.5079,10.4425,10.4817,380000.0
2006-04-21 14:00:00,16.02,16.02,15.84,15.88,292800.0,10.4817,10.4817,10.364,10.3901,292800.0
2006-04-21 14:30:00,15.88,15.89,15.68,15.77,317200.0,10.3901,10.3967,10.2593,10.3182,317200.0
2006-04-21 15:00:00,15.77,15.79,15.68,15.74,256000.0,10.3182,10.3313,10.2593,10.2985,256000.0
2006-04-21 15:30:00,15.74,15.85,15.73,15.83,330000.0,10.2985,10.3705,10.292,10.3574,330000.0
2006-04-24 09:30:00,15.82,16.15,15.75,16.08,848800.0,10.3509,10.5668,10.3051,10.521,848800.0
2006-04-24 10:00:00,16.08,16.19,15.84,16.15,600000.0,10.521,10.593,10.364,10.5668,600000.0
2006-04-24 10:30:00,16.14,16.17,15.94,15.96,430800.0,10.5603,10.5799,10.4294,10.4425,430800.0
2006-04-24 11:00:00,15.97,15.98,15.86,15.88,567600.0,10.449,10.4556,10.3771,10.3901,567600.0
2006-04-24 11:30:00,15.88,15.97,15.84,15.97,374000.0,10.3901,10.449,10.364,10.449,374000.0
2006-04-24 12:00:00,15.97,16.01,15.92,15.99,311600.0,10.449,10.4752,10.4163,10.4621,311600.0
2006-04-24 12:30:00,15.99,16.0,15.96,15.99,352800.0,10.4621,10.4687,10.4425,10.4621,352800.0
2006-04-24 13:00:00,15.99,16.0,15.97,16.0,314000.0,10.4621,10.4687,10.449,10.4687,314000.0
2006-04-24 13:30:00,16.0,16.0,15.94,15.97,233200.0,10.4687,10.4687,10.4294,10.449,233200.0
2006-04-24 14:00:00,15.97,16.1,15.97,16.07,237600.0,10.449,10.5341,10.449,10.5145,237600.0
2006-04-24 14:30:00,16.07,16.13,16.05,16.09,181600.0,10.5145,10.5537,10.5014,10.5275,181600.0
2006-04-24 15:00:00,16.09,16.11,16.06,16.08,288000.0,10.5275,10.5406,10.5079,10.521,288000.0
2006-04-24 15:30:00,16.08,16.1,16.01,16.07,436800.0,10.521,10.5341,10.4752,10.5145,436800.0
2006-04-25 09:30:00,16.19,16.44,16.13,16.22,1509200.0,10.593,10.7566,10.5537,10.6126,1509200.0
2006-04-25 10:00:00,16.22,16.3,16.16,16.23,618400.0,10.6126,10.665,10.5733,10.6191,618400.0
2006-04-25 10:30:00,16.24,16.29,16.18,16.23,591600.0,10.6257,10.6584,10.5864,10.6191,591600.0
2006-04-25 11:00:00,16.23,16.25,16.16,16.24,621200.0,10.6191,10.6322,10.5733,10.6257,621200.0
2006-04-25 11:30:00,16.24,16.25,16.15,16.19,881200.0,10.6257,10.6322,10.5668,10.593,881200.0
2006-04-25 12:00:00,16.19,16.24,16.19,16.23,385200.0,10.593,10.6257,10.593,10.6191,385200.0
2006-04-25 12:30:00,16.22,16.25,16.17,16.2,300000.0,10.6126,10.6322,10.5799,10.5995,300000.0
2006-04-25 13:00:00,16.2,16.2,16.05,16.11,370400.0,10.5995,10.5995,10.5014,10.5406,370400.0
2006-04-25 13:30:00,16.1,16.11,16.02,16.11,564400.0,10.5341,10.5406,10.4817,10.5406,564400.0
2006-04-25 14:00:00,16.11,16.14,16.04,16.11,487600.0,10.5406,10.5603,10.4948,10.5406,487600.0
2006-04-25 14:30:00,16.11,16.15,16.02,16.06,326800.0,10.5406,10.5668,10.4817,10.5079,326800.0
2006-04-25 15:00:00,16.06,16.08,15.88,15.99,550000.0,10.5079,10.521,10.3901,10.4621,550000.0
2006-04-25 15:30:00,15.99,16.03,15.93,15.96,636000.0,10.4621,10.4883,10.4229,10.4425,636000.0
2006-04-26 09:30:00,15.95,16.19,15.94,16.17,1028000.0,10.4359,10.593,10.4294,10.5799,1028000.0
2006-04-26 10:00:00,16.17,16.19,15.92,16.16,970800.0,10.5799,10.593,10.4163,10.5733,970800.0
2006-04-26 10:30:00,16.18,16.24,15.99,16.06,501600.0,10.5864,10.6257,10.4621,10.5079,501600.0
2006-04-26 11:00:00,16.06,16.15,16.02,16.05,262000.0,10.5079,10.5668,10.4817,10.5014,262000.0
2006-04-26 11:30:00,16.05,16.14,16.0,16.06,224800.0,10.5014,10.5603,10.4687,10.5079,224800.0
2006-04-26 12:00:00,16.05,16.08,15.94,16.07,510000.0,10.5014,10.521,10.4294,10.5145,510000.0
2006-04-26 12:30:00,16.08,16.13,16.04,16.06,167200.0,10.521,10.5537,10.4948,10.5079,167200.0
2006-04-26 13:00:00,16.07,16.08,16.01,16.05,174400.0,10.5145,10.521,10.4752,10.5014,174400.0
2006-04-26 13:30:00,16.05,16.2,16.04,16.18,209600.0,10.5014,10.5995,10.4948,10.5864,209600.0
2006-04-26 14:00:00,16.15,16.23,16.13,16.2,422400.0,10.5668,10.6191,10.5537,10.5995,422400.0
2006-04-26 14:30:00,16.2,16.23,16.06,16.06,247200.0,10.5995,10.6191,10.5079,10.5079,247200.0
2006-04-26 15:00:00,16.07,16.11,15.97,15.97,406800.0,10.5145,10.5406,10.449,10.449,406800.0
2006-04-26 15:30:00,15.97,15.99,15.87,15.89,366000.0,10.449,10.4621,10.3836,10.3967,366000.0
2006-04-27 09:30:00,15.64,15.66,14.83,15.22,1835200.0,10.2331,10.2462,9.7031,9.9583,1835200.0
2006-04-27 10:00:00,15.22,15.55,15.18,15.22,853600.0,9.9583,10.1742,9.9321,9.9583,853600.0
2006-04-27 10:30:00,15.24,15.35,15.16,15.3,481600.0,9.9714,10.0434,9.9191,10.0107,481600.0
2006-04-27 11:00:00,15.29,15.66,15.29,15.63,620400.0,10.0041,10.2462,10.0041,10.2266,620400.0
2006-04-27 11:30:00,15.62,15.63,15.39,15.46,510400.0,10.22,10.2266,10.0695,10.1153,510400.0
2006-04-27 12:00:00,15.46,15.52,15.37,15.43,300400.0,10.1153,10.1546,10.0565,10.0957,300400.0
2006-04-27 12:30:00,15.44,15.47,15.32,15.36,206400.0,10.1023,10.1219,10.0237,10.0499,206400.0
2006-04-27 13:00:00,15.36,15.36,15.16,15.2,336800.0,10.0499,10.0499,9.9191,9.9452,336800.0
2006-04-27 13:30:00,15.19,15.27,15.13,15.21,442400.0,9.9387,9.991,9.8994,9.9518,442400.0
2006-04-27 14:00:00,15.21,15.23,15.13,15.18,298000.0,9.9518,9.9649,9.8994,9.9321,298000.0
2006-04-27 14:30:00,15.18,15.22,15.13,15.15,351600.0,9.9321,9.9583,9.8994,9.9125,351600.0
2006-04-27 15:00:00,15.15,15.24,15.15,15.17,354400.0,9.9125,9.9714,9.9125,9.9256,354400.0
2006-04-27 15:30:00,15.17,15.21,15.1,15.15,572800.0,9.9256,9.9518,9.8798,9.9125,572800.0
2006-04-28 09:30:00,15.22,15.45,15.14,15.37,478000.0,9.9583,10.1088,9.906,10.0565,478000.0
2006-04-28 10:00:00,15.37,15.62,15.37,15.49,452800.0,10.0565,10.22,10.0565,10.135,452800.0
2006-04-28 10:30:00,15.49,15.56,15.42,15.47,394400.0,10.135,10.1808,10.0892,10.1219,394400.0
2006-04-28 11:00:00,15.49,15.62,15.44,15.56,406800.0,10.135,10.22,10.1023,10.1808,406800.0
2006-04-28 11:30:00,15.56,15.65,15.53,15.62,350800.0,10.1808,10.2397,10.1611,10.22,350800.0
2006-04-28 12:00:00,15.62,15.64,15.58,15.6,126800.0,10.22,10.2331,10.1939,10.2069,126800.0
2006-04-28 12:30:00,15.6,15.63,15.51,15.56,109600.0,10.2069,10.2266,10.1481,10.1808,109600.0
2006-04-28 13:00:00,15.57,15.65,15.57,15.61,322400.0,10.1873,10.2397,10.1873,10.2135,322400.0
2006-04-28 13:30:00,15.61,15.67,15.54,15.55,165600.0,10.2135,10.2527,10.1677,10.1742,165600.0
2006-04-28 14:00:00,15.55,15.61,15.53,15.56,170000.0,10.1742,10.2135,10.1611,10.1808,170000.0
2006-04-28 14:30:00,15.56,15.65,15.56,15.59,191200.0,10.1808,10.2397,10.1808,10.2004,191200.0
2006-04-28 15:00:00,15.59,15.65,15.51,15.61,241600.0,10.2004,10.2397,10.1481,10.2135,241600.0
2006-04-28 15:30:00,15.61,15.62,15.53,15.61,673600.0,10.2135,10.22,10.1611,10.2135,673600.0
2006-05-01 09:30:00,15.72,15.97,15.72,15.92,640800.0,10.2855,10.449,10.2855,10.4163,640800.0
2006-05-01 10:00:00,15.91,16.11,15.84,16.05,416800.0,10.4098,10.5406,10.364,10.5014,416800.0
2006-05-01 10:30:00,16.04,16.09,15.89,16.03,287600.0,10.4948,10.5275,10.3967,10.4883,287600.0
2006-05-01 11:00:00,16.03,16.09,15.95,16.05,324400.0,10.4883,10.5275,10.4359,10.5014,324400.0
2006-05-01 11:30:00,16.04,16.24,16.03,16.15,321200.0,10.4948,10.6257,10.4883,10.5668,321200.0
2006-05-01 12:00:00,16.16,16.17,16.06,16.06,227600.0,10.5733,10.5799,10.5079,10.5079,227600.0
2006-05-01 12:30:00,16.07,16.11,16.04,16.07,124800.0,10.5145,10.5406,10.4948,10.5145,124800.0
2006-05-01 13:00:00,16.06,16.18,16.05,16.16,126400.0,10.5079,10.5864,10.5014,10.5733,126400.0
2006-05-01 13:30:00,16.16,16.21,16.15,16.2,154000.0,10.5733,10.6061,10.5668,10.5995,154000.0
2006-05-01 14:00:00,16.2,16.25,16.18,16.24,238800.0,10.5995,10.6322,10.5864,10.6257,238800.0
2006-05-01 14:30:00,16.24,16.3,16.24,16.25,398800.0,10.6257,10.665,10.6257,10.6322,398800.0
2006-05-01 15:00:00,16.25,16.35,16.12,16.23,606800.0,10.6322,10.6977,10.5472,10.6191,606800.0
2006-05-01 15:30:00,16.24,16.24,16.03,16.07,486800.0,10.6257,10.6257,10.4883,10.5145,486800.0
2006-05-02 09:30:00,16.23,16.37,16.1,16.33,623200.0,10.6191,10.7108,10.5341,10.6846,623200.0
2006-05-02 10:00:00,16.33,16.44,16.25,16.37,443600.0,10.6846,10.7566,10.6322,10.7108,443600.0
2006-05-02 10:30:00,16.37,16.49,16.36,16.47,311600.0,10.7108,10.7893,10.7042,10.7762,311600.0
2006-05-02 11:00:00,16.47,16.56,16.41,16.5,334000.0,10.7762,10.8351,10.7369,10.7958,334000.0
2006-05-02 11:30:00,16.51,16.58,16.45,16.49,388400.0,10.8024,10.8482,10.7631,10.7893,388400.0
2006-05-02 12:00:00,16.49,16.54,16.47,16.51,266800.0,10.7893,10.822,10.7762,10.8024,266800.0
2006-05-02 12:30:00,16.5,16.65,16.45,16.6,306800.0,10.7958,10.894,10.7631,10.8612,306800.0
2006-05-02 13:00:00,16.61,16.65,16.58,16.63,176000.0,10.8678,10.894,10.8482,10.8809,176000.0
2006-05-02 13:30:00,16.63,16.64,16.56,16.6,230000.0,10.8809,10.8874,10.8351,10.8612,230000.0
2006-05-02 14:00:00,16.6,16.64,16.6,16.63,454800.0,10.8612,10.8874,10.8612,10.8809,454800.0
2006-05-02 14:30:00,16.64,16.64,16.49,16.55,307200.0,10.8874,10.8874,10.7893,10.8285,307200.0
2006-05-02 15:00:00,16.55,16.62,16.51,16.6,630800.0,10.8285,10.8743,10.8024,10.8612,630800.0
2006-05-02 15:30:00,16.62,16.64,16.54,16.56,459200.0,10.8743,10.8874,10.822,10.8351,459200.0
2006-05-03 09:30:00,16.65,16.65,16.11,16.24,323600.0,10.894,10.894,10.5406,10.6257,323600.0
2006-05-03 10:00:00,16.24,16.25,16.14,16.24,307200.0,10.6257,10.6322,10.5603,10.6257,307200.0
2006-05-03 10:30:00,16.24,16.25,16.09,16.15,322400.0,10.6257,10.6322,10.5275,10.5668,322400.0
2006-05-03 11:00:00,16.17,16.24,16.17,16.2,346000.0,10.5799,10.6257,10.5799,10.5995,346000.0
2006-05-03 11:30:00,16.18,16.36,16.18,16.33,268000.0,10.5864,10.7042,10.5864,10.6846,268000.0
2006-05-03 12:00:00,16.34,16.42,16.29,16.4,180800.0,10.6911,10.7435,10.6584,10.7304,180800.0
2006-05-03 12:30:00,16.4,16.43,16.24,16.34,243600.0,10.7304,10.75,10.6257,10.6911,243600.0
2006-05-03 13:00:00,16.34,16.44,16.34,16.4,99200.0,10.6911,10.7566,10.6911,10.7304,99200.0
2006-05-03 13:30:00,16.41,16.43,16.24,16.29,150800.0,10.7369,10.75,10.6257,10.6584,150800.0
2006-05-03 14:00:00,16.28,16.38,16.15,16.21,272800.0,10.6519,10.7173,10.5668,10.6061,272800.0
2006-05-03 14:30:00,16.21,16.39,16.19,16.36,101200.0,10.6061,10.7238,10.593,10.7042,101200.0
2006-05-03 15:00:00,16.36,16.56,16.36,16.55,438000.0,10.7042,10.8351,10.7042,10.8285,438000.0
2006-05-03 15:30:00,16.56,16.69,16.45,16.54,574400.0,10.8351,10.9201,10.7631,10.822,574400.0
2006-05-04 09:30:00,16.61,16.75,16.51,16.66,460800.0,10.8678,10.9594,10.8024,10.9005,460800.0
2006-05-04 10:00:00,16.68,16.85,16.66,16.75,304800.0,10.9136,11.0248,10.9005,10.9594,304800.0
2006-05-04 10:30:00,16.73,16.82,16.73,16.77,347200.0,10.9463,11.0052,10.9463,10.9725,347200.0
2006-05-04 11:00:00,16.79,16.83,16.75,16.81,278800.0,10.9856,11.0117,10.9594,10.9986,278800.0
2006-05-04 11:30:00,16.82,16.85,16.79,16.8,266000.0,11.0052,11.0248,10.9856,10.9921,266000.0
2006-05-04 12:00:00,16.81,16.82,16.6,16.61,463600.0,10.9986,11.0052,10.8612,10.8678,463600.0
2006-05-04 12:30:00,16.61,16.64,16.55,16.63,375200.0,10.8678,10.8874,10.8285,10.8809,375200.0
2006-05-04 13:00:00,16.63,16.72,16.63,16.71,134400.0,10.8809,10.9398,10.8809,10.9332,134400.0
2006-05-04 13:30:00,16.71,16.78,16.68,16.77,149600.0,10.9332,10.979,10.9136,10.9725,149600.0
2006-05-04 14:00:00,16.76,16.89,16.75,16.83,345200.0,10.9659,11.051,10.9594,11.0117,345200.0
2006-05-04 14:30:00,16.83,16.83,16.71,16.76,273600.0,11.0117,11.0117,10.9332,10.9659,273600.0
2006-05-04 15:00:00,16.77,16.89,16.75,16.87,446000.0,10.9725,11.051,10.9594,11.0379,446000.0
2006-05-04 15:30:00,16.87,16.87,16.74,16.74,409600.0,11.0379,11.0379,10.9528,10.9528,409600.0
2006-05-05 09:30:00,16.9,17.03,16.7,16.99,637200.0,11.0575,11.1426,10.9267,11.1164,637200.0
2006-05-05 10:00:00,17.0,17.0,16.67,16.78,448800.0,11.123,11.123,10.907,10.979,448800.0
2006-05-05 10:30:00,16.77,16.85,16.68,16.84,271200.0,10.9725,11.0248,10.9136,11.0183,271200.0
2006-05-05 11:00:00,16.83,16.94,16.79,16.94,173600.0,11.0117,11.0837,10.9856,11.0837,173600.0
2006-05-05 11:30:00,16.94,16.98,16.91,16.93,160000.0,11.0837,11.1099,11.0641,11.0772,160000.0
2006-05-05 12:00:00,16.93,16.96,16.92,16.94,224000.0,11.0772,11.0968,11.0706,11.0837,224000.0
2006-05-05 12:30:00,16.94,16.95,16.82,16.82,245600.0,11.0837,11.0902,11.0052,11.0052,245600.0
2006-05-05 13:00:00,16.83,16.9,16.73,16.89,218000.0,11.0117,11.0575,10.9463,11.051,218000.0
2006-05-05 13:30:00,16.89,16.94,16.87,16.9,207600.0,11.051,11.0837,11.0379,11.0575,207600.0
2006-05-05 14:00:00,16.89,16.99,16.86,16.91,581200.0,11.051,11.1164,11.0314,11.0641,581200.0
2006-05-05 14:30:00,16.92,16.99,16.88,16.96,178400.0,11.0706,11.1164,11.0444,11.0968,178400.0
2006-05-05 15:00:00,16.96,16.98,16.91,16.92,209600.0,11.0968,11.1099,11.0641,11.0706,209600.0
2006-05-05 15:30:00,16.93,16.94,16.86,16.9,378000.0,11.0772,11.0837,11.0314,11.0575,378000.0
2006-05-08 09:30:00,16.84,17.14,16.81,17.03,436800.0,11.0183,11.2146,10.9986,11.1426,436800.0
2006-05-08 10:00:00,17.03,17.05,16.66,16.78,457200.0,11.1426,11.1557,10.9005,10.979,457200.0
2006-05-08 10:30:00,16.78,16.84,16.67,16.82,321600.0,10.979,11.0183,10.907,11.0052,321600.0
2006-05-08 11:00:00,16.81,17.04,16.81,16.93,303200.0,10.9986,11.1491,10.9986,11.0772,303200.0
2006-05-08 11:30:00,16.93,17.05,16.9,16.92,240000.0,11.0772,11.1557,11.0575,11.0706,240000.0
2006-05-08 12:00:00,16.92,16.96,16.8,16.84,145200.0,11.0706,11.0968,10.9921,11.0183,145200.0
2006-05-08 12:30:00,16.83,16.89,16.8,16.89,117200.0,11.0117,11.051,10.9921,11.051,117200.0
2006-05-08 13:00:00,16.89,16.89,16.78,16.81,136000.0,11.051,11.051,10.979,10.9986,136000.0
2006-05-08 13:30:00,16.81,16.85,16.79,16.85,197600.0,10.9986,11.0248,10.9856,11.0248,197600.0
2006-05-08 14:00:00,16.85,16.92,16.83,16.9,159200.0,11.0248,11.0706,11.0117,11.0575,159200.0
2006-05-08 14:30:00,16.91,16.94,16.85,16.9,270800.0,11.0641,11.0837,11.0248,11.0575,270800.0
2006-05-08 15:00:00,16.89,16.89,16.8,16.85,396000.0,11.051,11.051,10.9921,11.0248,396000.0
2006-05-08 15:30:00,16.86,16.88,16.84,16.84,336000.0,11.0314,11.0444,11.0183,11.0183,336000.0
2006-05-09 09:30:00,16.87,16.99,16.82,16.88,324400.0,11.0379,11.1164,11.0052,11.0444,324400.0
2006-05-09 10:00:00,16.86,16.95,16.81,16.92,310000.0,11.0314,11.0902,10.9986,11.0706,310000.0
2006-05-09 10:30:00,16.92,17.04,16.91,17.04,293600.0,11.0706,11.1491,11.0641,11.1491,293600.0
2006-05-09 11:00:00,17.04,17.2,17.01,17.16,286400.0,11.1491,11.2538,11.1295,11.2276,286400.0
2006-05-09 11:30:00,17.16,17.21,17.12,17.16,144000.0,11.2276,11.2604,11.2015,11.2276,144000.0
2006-05-09 12:00:00,17.16,17.19,17.11,17.11,150800.0,11.2276,11.2473,11.1949,11.1949,150800.0
2006-05-09 12:30:00,17.12,17.14,17.07,17.1,170400.0,11.2015,11.2146,11.1688,11.1884,170400.0
2006-05-09 13:00:00,17.1,17.11,17.03,17.08,97600.0,11.1884,11.1949,11.1426,11.1753,97600.0
2006-05-09 13:30:00,17.09,17.1,17.04,17.04,124400.0,11.1818,11.1884,11.1491,11.1491,124400.0
2006-05-09 14:00:00,17.04,17.07,16.97,17.03,257200.0,11.1491,11.1688,11.1033,11.1426,257200.0
2006-05-09 14:30:00,17.02,17.04,16.91,17.0,216400.0,11.136,11.1491,11.0641,11.123,216400.0
2006-05-09 15:00:00,17.0,17.02,16.92,16.99,420800.0,11.123,11.136,11.0706,11.1164,420800.0
2006-05-09 15:30:00,16.99,17.03,16.89,16.96,610800.0,11.1164,11.1426,11.051,11.0968,610800.0
2006-05-10 09:30:00,16.95,16.96,16.72,16.82,271600.0,11.0902,11.0968,10.9398,11.0052,271600.0
2006-05-10 10:00:00,16.81,16.9,16.78,16.89,220000.0,10.9986,11.0575,10.979,11.051,220000.0
2006-05-10 10:30:00,16.9,16.97,16.88,16.93,423200.0,11.0575,11.1033,11.0444,11.0772,423200.0
2006-05-10 11:00:00,16.93,17.06,16.93,16.99,363600.0,11.0772,11.1622,11.0772,11.1164,363600.0
2006-05-10 11:30:00,16.99,17.01,16.96,17.01,94400.0,11.1164,11.1295,11.0968,11.1295,94400.0
2006-05-10 12:00:00,17.0,17.02,16.99,17.01,87600.0,11.123,11.136,11.1164,11.1295,87600.0
2006-05-10 12:30:00,17.02,17.09,16.98,17.05,131200.0,11.136,11.1818,11.1099,11.1557,131200.0
2006-05-10 13:00:00,17.05,17.06,17.0,17.0,100000.0,11.1557,11.1622,11.123,11.123,100000.0
2006-05-10 13:30:00,17.0,17.03,16.97,16.98,138400.0,11.123,11.1426,11.1033,11.1099,138400.0
2006-05-10 14:00:00,16.98,17.06,16.81,16.83,279200.0,11.1099,11.1622,10.9986,11.0117,279200.0
2006-05-10 14:30:00,16.85,17.09,16.84,17.07,414000.0,11.0248,11.1818,11.0183,11.1688,414000.0
2006-05-10 15:00:00,17.07,17.18,17.03,17.1,324800.0,11.1688,11.2407,11.1426,11.1884,324800.0
2006-05-10 15:30:00,17.15,17.25,17.07,17.2,299200.0,11.2211,11.2865,11.1688,11.2538,299200.0
2006-05-11 09:30:00,17.3,17.49,17.21,17.23,613600.0,11.3192,11.4436,11.2604,11.2734,613600.0
2006-05-11 10:00:00,17.22,17.27,17.0,17.02,699200.0,11.2669,11.2996,11.123,11.136,699200.0
2006-05-11 10:30:00,17.03,17.21,16.88,16.97,624800.0,11.1426,11.2604,11.0444,11.1033,624800.0
2006-05-11 11:00:00,16.98,17.18,16.95,17.0,390800.0,11.1099,11.2407,11.0902,11.123,390800.0
2006-05-11 11:30:00,17.03,17.22,16.98,17.1,313600.0,11.1426,11.2669,11.1099,11.1884,313600.0
2006-05-11 12:00:00,17.09,17.15,16.89,16.89,297600.0,11.1818,11.2211,11.051,11.051,297600.0
2006-05-11 12:30:00,16.89,16.98,16.81,16.95,200400.0,11.051,11.1099,10.9986,11.0902,200400.0
2006-05-11 13:00:00,16.94,17.02,16.86,16.89,233600.0,11.0837,11.136,11.0314,11.051,233600.0
2006-05-11 13:30:00,16.89,17.0,16.85,17.0,320000.0,11.051,11.123,11.0248,11.123,320000.0
2006-05-11 14:00:00,16.99,17.13,16.99,17.11,290800.0,11.1164,11.208,11.1164,11.1949,290800.0
2006-05-11 14:30:00,17.11,17.14,16.88,16.9,312400.0,11.1949,11.2146,11.0444,11.0575,312400.0
2006-05-11 15:00:00,16.89,16.97,16.79,16.8,546800.0,11.051,11.1033,10.9856,10.9921,546800.0
2006-05-11 15:30:00,16.8,16.82,16.73,16.78,542000.0,10.9921,11.0052,10.9463,10.979,542000.0
2006-05-12 09:30:00,16.72,16.75,16.54,16.7,689600.0,10.9398,10.9594,10.822,10.9267,689600.0
2006-05-12 10:00:00,16.68,16.92,16.61,16.63,972400.0,10.9136,11.0706,10.8678,10.8809,972400.0
2006-05-12 10:30:00,16.63,16.63,16.09,16.23,666800.0,10.8809,10.8809,10.5275,10.6191,666800.0
2006-05-12 11:00:00,16.25,16.28,16.06,16.21,349600.0,10.6322,10.6519,10.5079,10.6061,349600.0
2006-05-12 11:30:00,16.19,16.21,16.0,16.17,215200.0,10.593,10.6061,10.4687,10.5799,215200.0
2006-05-12 12:00:00,16.16,16.23,16.1,16.17,212000.0,10.5733,10.6191,10.5341,10.5799,212000.0
2006-05-12 12:30:00,16.15,16.18,16.07,16.13,236400.0,10.5668,10.5864,10.5145,10.5537,236400.0
2006-05-12 13:00:00,16.13,16.16,16.03,16.12,238000.0,10.5537,10.5733,10.4883,10.5472,238000.0
2006-05-12 13:30:00,16.11,16.14,16.01,16.03,171200.0,10.5406,10.5603,10.4752,10.4883,171200.0
2006-05-12 14:00:00,16.03,16.18,16.03,16.1,148400.0,10.4883,10.5864,10.4883,10.5341,148400.0
2006-05-12 14:30:00,16.11,16.11,16.01,16.03,184400.0,10.5406,10.5406,10.4752,10.4883,184400.0
2006-05-12 15:00:00,16.03,16.08,15.91,16.0,296800.0,10.4883,10.521,10.4098,10.4687,296800.0
2006-05-12 15:30:00,16.02,16.02,15.88,15.92,696000.0,10.4817,10.4817,10.3901,10.4163,696000.0
2006-05-15 09:30:00,15.56,16.03,15.47,15.78,1262800.0,10.1808,10.4883,10.1219,10.3247,1262800.0
2006-05-15 10:00:00,15.79,15.83,15.65,15.82,832800.0,10.3313,10.3574,10.2397,10.3509,832800.0
2006-05-15 10:30:00,15.81,16.05,15.79,15.83,680800.0,10.3443,10.5014,10.3313,10.3574,680800.0
2006-05-15 11:00:00,15.82,16.04,15.82,15.94,381200.0,10.3509,10.4948,10.3509,10.4294,381200.0
2006-05-15 11:30:00,15.93,16.0,15.93,15.95,315200.0,10.4229,10.4687,10.4229,10.4359,315200.0
2006-05-15 12:00:00,15.96,15.97,15.72,15.74,486000.0,10.4425,10.449,10.2855,10.2985,486000.0
2006-05-15 12:30:00,15.74,15.92,15.74,15.9,293600.0,10.2985,10.4163,10.2985,10.4032,293600.0
2006-05-15 13:00:00,15.9,15.93,15.79,15.81,203200.0,10.4032,10.4229,10.3313,10.3443,203200.0
2006-05-15 13:30:00,15.8,15.81,15.54,15.58,328000.0,10.3378,10.3443,10.1677,10.1939,328000.0
2006-05-15 14:00:00,15.58,15.69,15.46,15.58,341600.0,10.1939,10.2658,10.1153,10.1939,341600.0
2006-05-15 14:30:00,15.57,15.68,15.49,15.52,364800.0,10.1873,10.2593,10.135,10.1546,364800.0
2006-05-15 15:00:00,15.53,15.8,15.5,15.7,327200.0,10.1611,10.3378,10.1415,10.2724,327200.0
2006-05-15 15:30:00,15.7,15.99,15.7,15.91,524800.0,10.2724,10.4621,10.2724,10.4098,524800.0
2006-05-16 09:30:00,15.93,16.25,15.89,16.17,399200.0,10.4229,10.6322,10.3967,10.5799,399200.0
2006-05-16 10:00:00,16.17,16.17,15.78,15.91,382000.0,10.5799,10.5799,10.3247,10.4098,382000.0
2006-05-16 10:30:00,15.91,15.94,15.61,15.61,338800.0,10.4098,10.4294,10.2135,10.2135,338800.0
2006-05-16 11:00:00,15.61,15.68,15.45,15.45,261600.0,10.2135,10.2593,10.1088,10.1088,261600.0
2006-05-16 11:30:00,15.45,15.47,15.18,15.34,577200.0,10.1088,10.1219,9.9321,10.0368,577200.0
2006-05-16 12:00:00,15.34,15.43,15.3,15.35,258800.0,10.0368,10.0957,10.0107,10.0434,258800.0
2006-05-16 12:30:00,15.36,15.58,15.35,15.56,298000.0,10.0499,10.1939,10.0434,10.1808,298000.0
2006-05-16 13:00:00,15.56,15.69,15.54,15.66,442000.0,10.1808,10.2658,10.1677,10.2462,442000.0
2006-05-16 13:30:00,15.66,15.74,15.59,15.71,327600.0,10.2462,10.2985,10.2004,10.2789,327600.0
2006-05-16 14:00:00,15.71,15.73,15.63,15.68,285600.0,10.2789,10.292,10.2266,10.2593,285600.0
2006-05-16 14:30:00,15.67,15.71,15.58,15.58,236800.0,10.2527,10.2789,10.1939,10.1939,236800.0
2006-05-16 15:00:00,15.59,15.69,15.57,15.61,395600.0,10.2004,10.2658,10.1873,10.2135,395600.0
2006-05-16 15:30:00,15.61,15.73,15.61,15.65,326400.0,10.2135,10.292,10.2135,10.2397,326400.0
2006-05-17 09:30:00,15.68,15.73,15.43,15.59,604400.0,10.2593,10.292,10.0957,10.2004,604400.0
2006-05-17 10:00:00,15.63,15.68,15.29,15.31,486000.0,10.2266,10.2593,10.0041,10.0172,486000.0
2006-05-17 10:30:00,15.3,15.39,15.11,15.17,600800.0,10.0107,10.0695,9.8863,9.9256,600800.0
2006-05-17 11:00:00,15.17,15.19,14.81,14.83,713200.0,9.9256,9.9387,9.6901,9.7031,713200.0
2006-05-17 11:30:00,14.82,14.93,14.8,14.84,845600.0,9.6966,9.7686,9.6835,9.7097,845600.0
2006-05-17 12:00:00,14.83,14.99,14.83,14.94,485200.0,9.7031,9.8078,9.7031,9.7751,485200.0
2006-05-17 12:30:00,14.94,15.09,14.94,15.02,369200.0,9.7751,9.8733,9.7751,9.8275,369200.0
2006-05-17 13:00:00,15.0,15.06,14.88,14.9,455600.0,9.8144,9.8536,9.7359,9.7489,455600.0
2006-05-17 13:30:00,14.9,15.71,14.88,15.11,952800.0,9.7489,10.2789,9.7359,9.8863,952800.0
2006-05-17 14:00:00,15.11,15.11,14.65,14.81,974000.0,9.8863,9.8863,9.5854,9.6901,974000.0
2006-05-17 14:30:00,14.81,14.84,14.6,14.69,795200.0,9.6901,9.7097,9.5527,9.6115,795200.0
2006-05-17 15:00:00,14.69,14.85,14.68,14.76,785200.0,9.6115,9.7162,9.605,9.6573,785200.0
2006-05-17 15:30:00,14.76,14.87,14.63,14.68,1351200.0,9.6573,9.7293,9.5723,9.605,1351200.0
2006-05-18 09:30:00,14.8,15.04,14.77,15.0,701600.0,9.6835,9.8405,9.6639,9.8144,701600.0
2006-05-18 10:00:00,15.0,15.04,14.9,14.93,379200.0,9.8144,9.8405,9.7489,9.7686,379200.0
2006-05-18 10:30:00,14.93,14.95,14.84,14.9,444800.0,9.7686,9.7817,9.7097,9.7489,444800.0
2006-05-18 11:00:00,14.88,14.92,14.75,14.85,307200.0,9.7359,9.762,9.6508,9.7162,307200.0
2006-05-18 11:30:00,14.86,14.86,14.69,14.7,238800.0,9.7228,9.7228,9.6115,9.6181,238800.0
2006-05-18 12:00:00,14.69,14.83,14.65,14.74,344400.0,9.6115,9.7031,9.5854,9.6443,344400.0
2006-05-18 12:30:00,14.74,14.86,14.73,14.82,224000.0,9.6443,9.7228,9.6377,9.6966,224000.0
2006-05-18 13:00:00,14.81,14.85,14.75,14.78,422800.0,9.6901,9.7162,9.6508,9.6704,422800.0
2006-05-18 13:30:00,14.78,14.78,14.71,14.73,180000.0,9.6704,9.6704,9.6246,9.6377,180000.0
2006-05-18 14:00:00,14.71,14.71,14.55,14.56,416400.0,9.6246,9.6246,9.5199,9.5265,416400.0
2006-05-18 14:30:00,14.56,14.63,14.52,14.52,397200.0,9.5265,9.5723,9.5003,9.5003,397200.0
2006-05-18 15:00:00,14.53,14.54,14.21,14.24,817600.0,9.5069,9.5134,9.2975,9.3171,817600.0
2006-05-18 15:30:00,14.24,14.29,13.9,14.12,1638400.0,9.3171,9.3498,9.0947,9.2386,1638400.0
2006-05-19 09:30:00,14.05,14.38,14.04,14.33,634000.0,9.1928,9.4087,9.1863,9.376,634000.0
2006-05-19 10:00:00,14.33,14.36,14.0,14.15,649200.0,9.376,9.3956,9.1601,9.2582,649200.0
2006-05-19 10:30:00,14.13,14.22,13.91,14.02,449600.0,9.2451,9.304,9.1012,9.1732,449600.0
2006-05-19 11:00:00,14.02,14.05,13.77,13.84,476800.0,9.1732,9.1928,9.0096,9.0554,476800.0
2006-05-19 11:30:00,13.84,13.93,13.76,13.83,230000.0,9.0554,9.1143,9.003,9.0489,230000.0
2006-05-19 12:00:00,13.84,13.85,13.7,13.71,378000.0,9.0554,9.0619,8.9638,8.9703,378000.0
2006-05-19 12:30:00,13.71,14.02,13.71,13.96,912000.0,8.9703,9.1732,8.9703,9.1339,912000.0
2006-05-19 13:00:00,13.96,14.3,13.94,14.27,618400.0,9.1339,9.3564,9.1208,9.3367,618400.0
2006-05-19 13:30:00,14.29,14.33,14.19,14.24,337600.0,9.3498,9.376,9.2844,9.3171,337600.0
2006-05-19 14:00:00,14.23,14.37,14.23,14.31,246800.0,9.3106,9.4022,9.3106,9.3629,246800.0
2006-05-19 14:30:00,14.31,14.36,14.03,14.03,253200.0,9.3629,9.3956,9.1797,9.1797,253200.0
2006-05-19 15:00:00,14.05,14.15,13.92,14.11,375600.0,9.1928,9.2582,9.1077,9.2321,375600.0
2006-05-19 15:30:00,14.12,14.26,14.06,14.16,262000.0,9.2386,9.3302,9.1993,9.2648,262000.0
2006-05-22 09:30:00,13.97,14.08,13.52,13.54,648000.0,9.1405,9.2124,8.846,8.8591,648000.0
2006-05-22 10:00:00,13.54,13.55,13.22,13.43,933600.0,8.8591,8.8656,8.6497,8.7871,933600.0
2006-05-22 10:30:00,13.43,13.6,13.4,13.41,651200.0,8.7871,8.8984,8.7675,8.774,651200.0
2006-05-22 11:00:00,13.42,13.46,13.3,13.38,398400.0,8.7806,8.8068,8.7021,8.7544,398400.0
2006-05-22 11:30:00,13.4,13.52,13.34,13.42,367600.0,8.7675,8.846,8.7282,8.7806,367600.0
2006-05-22 12:00:00,13.42,13.6,13.4,13.44,366000.0,8.7806,8.8984,8.7675,8.7937,366000.0
2006-05-22 12:30:00,13.49,13.59,13.47,13.51,399600.0,8.8264,8.8918,8.8133,8.8395,399600.0
2006-05-22 13:00:00,13.53,13.54,13.42,13.49,294400.0,8.8526,8.8591,8.7806,8.8264,294400.0
2006-05-22 13:30:00,13.49,13.52,13.1,13.14,614400.0,8.8264,8.846,8.5712,8.5974,614400.0
2006-05-22 14:00:00,13.14,13.19,12.97,13.13,826400.0,8.5974,8.6301,8.4862,8.5908,826400.0
2006-05-22 14:30:00,13.14,13.14,12.97,13.08,596400.0,8.5974,8.5974,8.4862,8.5581,596400.0
2006-05-22 15:00:00,13.07,13.53,13.06,13.43,681200.0,8.5516,8.8526,8.545,8.7871,681200.0
2006-05-22 15:30:00,13.43,13.58,13.39,13.45,797200.0,8.7871,8.8853,8.761,8.8002,797200.0
2006-05-23 09:30:00,13.88,14.05,13.71,13.85,849200.0,9.0816,9.1928,8.9703,9.0619,849200.0
2006-05-23 10:00:00,13.84,14.0,13.84,13.99,628800.0,9.0554,9.1601,9.0554,9.1535,628800.0
2006-05-23 10:30:00,13.98,14.08,13.98,14.08,455600.0,9.147,9.2124,9.147,9.2124,455600.0
2006-05-23 11:00:00,14.08,14.13,13.97,14.03,396800.0,9.2124,9.2451,9.1405,9.1797,396800.0
2006-05-23 11:30:00,14.02,14.16,14.01,14.1,387200.0,9.1732,9.2648,9.1666,9.2255,387200.0
2006-05-23 12:00:00,14.1,14.12,14.0,14.02,222800.0,9.2255,9.2386,9.1601,9.1732,222800.0
2006-05-23 12:30:00,14.02,14.09,13.97,14.01,263600.0,9.1732,9.219,9.1405,9.1666,263600.0
2006-05-23 13:00:00,14.02,14.14,13.99,14.13,234000.0,9.1732,9.2517,9.1535,9.2451,234000.0
2006-05-23 13:30:00,14.13,14.24,14.13,14.18,301600.0,9.2451,9.3171,9.2451,9.2779,301600.0
2006-05-23 14:00:00,14.18,14.18,14.1,14.11,397600.0,9.2779,9.2779,9.2255,9.2321,397600.0
2006-05-23 14:30:00,14.11,14.14,13.92,13.92,372400.0,9.2321,9.2517,9.1077,9.1077,372400.0
2006-05-23 15:00:00,13.92,13.96,13.84,13.85,504000.0,9.1077,9.1339,9.0554,9.0619,504000.0
2006-05-23 15:30:00,13.84,13.89,13.65,13.69,644800.0,9.0554,9.0881,8.9311,8.9572,644800.0
2006-05-24 09:30:00,13.68,13.92,13.51,13.85,819600.0,8.9507,9.1077,8.8395,9.0619,819600.0
2006-05-24 10:00:00,13.85,13.97,13.73,13.96,623200.0,9.0619,9.1405,8.9834,9.1339,623200.0
2006-05-24 10:30:00,13.96,13.97,13.79,13.81,532800.0,9.1339,9.1405,9.0227,9.0358,532800.0
2006-05-24 11:00:00,13.81,13.81,13.45,13.46,450000.0,9.0358,9.0358,8.8002,8.8068,450000.0
2006-05-24 11:30:00,13.45,13.54,13.26,13.45,508400.0,8.8002,8.8591,8.6759,8.8002,508400.0
2006-05-24 12:00:00,13.42,13.57,13.36,13.38,282000.0,8.7806,8.8787,8.7413,8.7544,282000.0
2006-05-24 12:30:00,13.39,13.47,13.13,13.17,420000.0,8.761,8.8133,8.5908,8.617,420000.0
2006-05-24 13:00:00,13.17,13.26,12.96,13.0,595200.0,8.617,8.6759,8.4796,8.5058,595200.0
2006-05-24 13:30:00,13.0,13.1,12.83,13.03,716800.0,8.5058,8.5712,8.3946,8.5254,716800.0
2006-05-24 14:00:00,13.03,13.11,12.9,12.96,491600.0,8.5254,8.5778,8.4404,8.4796,491600.0
2006-05-24 14:30:00,12.96,13.4,12.94,13.36,479200.0,8.4796,8.7675,8.4665,8.7413,479200.0
2006-05-24 15:00:00,13.36,13.45,13.22,13.26,484000.0,8.7413,8.8002,8.6497,8.6759,484000.0
2006-05-24 15:30:00,13.25,13.48,13.25,13.39,779600.0,8.6694,8.8198,8.6694,8.761,779600.0
2006-05-25 09:30:00,13.56,13.83,13.56,13.69,695600.0,8.8722,9.0489,8.8722,8.9572,695600.0
2006-05-25 10:00:00,13.69,13.72,13.55,13.72,837200.0,8.9572,8.9769,8.8656,8.9769,837200.0
2006-05-25 10:30:00,13.71,13.81,13.67,13.69,628800.0,8.9703,9.0358,8.9442,8.9572,628800.0
2006-05-25 11:00:00,13.7,13.71,13.62,13.65,412400.0,8.9638,8.9703,8.9114,8.9311,412400.0
2006-05-25 11:30:00,13.69,14.03,13.68,14.03,1060400.0,8.9572,9.1797,8.9507,9.1797,1060400.0
2006-05-25 12:00:00,14.03,14.09,13.94,14.08,447600.0,9.1797,9.219,9.1208,9.2124,447600.0
2006-05-25 12:30:00,14.08,14.12,13.99,14.11,398400.0,9.2124,9.2386,9.1535,9.2321,398400.0
2006-05-25 13:00:00,14.12,14.18,14.08,14.13,536400.0,9.2386,9.2779,9.2124,9.2451,536400.0
2006-05-25 13:30:00,14.14,14.28,14.12,14.24,453600.0,9.2517,9.3433,9.2386,9.3171,453600.0
2006-05-25 14:00:00,14.25,14.36,14.2,14.28,1023600.0,9.3237,9.3956,9.2909,9.3433,1023600.0
2006-05-25 14:30:00,14.27,14.29,14.2,14.2,357600.0,9.3367,9.3498,9.2909,9.2909,357600.0
2006-05-25 15:00:00,14.2,14.2,14.02,14.13,631200.0,9.2909,9.2909,9.1732,9.2451,631200.0
2006-05-25 15:30:00,14.13,14.25,14.1,14.23,880400.0,9.2451,9.3237,9.2255,9.3106,880400.0
2006-05-26 09:30:00,14.32,14.46,14.28,14.41,898000.0,9.3695,9.4611,9.3433,9.4283,898000.0
2006-05-26 10:00:00,14.43,14.49,14.34,14.38,559200.0,9.4414,9.4807,9.3825,9.4087,559200.0
2006-05-26 10:30:00,14.4,14.45,14.31,14.37,301600.0,9.4218,9.4545,9.3629,9.4022,301600.0
2006-05-26 11:00:00,14.37,14.49,14.33,14.47,364000.0,9.4022,9.4807,9.376,9.4676,364000.0
2006-05-26 11:30:00,14.47,14.58,14.47,14.58,376400.0,9.4676,9.5396,9.4676,9.5396,376400.0
2006-05-26 12:00:00,14.58,14.61,14.55,14.59,152000.0,9.5396,9.5592,9.5199,9.5461,152000.0
2006-05-26 12:30:00,14.59,14.67,14.59,14.64,155200.0,9.5461,9.5985,9.5461,9.5788,155200.0
2006-05-26 13:00:00,14.64,14.72,14.63,14.71,231200.0,9.5788,9.6312,9.5723,9.6246,231200.0
2006-05-26 13:30:00,14.71,14.81,14.68,14.8,264000.0,9.6246,9.6901,9.605,9.6835,264000.0
2006-05-26 14:00:00,14.83,14.9,14.76,14.84,321200.0,9.7031,9.7489,9.6573,9.7097,321200.0
2006-05-26 14:30:00,14.84,14.9,14.64,14.67,392000.0,9.7097,9.7489,9.5788,9.5985,392000.0
2006-05-26 15:00:00,14.67,14.76,14.63,14.7,330400.0,9.5985,9.6573,9.5723,9.6181,330400.0
2006-05-26 15:30:00,14.71,14.72,14.65,14.71,478000.0,9.6246,9.6312,9.5854,9.6246,478000.0
2006-05-30 09:30:00,14.71,14.71,14.32,14.53,870800.0,9.6246,9.6246,9.3695,9.5069,870800.0
2006-05-30 10:00:00,14.49,14.63,14.41,14.49,561600.0,9.4807,9.5723,9.4283,9.4807,561600.0
2006-05-30 10:30:00,14.52,14.57,14.41,14.49,366800.0,9.5003,9.533,9.4283,9.4807,366800.0
2006-05-30 11:00:00,14.49,14.51,14.23,14.26,534000.0,9.4807,9.4938,9.3106,9.3302,534000.0
2006-05-30 11:30:00,14.24,14.36,14.21,14.33,624000.0,9.3171,9.3956,9.2975,9.376,624000.0
2006-05-30 12:00:00,14.33,14.34,14.09,14.16,631600.0,9.376,9.3825,9.219,9.2648,631600.0
2006-05-30 12:30:00,14.16,14.18,14.12,14.14,238800.0,9.2648,9.2779,9.2386,9.2517,238800.0
2006-05-30 13:00:00,14.13,14.17,14.08,14.13,354400.0,9.2451,9.2713,9.2124,9.2451,354400.0
2006-05-30 13:30:00,14.14,14.19,14.05,14.08,322800.0,9.2517,9.2844,9.1928,9.2124,322800.0
2006-05-30 14:00:00,14.05,14.17,14.04,14.15,299200.0,9.1928,9.2713,9.1863,9.2582,299200.0
2006-05-30 14:30:00,14.14,14.3,14.13,14.26,588800.0,9.2517,9.3564,9.2451,9.3302,588800.0
2006-05-30 15:00:00,14.24,14.29,14.09,14.1,584000.0,9.3171,9.3498,9.219,9.2255,584000.0
2006-05-30 15:30:00,14.1,14.1,13.92,13.97,694000.0,9.2255,9.2255,9.1077,9.1405,694000.0
2006-05-31 09:30:00,14.03,14.66,14.03,14.44,885200.0,9.1797,9.5919,9.1797,9.448,885200.0
2006-05-31 10:00:00,14.42,14.45,14.26,14.4,522400.0,9.4349,9.4545,9.3302,9.4218,522400.0
2006-05-31 10:30:00,14.4,14.6,14.39,14.51,393200.0,9.4218,9.5527,9.4153,9.4938,393200.0
2006-05-31 11:00:00,14.51,14.57,14.4,14.54,271200.0,9.4938,9.533,9.4218,9.5134,271200.0
2006-05-31 11:30:00,14.55,14.57,14.38,14.38,188000.0,9.5199,9.533,9.4087,9.4087,188000.0
2006-05-31 12:00:00,14.38,14.4,14.34,14.39,141200.0,9.4087,9.4218,9.3825,9.4153,141200.0
2006-05-31 12:30:00,14.4,14.4,14.31,14.36,177600.0,9.4218,9.4218,9.3629,9.3956,177600.0
2006-05-31 13:00:00,14.36,14.39,14.3,14.34,211600.0,9.3956,9.4153,9.3564,9.3825,211600.0
2006-05-31 13:30:00,14.34,14.49,14.33,14.38,314800.0,9.3825,9.4807,9.376,9.4087,314800.0
2006-05-31 14:00:00,14.39,14.45,14.28,14.39,537200.0,9.4153,9.4545,9.3433,9.4153,537200.0
2006-05-31 14:30:00,14.38,14.48,14.35,14.38,330400.0,9.4087,9.4741,9.3891,9.4087,330400.0
2006-05-31 15:00:00,14.38,14.48,14.33,14.46,402400.0,9.4087,9.4741,9.376,9.4611,402400.0
2006-05-31 15:30:00,14.46,14.53,14.4,14.51,704000.0,9.4611,9.5069,9.4218,9.4938,704000.0
2006-06-01 09:30:00,14.46,14.73,14.38,14.46,989600.0,9.4611,9.6377,9.4087,9.4611,989600.0
2006-06-01 10:00:00,14.46,14.55,14.4,14.49,424400.0,9.4611,9.5199,9.4218,9.4807,424400.0
2006-06-01 10:30:00,14.49,14.71,14.49,14.66,469200.0,9.4807,9.6246,9.4807,9.5919,469200.0
2006-06-01 11:00:00,14.65,14.87,14.62,14.84,346000.0,9.5854,9.7293,9.5657,9.7097,346000.0
2006-06-01 11:30:00,14.85,14.9,14.63,14.64,312000.0,9.7162,9.7489,9.5723,9.5788,312000.0
2006-06-01 12:00:00,14.66,14.8,14.65,14.79,180400.0,9.5919,9.6835,9.5854,9.677,180400.0
2006-06-01 12:30:00,14.79,14.8,14.72,14.73,154000.0,9.677,9.6835,9.6312,9.6377,154000.0
2006-06-01 13:00:00,14.72,14.78,14.69,14.77,144000.0,9.6312,9.6704,9.6115,9.6639,144000.0
2006-06-01 13:30:00,14.78,14.82,14.74,14.79,222400.0,9.6704,9.6966,9.6443,9.677,222400.0
2006-06-01 14:00:00,14.8,14.81,14.69,14.76,139200.0,9.6835,9.6901,9.6115,9.6573,139200.0
2006-06-01 14:30:00,14.77,14.86,14.76,14.76,213200.0,9.6639,9.7228,9.6573,9.6573,213200.0
2006-06-01 15:00:00,14.77,14.81,14.73,14.74,373600.0,9.6639,9.6901,9.6377,9.6443,373600.0
2006-06-01 15:30:00,14.74,14.85,14.74,14.84,422000.0,9.6443,9.7162,9.6443,9.7097,422000.0
2006-06-02 09:30:00,15.03,15.22,15.03,15.17,1187200.0,9.834,9.9583,9.834,9.9256,1187200.0
2006-06-02 10:00:00,15.16,15.45,15.15,15.38,691200.0,9.9191,10.1088,9.9125,10.063,691200.0
2006-06-02 10:30:00,15.36,15.42,15.22,15.26,405600.0,10.0499,10.0892,9.9583,9.9845,405600.0
2006-06-02 11:00:00,15.26,15.28,14.96,14.99,296400.0,9.9845,9.9976,9.7882,9.8078,296400.0
2006-06-02 11:30:00,14.99,15.07,14.86,14.88,255600.0,9.8078,9.8602,9.7228,9.7359,255600.0
2006-06-02 12:00:00,14.88,15.02,14.85,15.02,247600.0,9.7359,9.8275,9.7162,9.8275,247600.0
2006-06-02 12:30:00,15.02,15.11,14.99,15.04,190800.0,9.8275,9.8863,9.8078,9.8405,190800.0
2006-06-02 13:00:00,15.03,15.1,15.03,15.09,141200.0,9.834,9.8798,9.834,9.8733,141200.0
2006-06-02 13:30:00,15.09,15.17,15.06,15.14,176800.0,9.8733,9.9256,9.8536,9.906,176800.0
2006-06-02 14:00:00,15.15,15.2,15.1,15.17,217200.0,9.9125,9.9452,9.8798,9.9256,217200.0
2006-06-02 14:30:00,15.17,15.19,15.02,15.1,415200.0,9.9256,9.9387,9.8275,9.8798,415200.0
2006-06-02 15:00:00,15.1,15.11,14.99,15.04,242400.0,9.8798,9.8863,9.8078,9.8405,242400.0
2006-06-02 15:30:00,15.04,15.11,15.01,15.11,279200.0,9.8405,9.8863,9.8209,9.8863,279200.0
2006-06-05 09:30:00,15.15,15.23,14.77,14.81,673200.0,9.9125,9.9649,9.6639,9.6901,673200.0
2006-06-05 10:00:00,14.81,14.82,14.63,14.77,390400.0,9.6901,9.6966,9.5723,9.6639,390400.0
2006-06-05 10:30:00,14.77,14.85,14.69,14.74,290000.0,9.6639,9.7162,9.6115,9.6443,290000.0
2006-06-05 11:00:00,14.72,14.76,14.69,14.7,188000.0,9.6312,9.6573,9.6115,9.6181,188000.0
2006-06-05 11:30:00,14.7,14.7,14.59,14.59,165600.0,9.6181,9.6181,9.5461,9.5461,165600.0
2006-06-05 12:00:00,14.59,14.61,14.39,14.39,376400.0,9.5461,9.5592,9.4153,9.4153,376400.0
2006-06-05 12:30:00,14.4,14.47,14.35,14.37,140800.0,9.4218,9.4676,9.3891,9.4022,140800.0
2006-06-05 13:00:00,14.38,14.49,14.36,14.4,141200.0,9.4087,9.4807,9.3956,9.4218,141200.0
2006-06-05 13:30:00,14.38,14.41,14.28,14.3,320000.0,9.4087,9.4283,9.3433,9.3564,320000.0
2006-06-05 14:00:00,14.3,14.32,14.13,14.27,393600.0,9.3564,9.3695,9.2451,9.3367,393600.0
2006-06-05 14:30:00,14.27,14.27,14.1,14.18,406800.0,9.3367,9.3367,9.2255,9.2779,406800.0
2006-06-05 15:00:00,14.17,14.28,14.1,14.2,544400.0,9.2713,9.3433,9.2255,9.2909,544400.0
2006-06-05 15:30:00,14.19,14.29,14.18,14.22,986400.0,9.2844,9.3498,9.2779,9.304,986400.0
2006-06-06 09:30:00,14.25,14.25,13.78,13.81,866400.0,9.3237,9.3237,9.0161,9.0358,866400.0
2006-06-06 10:00:00,13.8,14.19,13.79,14.16,575600.0,9.0292,9.2844,9.0227,9.2648,575600.0
2006-06-06 10:30:00,14.14,14.21,13.81,13.82,400000.0,9.2517,9.2975,9.0358,9.0423,400000.0
2006-06-06 11:00:00,13.85,13.93,13.69,13.83,429200.0,9.0619,9.1143,8.9572,9.0489,429200.0
2006-06-06 11:30:00,13.85,13.85,13.68,13.74,472400.0,9.0619,9.0619,8.9507,8.99,472400.0
2006-06-06 12:00:00,13.74,14.01,13.73,13.86,466000.0,8.99,9.1666,8.9834,9.0685,466000.0
2006-06-06 12:30:00,13.86,14.28,13.86,14.26,422000.0,9.0685,9.3433,9.0685,9.3302,422000.0
2006-06-06 13:00:00,14.25,14.25,14.08,14.15,388000.0,9.3237,9.3237,9.2124,9.2582,388000.0
2006-06-06 13:30:00,14.15,14.36,14.15,14.34,483200.0,9.2582,9.3956,9.2582,9.3825,483200.0
2006-06-06 14:00:00,14.33,14.34,14.17,14.26,478000.0,9.376,9.3825,9.2713,9.3302,478000.0
2006-06-06 14:30:00,14.26,14.34,14.15,14.25,578800.0,9.3302,9.3825,9.2582,9.3237,578800.0
2006-06-06 15:00:00,14.26,14.34,14.18,14.22,486400.0,9.3302,9.3825,9.2779,9.304,486400.0
2006-06-06 15:30:00,14.22,14.29,14.17,14.25,857600.0,9.304,9.3498,9.2713,9.3237,857600.0
2006-06-07 09:30:00,14.24,14.44,13.87,14.1,558000.0,9.3171,9.448,9.075,9.2255,558000.0
2006-06-07 10:00:00,14.1,14.19,13.96,14.1,498800.0,9.2255,9.2844,9.1339,9.2255,498800.0
2006-06-07 10:30:00,14.11,14.11,13.86,13.93,377200.0,9.2321,9.2321,9.0685,9.1143,377200.0
2006-06-07 11:00:00,13.92,13.98,13.82,13.9,493600.0,9.1077,9.147,9.0423,9.0947,493600.0
2006-06-07 11:30:00,13.91,14.16,13.91,14.15,480400.0,9.1012,9.2648,9.1012,9.2582,480400.0
2006-06-07 12:00:00,14.15,14.22,14.11,14.22,374800.0,9.2582,9.304,9.2321,9.304,374800.0
2006-06-07 12:30:00,14.22,14.23,14.06,14.12,244000.0,9.304,9.3106,9.1993,9.2386,244000.0
2006-06-07 13:00:00,14.12,14.17,14.07,14.1,153200.0,9.2386,9.2713,9.2059,9.2255,153200.0
2006-06-07 13:30:00,14.1,14.11,13.88,13.95,429600.0,9.2255,9.2321,9.0816,9.1274,429600.0
2006-06-07 14:00:00,13.94,13.95,13.78,13.87,273600.0,9.1208,9.1274,9.0161,9.075,273600.0
2006-06-07 14:30:00,13.88,13.88,13.65,13.69,406800.0,9.0816,9.0816,8.9311,8.9572,406800.0
2006-06-07 15:00:00,13.68,13.71,13.45,13.45,593200.0,8.9507,8.9703,8.8002,8.8002,593200.0
2006-06-07 15:30:00,13.45,13.54,13.43,13.43,750800.0,8.8002,8.8591,8.7871,8.7871,750800.0
2006-06-08 09:30:00,13.31,13.43,12.97,13.29,972000.0,8.7086,8.7871,8.4862,8.6955,972000.0
2006-06-08 10:00:00,13.28,13.28,13.08,13.09,664000.0,8.689,8.689,8.5581,8.5647,664000.0
2006-06-08 10:30:00,13.08,13.09,12.89,12.95,517200.0,8.5581,8.5647,8.4338,8.4731,517200.0
2006-06-08 11:00:00,12.95,13.13,12.81,12.91,726800.0,8.4731,8.5908,8.3815,8.4469,726800.0
2006-06-08 11:30:00,12.89,12.9,12.64,12.86,752800.0,8.4338,8.4404,8.2702,8.4142,752800.0
2006-06-08 12:00:00,12.86,13.17,12.83,13.13,858000.0,8.4142,8.617,8.3946,8.5908,858000.0
2006-06-08 12:30:00,13.13,13.31,13.02,13.23,457200.0,8.5908,8.7086,8.5189,8.6563,457200.0
2006-06-08 13:00:00,13.24,13.24,13.06,13.14,332000.0,8.6628,8.6628,8.545,8.5974,332000.0
2006-06-08 13:30:00,13.13,13.25,13.02,13.17,984400.0,8.5908,8.6694,8.5189,8.617,984400.0
2006-06-08 14:00:00,13.18,13.4,13.06,13.31,745600.0,8.6236,8.7675,8.545,8.7086,745600.0
2006-06-08 14:30:00,13.31,13.49,13.1,13.21,668400.0,8.7086,8.8264,8.5712,8.6432,668400.0
2006-06-08 15:00:00,13.2,13.36,13.19,13.35,1565600.0,8.6366,8.7413,8.6301,8.7348,1565600.0
2006-06-08 15:30:00,13.36,13.51,13.36,13.45,1038800.0,8.7413,8.8395,8.7413,8.8002,1038800.0
2006-06-09 09:30:00,13.65,13.87,13.59,13.8,723200.0,8.9311,9.075,8.8918,9.0292,723200.0
2006-06-09 10:00:00,13.77,13.95,13.73,13.91,587600.0,9.0096,9.1274,8.9834,9.1012,587600.0
2006-06-09 10:30:00,13.92,13.97,13.63,13.64,376000.0,9.1077,9.1405,8.918,8.9245,376000.0
2006-06-09 11:00:00,13.63,13.87,13.63,13.82,360000.0,8.918,9.075,8.918,9.0423,360000.0
2006-06-09 11:30:00,13.83,13.86,13.52,13.59,404800.0,9.0489,9.0685,8.846,8.8918,404800.0
2006-06-09 12:00:00,13.59,13.64,13.55,13.58,220000.0,8.8918,8.9245,8.8656,8.8853,220000.0
2006-06-09 12:30:00,13.58,13.65,13.52,13.52,185600.0,8.8853,8.9311,8.846,8.846,185600.0
2006-06-09 13:00:00,13.53,13.55,13.25,13.25,309200.0,8.8526,8.8656,8.6694,8.6694,309200.0
2006-06-09 13:30:00,13.25,13.45,13.24,13.31,364800.0,8.6694,8.8002,8.6628,8.7086,364800.0
2006-06-09 14:00:00,13.31,13.44,13.3,13.44,364800.0,8.7086,8.7937,8.7021,8.7937,364800.0
2006-06-09 14:30:00,13.42,13.64,13.42,13.57,302000.0,8.7806,8.9245,8.7806,8.8787,302000.0
2006-06-09 15:00:00,13.56,13.56,13.32,13.4,499200.0,8.8722,8.8722,8.7152,8.7675,499200.0
2006-06-09 15:30:00,13.41,13.48,13.29,13.31,538400.0,8.774,8.8198,8.6955,8.7086,538400.0
2006-06-12 09:30:00,13.25,13.4,13.21,13.23,672800.0,8.6694,8.7675,8.6432,8.6563,672800.0
2006-06-12 10:00:00,13.22,13.23,12.95,12.95,422800.0,8.6497,8.6563,8.4731,8.4731,422800.0
2006-06-12 10:30:00,12.94,13.11,12.93,12.99,426400.0,8.4665,8.5778,8.46,8.4992,426400.0
2006-06-12 11:00:00,12.98,13.04,12.84,12.91,397200.0,8.4927,8.532,8.4011,8.4469,397200.0
2006-06-12 11:30:00,12.91,13.17,12.9,13.15,303200.0,8.4469,8.617,8.4404,8.6039,303200.0
2006-06-12 12:00:00,13.15,13.16,13.01,13.11,363200.0,8.6039,8.6105,8.5123,8.5778,363200.0
2006-06-12 12:30:00,13.12,13.15,13.02,13.11,205600.0,8.5843,8.6039,8.5189,8.5778,205600.0
2006-06-12 13:00:00,13.11,13.11,13.01,13.04,290800.0,8.5778,8.5778,8.5123,8.532,290800.0
2006-06-12 13:30:00,13.04,13.08,12.98,12.99,358400.0,8.532,8.5581,8.4927,8.4992,358400.0
2006-06-12 14:00:00,12.99,12.99,12.77,12.86,413600.0,8.4992,8.4992,8.3553,8.4142,413600.0
2006-06-12 14:30:00,12.87,12.88,12.78,12.86,485200.0,8.4207,8.4273,8.3618,8.4142,485200.0
2006-06-12 15:00:00,12.86,12.87,12.72,12.78,555600.0,8.4142,8.4207,8.3226,8.3618,555600.0
2006-06-12 15:30:00,12.78,12.79,12.67,12.75,823600.0,8.3618,8.3684,8.2899,8.3422,823600.0
2006-06-13 09:30:00,12.74,13.09,12.55,12.94,946800.0,8.3357,8.5647,8.2114,8.4665,946800.0
2006-06-13 10:00:00,12.94,13.03,12.54,12.71,662000.0,8.4665,8.5254,8.2048,8.316,662000.0
2006-06-13 10:30:00,12.71,12.71,12.37,12.46,642000.0,8.316,8.316,8.0936,8.1525,642000.0
2006-06-13 11:00:00,12.45,12.62,12.37,12.53,402800.0,8.1459,8.2572,8.0936,8.1983,402800.0
2006-06-13 11:30:00,12.54,12.81,12.48,12.78,455200.0,8.2048,8.3815,8.1656,8.3618,455200.0
2006-06-13 12:00:00,12.78,12.8,12.61,12.62,496400.0,8.3618,8.3749,8.2506,8.2572,496400.0
2006-06-13 12:30:00,12.61,12.7,12.57,12.59,280800.0,8.2506,8.3095,8.2244,8.2375,280800.0
2006-06-13 13:00:00,12.59,12.6,12.45,12.47,318400.0,8.2375,8.2441,8.1459,8.159,318400.0
2006-06-13 13:30:00,12.47,12.5,12.34,12.38,462000.0,8.159,8.1786,8.074,8.1001,462000.0
2006-06-13 14:00:00,12.38,12.39,12.19,12.27,424800.0,8.1001,8.1067,7.9758,8.0282,424800.0
2006-06-13 14:30:00,12.26,12.28,12.17,12.24,536400.0,8.0216,8.0347,7.9627,8.0085,536400.0
2006-06-13 15:00:00,12.24,12.45,12.18,12.36,485600.0,8.0085,8.1459,7.9693,8.087,485600.0
2006-06-13 15:30:00,12.36,12.53,12.3,12.33,724400.0,8.087,8.1983,8.0478,8.0674,724400.0
2006-06-14 09:30:00,12.38,12.63,12.36,12.58,668800.0,8.1001,8.2637,8.087,8.231,668800.0
2006-06-14 10:00:00,12.57,12.69,12.45,12.49,388000.0,8.2244,8.303,8.1459,8.1721,388000.0
2006-06-14 10:30:00,12.49,12.58,12.41,12.45,399200.0,8.1721,8.231,8.1198,8.1459,399200.0
2006-06-14 11:00:00,12.45,12.66,12.38,12.65,374000.0,8.1459,8.2833,8.1001,8.2768,374000.0
2006-06-14 11:30:00,12.66,12.72,12.52,12.65,444000.0,8.2833,8.3226,8.1917,8.2768,444000.0
2006-06-14 12:00:00,12.66,12.72,12.61,12.64,267600.0,8.2833,8.3226,8.2506,8.2702,267600.0
2006-06-14 12:30:00,12.65,12.68,12.63,12.65,121600.0,8.2768,8.2964,8.2637,8.2768,121600.0
2006-06-14 13:00:00,12.66,12.67,12.48,12.56,418800.0,8.2833,8.2899,8.1656,8.2179,418800.0
2006-06-14 13:30:00,12.55,12.55,12.38,12.55,389200.0,8.2114,8.2114,8.1001,8.2114,389200.0
2006-06-14 14:00:00,12.55,12.66,12.5,12.55,497600.0,8.2114,8.2833,8.1786,8.2114,497600.0
2006-06-14 14:30:00,12.55,12.61,12.45,12.57,384000.0,8.2114,8.2506,8.1459,8.2244,384000.0
2006-06-14 15:00:00,12.56,12.65,12.54,12.62,260000.0,8.2179,8.2768,8.2048,8.2572,260000.0
2006-06-14 15:30:00,12.63,12.78,12.63,12.73,908800.0,8.2637,8.3618,8.2637,8.3291,908800.0
2006-06-15 09:30:00,12.97,13.61,12.97,13.5,1273200.0,8.4862,8.9049,8.4862,8.8329,1273200.0
2006-06-15 10:00:00,13.5,13.58,13.4,13.53,501600.0,8.8329,8.8853,8.7675,8.8526,501600.0
2006-06-15 10:30:00,13.52,13.73,13.5,13.66,869600.0,8.846,8.9834,8.8329,8.9376,869600.0
2006-06-15 11:00:00,13.67,13.74,13.63,13.65,278400.0,8.9442,8.99,8.918,8.9311,278400.0
2006-06-15 11:30:00,13.65,13.67,13.56,13.65,270400.0,8.9311,8.9442,8.8722,8.9311,270400.0
2006-06-15 12:00:00,13.65,13.65,13.58,13.63,210800.0,8.9311,8.9311,8.8853,8.918,210800.0
2006-06-15 12:30:00,13.62,13.67,13.61,13.63,245200.0,8.9114,8.9442,8.9049,8.918,245200.0
2006-06-15 13:00:00,13.64,13.65,13.51,13.53,302400.0,8.9245,8.9311,8.8395,8.8526,302400.0
2006-06-15 13:30:00,13.53,13.63,13.49,13.63,358000.0,8.8526,8.918,8.8264,8.918,358000.0
2006-06-15 14:00:00,13.63,13.74,13.63,13.73,271600.0,8.918,8.99,8.918,8.9834,271600.0
2006-06-15 14:30:00,13.73,13.86,13.7,13.82,468400.0,8.9834,9.0685,8.9638,9.0423,468400.0
2006-06-15 15:00:00,13.82,13.92,13.76,13.88,404800.0,9.0423,9.1077,9.003,9.0816,404800.0
2006-06-15 15:30:00,13.88,13.96,13.85,13.9,1022000.0,9.0816,9.1339,9.0619,9.0947,1022000.0
2006-06-16 09:30:00,13.83,13.9,13.56,13.63,2184400.0,9.0489,9.0947,8.8722,8.918,2184400.0
2006-06-16 10:00:00,13.61,13.63,13.36,13.43,490400.0,8.9049,8.918,8.7413,8.7871,490400.0
2006-06-16 10:30:00,13.44,13.58,13.37,13.42,471200.0,8.7937,8.8853,8.7479,8.7806,471200.0
2006-06-16 11:00:00,13.4,13.53,13.4,13.42,416400.0,8.7675,8.8526,8.7675,8.7806,416400.0
2006-06-16 11:30:00,13.42,13.63,13.41,13.55,387600.0,8.7806,8.918,8.774,8.8656,387600.0
2006-06-16 12:00:00,13.55,13.69,13.52,13.56,241600.0,8.8656,8.9572,8.846,8.8722,241600.0
2006-06-16 12:30:00,13.58,13.59,13.46,13.59,4711600.0,8.8853,8.8918,8.8068,8.8918,4711600.0
2006-06-16 13:00:00,13.59,13.71,13.55,13.66,216000.0,8.8918,8.9703,8.8656,8.9376,216000.0
2006-06-16 13:30:00,13.65,13.79,13.65,13.74,304000.0,8.9311,9.0227,8.9311,8.99,304000.0
2006-06-16 14:00:00,13.75,13.9,13.73,13.83,444400.0,8.9965,9.0947,8.9834,9.0489,444400.0
2006-06-16 14:30:00,13.83,13.85,13.74,13.82,211200.0,9.0489,9.0619,8.99,9.0423,211200.0
2006-06-16 15:00:00,13.83,13.88,13.79,13.83,199600.0,9.0489,9.0816,9.0227,9.0489,199600.0
2006-06-16 15:30:00,13.83,13.86,13.75,13.78,524000.0,9.0489,9.0685,8.9965,9.0161,524000.0
2006-06-19 09:30:00,13.81,13.94,13.53,13.59,423200.0,9.0358,9.1208,8.8526,8.8918,423200.0
2006-06-19 10:00:00,13.58,13.66,13.42,13.49,503200.0,8.8853,8.9376,8.7806,8.8264,503200.0
2006-06-19 10:30:00,13.49,13.69,13.47,13.63,530800.0,8.8264,8.9572,8.8133,8.918,530800.0
2006-06-19 11:00:00,13.63,13.74,13.48,13.48,347600.0,8.918,8.99,8.8198,8.8198,347600.0
2006-06-19 11:30:00,13.47,13.55,13.32,13.43,377600.0,8.8133,8.8656,8.7152,8.7871,377600.0
2006-06-19 12:00:00,13.43,13.51,13.38,13.42,261600.0,8.7871,8.8395,8.7544,8.7806,261600.0
2006-06-19 12:30:00,13.43,13.5,13.4,13.4,112800.0,8.7871,8.8329,8.7675,8.7675,112800.0
2006-06-19 13:00:00,13.38,13.44,13.25,13.33,250400.0,8.7544,8.7937,8.6694,8.7217,250400.0
2006-06-19 13:30:00,13.32,13.33,13.13,13.18,325200.0,8.7152,8.7217,8.5908,8.6236,325200.0
2006-06-19 14:00:00,13.18,13.31,13.18,13.29,244000.0,8.6236,8.7086,8.6236,8.6955,244000.0
2006-06-19 14:30:00,13.27,13.3,13.08,13.08,280800.0,8.6824,8.7021,8.5581,8.5581,280800.0
2006-06-19 15:00:00,13.09,13.31,13.08,13.27,349600.0,8.5647,8.7086,8.5581,8.6824,349600.0
2006-06-19 15:30:00,13.27,13.32,13.14,13.19,558400.0,8.6824,8.7152,8.5974,8.6301,558400.0
2006-06-20 09:30:00,13.28,13.49,13.13,13.19,767200.0,8.689,8.8264,8.5908,8.6301,767200.0
2006-06-20 10:00:00,13.19,13.44,13.15,13.38,496400.0,8.6301,8.7937,8.6039,8.7544,496400.0
2006-06-20 10:30:00,13.38,13.6,13.37,13.51,450400.0,8.7544,8.8984,8.7479,8.8395,450400.0
2006-06-20 11:00:00,13.51,13.74,13.51,13.74,336400.0,8.8395,8.99,8.8395,8.99,336400.0
2006-06-20 11:30:00,13.72,13.8,13.68,13.7,326400.0,8.9769,9.0292,8.9507,8.9638,326400.0
2006-06-20 12:00:00,13.71,13.71,13.49,13.49,236400.0,8.9703,8.9703,8.8264,8.8264,236400.0
2006-06-20 12:30:00,13.49,13.55,13.45,13.47,316000.0,8.8264,8.8656,8.8002,8.8133,316000.0
2006-06-20 13:00:00,13.47,13.52,13.45,13.46,333600.0,8.8133,8.846,8.8002,8.8068,333600.0
2006-06-20 13:30:00,13.48,13.53,13.39,13.47,294400.0,8.8198,8.8526,8.761,8.8133,294400.0
2006-06-20 14:00:00,13.47,13.47,13.32,13.34,273200.0,8.8133,8.8133,8.7152,8.7282,273200.0
2006-06-20 14:30:00,13.36,13.59,13.34,13.56,498000.0,8.7413,8.8918,8.7282,8.8722,498000.0
2006-06-20 15:00:00,13.56,13.57,13.46,13.49,480000.0,8.8722,8.8787,8.8068,8.8264,480000.0
2006-06-20 15:30:00,13.49,13.52,13.38,13.4,435200.0,8.8264,8.846,8.7544,8.7675,435200.0
2006-06-21 09:30:00,13.37,13.81,13.37,13.8,1046400.0,8.7479,9.0358,8.7479,9.0292,1046400.0
2006-06-21 10:00:00,13.81,14.0,13.8,13.9,660000.0,9.0358,9.1601,9.0292,9.0947,660000.0
2006-06-21 10:30:00,13.88,14.02,13.88,13.94,441200.0,9.0816,9.1732,9.0816,9.1208,441200.0
2006-06-21 11:00:00,13.94,14.22,13.94,14.19,514000.0,9.1208,9.304,9.1208,9.2844,514000.0
2006-06-21 11:30:00,14.19,14.24,14.13,14.16,449200.0,9.2844,9.3171,9.2451,9.2648,449200.0
2006-06-21 12:00:00,14.17,14.42,14.17,14.35,413600.0,9.2713,9.4349,9.2713,9.3891,413600.0
2006-06-21 12:30:00,14.35,14.41,14.31,14.39,432000.0,9.3891,9.4283,9.3629,9.4153,432000.0
2006-06-21 13:00:00,14.39,14.52,14.38,14.4,459600.0,9.4153,9.5003,9.4087,9.4218,459600.0
2006-06-21 13:30:00,14.4,14.51,14.36,14.49,340400.0,9.4218,9.4938,9.3956,9.4807,340400.0
2006-06-21 14:00:00,14.49,14.53,14.42,14.48,509600.0,9.4807,9.5069,9.4349,9.4741,509600.0
2006-06-21 14:30:00,14.48,14.53,14.45,14.48,406400.0,9.4741,9.5069,9.4545,9.4741,406400.0
2006-06-21 15:00:00,14.47,14.5,14.42,14.47,406400.0,9.4676,9.4872,9.4349,9.4676,406400.0
2006-06-21 15:30:00,14.47,14.47,14.3,14.39,921600.0,9.4676,9.4676,9.3564,9.4153,921600.0
2006-06-22 09:30:00,14.33,14.43,14.03,14.11,741600.0,9.376,9.4414,9.1797,9.2321,741600.0
2006-06-22 10:00:00,14.12,14.12,13.81,14.01,780400.0,9.2386,9.2386,9.0358,9.1666,780400.0
2006-06-22 10:30:00,14.01,14.17,13.93,14.14,844800.0,9.1666,9.2713,9.1143,9.2517,844800.0
2006-06-22 11:00:00,14.15,14.33,14.06,14.24,344800.0,9.2582,9.376,9.1993,9.3171,344800.0
2006-06-22 11:30:00,14.24,14.34,14.22,14.24,354000.0,9.3171,9.3825,9.304,9.3171,354000.0
2006-06-22 12:00:00,14.24,14.35,14.11,14.12,374400.0,9.3171,9.3891,9.2321,9.2386,374400.0
2006-06-22 12:30:00,14.13,14.22,14.03,14.18,291600.0,9.2451,9.304,9.1797,9.2779,291600.0
2006-06-22 13:00:00,14.19,14.21,14.1,14.21,168400.0,9.2844,9.2975,9.2255,9.2975,168400.0
2006-06-22 13:30:00,14.21,14.22,14.07,14.11,234000.0,9.2975,9.304,9.2059,9.2321,234000.0
2006-06-22 14:00:00,14.12,14.13,13.99,14.04,303200.0,9.2386,9.2451,9.1535,9.1863,303200.0
2006-06-22 14:30:00,14.04,14.14,14.02,14.08,500800.0,9.1863,9.2517,9.1732,9.2124,500800.0
2006-06-22 15:00:00,14.09,14.1,13.96,14.09,800400.0,9.219,9.2255,9.1339,9.219,800400.0
2006-06-22 15:30:00,14.09,14.15,14.05,14.09,668800.0,9.219,9.2582,9.1928,9.219,668800.0
2006-06-23 09:30:00,14.05,14.27,13.99,14.24,371200.0,9.1928,9.3367,9.1535,9.3171,371200.0
2006-06-23 10:00:00,14.23,14.41,14.18,14.32,395600.0,9.3106,9.4283,9.2779,9.3695,395600.0
2006-06-23 10:30:00,14.3,14.42,14.23,14.3,431200.0,9.3564,9.4349,9.3106,9.3564,431200.0
2006-06-23 11:00:00,14.3,14.33,14.22,14.28,274400.0,9.3564,9.376,9.304,9.3433,274400.0
2006-06-23 11:30:00,14.27,14.28,14.2,14.28,203600.0,9.3367,9.3433,9.2909,9.3433,203600.0
2006-06-23 12:00:00,14.28,14.57,14.28,14.45,315200.0,9.3433,9.533,9.3433,9.4545,315200.0
2006-06-23 12:30:00,14.45,14.53,14.38,14.41,207600.0,9.4545,9.5069,9.4087,9.4283,207600.0
2006-06-23 13:00:00,14.4,14.49,14.29,14.48,226400.0,9.4218,9.4807,9.3498,9.4741,226400.0
2006-06-23 13:30:00,14.49,14.53,14.43,14.46,195200.0,9.4807,9.5069,9.4414,9.4611,195200.0
2006-06-23 14:00:00,14.47,14.48,14.38,14.47,172000.0,9.4676,9.4741,9.4087,9.4676,172000.0
2006-06-23 14:30:00,14.48,14.51,14.36,14.36,376800.0,9.4741,9.4938,9.3956,9.3956,376800.0
2006-06-23 15:00:00,14.36,14.36,14.23,14.31,469200.0,9.3956,9.3956,9.3106,9.3629,469200.0
2006-06-23 15:30:00,14.31,14.4,14.28,14.32,446800.0,9.3629,9.4218,9.3433,9.3695,446800.0
2006-06-26 09:30:00,14.42,14.69,14.4,14.66,609600.0,9.4349,9.6115,9.4218,9.5919,609600.0
2006-06-26 10:00:00,14.66,14.67,14.31,14.41,776400.0,9.5919,9.5985,9.3629,9.4283,776400.0
2006-06-26 10:30:00,14.42,14.53,14.38,14.45,436400.0,9.4349,9.5069,9.4087,9.4545,436400.0
2006-06-26 11:00:00,14.45,14.56,14.44,14.5,509600.0,9.4545,9.5265,9.448,9.4872,509600.0
2006-06-26 11:30:00,14.52,14.54,14.4,14.45,300400.0,9.5003,9.5134,9.4218,9.4545,300400.0
2006-06-26 12:00:00,14.45,14.52,14.45,14.48,189200.0,9.4545,9.5003,9.4545,9.4741,189200.0
2006-06-26 12:30:00,14.48,14.62,14.46,14.6,250400.0,9.4741,9.5657,9.4611,9.5527,250400.0
2006-06-26 13:00:00,14.6,14.65,14.53,14.56,168000.0,9.5527,9.5854,9.5069,9.5265,168000.0
2006-06-26 13:30:00,14.55,14.6,14.55,14.57,176800.0,9.5199,9.5527,9.5199,9.533,176800.0
2006-06-26 14:00:00,14.57,14.64,14.57,14.59,214400.0,9.533,9.5788,9.533,9.5461,214400.0
2006-06-26 14:30:00,14.59,14.6,14.55,14.55,253200.0,9.5461,9.5527,9.5199,9.5199,253200.0
2006-06-26 15:00:00,14.55,14.63,14.55,14.62,454800.0,9.5199,9.5723,9.5199,9.5657,454800.0
2006-06-26 15:30:00,14.61,14.69,14.58,14.63,433600.0,9.5592,9.6115,9.5396,9.5723,433600.0
2006-06-27 09:30:00,14.7,14.79,14.65,14.78,384400.0,9.6181,9.677,9.5854,9.6704,384400.0
2006-06-27 10:00:00,14.78,14.84,14.76,14.81,365200.0,9.6704,9.7097,9.6573,9.6901,365200.0
2006-06-27 10:30:00,14.81,14.97,14.81,14.93,431600.0,9.6901,9.7947,9.6901,9.7686,431600.0
2006-06-27 11:00:00,14.94,14.94,14.79,14.91,384400.0,9.7751,9.7751,9.677,9.7555,384400.0
2006-06-27 11:30:00,14.9,14.95,14.79,14.85,314000.0,9.7489,9.7817,9.677,9.7162,314000.0
2006-06-27 12:00:00,14.85,14.85,14.51,14.56,917200.0,9.7162,9.7162,9.4938,9.5265,917200.0
2006-06-27 12:30:00,14.55,14.56,14.45,14.48,318800.0,9.5199,9.5265,9.4545,9.4741,318800.0
2006-06-27 13:00:00,14.48,14.62,14.43,14.62,287200.0,9.4741,9.5657,9.4414,9.5657,287200.0
2006-06-27 13:30:00,14.6,14.67,14.52,14.53,283200.0,9.5527,9.5985,9.5003,9.5069,283200.0
2006-06-27 14:00:00,14.53,14.64,14.41,14.42,264800.0,9.5069,9.5788,9.4283,9.4349,264800.0
2006-06-27 14:30:00,14.42,14.53,14.4,14.5,324400.0,9.4349,9.5069,9.4218,9.4872,324400.0
2006-06-27 15:00:00,14.49,14.61,14.49,14.6,329200.0,9.4807,9.5592,9.4807,9.5527,329200.0
2006-06-27 15:30:00,14.6,14.61,14.47,14.5,649600.0,9.5527,9.5592,9.4676,9.4872,649600.0
2006-06-28 09:30:00,14.57,14.64,14.4,14.56,315200.0,9.5492,9.5951,9.4378,9.5427,315200.0
2006-06-28 10:00:00,14.56,14.71,14.47,14.54,778000.0,9.5427,9.641,9.4837,9.5296,778000.0
2006-06-28 10:30:00,14.55,14.55,14.36,14.4,665600.0,9.5361,9.5361,9.4116,9.4378,665600.0
2006-06-28 11:00:00,14.4,14.42,14.31,14.34,251600.0,9.4378,9.4509,9.3788,9.3985,251600.0
2006-06-28 11:30:00,14.34,14.46,14.32,14.41,258800.0,9.3985,9.4772,9.3854,9.4444,258800.0
2006-06-28 12:00:00,14.42,14.44,14.38,14.42,194000.0,9.4509,9.464,9.4247,9.4509,194000.0
2006-06-28 12:30:00,14.42,14.42,14.35,14.38,131600.0,9.4509,9.4509,9.4051,9.4247,131600.0
2006-06-28 13:00:00,14.39,14.47,14.37,14.44,130400.0,9.4313,9.4837,9.4182,9.464,130400.0
2006-06-28 13:30:00,14.45,14.47,14.36,14.47,137600.0,9.4706,9.4837,9.4116,9.4837,137600.0
2006-06-28 14:00:00,14.47,14.57,14.45,14.57,217600.0,9.4837,9.5492,9.4706,9.5492,217600.0
2006-06-28 14:30:00,14.57,14.68,14.56,14.6,202400.0,9.5492,9.6213,9.5427,9.5689,202400.0
2006-06-28 15:00:00,14.6,14.7,14.6,14.7,207600.0,9.5689,9.6345,9.5689,9.6345,207600.0
2006-06-28 15:30:00,14.69,14.73,14.63,14.69,469200.0,9.6279,9.6541,9.5886,9.6279,469200.0
2006-06-29 09:30:00,14.86,15.0,14.78,14.95,375600.0,9.7393,9.8311,9.6869,9.7983,375600.0
2006-06-29 10:00:00,14.94,14.99,14.84,14.88,296800.0,9.7917,9.8245,9.7262,9.7524,296800.0
2006-06-29 10:30:00,14.9,14.99,14.86,14.99,195200.0,9.7655,9.8245,9.7393,9.8245,195200.0
2006-06-29 11:00:00,14.99,15.04,14.9,14.92,226800.0,9.8245,9.8573,9.7655,9.7786,226800.0
2006-06-29 11:30:00,14.94,14.96,14.81,14.83,158000.0,9.7917,9.8049,9.7065,9.7197,158000.0
2006-06-29 12:00:00,14.82,14.86,14.74,14.77,258400.0,9.7131,9.7393,9.6607,9.6803,258400.0
2006-06-29 12:30:00,14.77,14.79,14.7,14.72,258400.0,9.6803,9.6934,9.6345,9.6476,258400.0
2006-06-29 13:00:00,14.72,14.78,14.71,14.78,196800.0,9.6476,9.6869,9.641,9.6869,196800.0
2006-06-29 13:30:00,14.79,14.87,14.78,14.84,169600.0,9.6934,9.7459,9.6869,9.7262,169600.0
2006-06-29 14:00:00,14.85,15.06,14.85,14.93,556800.0,9.7328,9.8704,9.7328,9.7852,556800.0
2006-06-29 14:30:00,14.93,15.32,14.92,15.22,769200.0,9.7852,10.0408,9.7786,9.9753,769200.0
2006-06-29 15:00:00,15.24,15.62,15.24,15.59,696400.0,9.9884,10.2374,9.9884,10.2178,696400.0
2006-06-29 15:30:00,15.58,15.67,15.5,15.56,1064000.0,10.2112,10.2702,10.1588,10.1981,1064000.0
2006-06-30 09:30:00,15.6,15.69,15.51,15.54,631600.0,10.2243,10.2833,10.1653,10.185,631600.0
2006-06-30 10:00:00,15.56,15.66,15.44,15.59,654400.0,10.1981,10.2636,10.1195,10.2178,654400.0
2006-06-30 10:30:00,15.58,15.65,15.51,15.61,433600.0,10.2112,10.2571,10.1653,10.2309,433600.0
2006-06-30 11:00:00,15.61,15.66,15.56,15.62,286400.0,10.2309,10.2636,10.1981,10.2374,286400.0
2006-06-30 11:30:00,15.62,15.7,15.56,15.7,180000.0,10.2374,10.2899,10.1981,10.2899,180000.0
2006-06-30 12:00:00,15.7,15.79,15.7,15.73,276800.0,10.2899,10.3488,10.2899,10.3095,276800.0
2006-06-30 12:30:00,15.73,15.75,15.65,15.67,187600.0,10.3095,10.3226,10.2571,10.2702,187600.0
2006-06-30 13:00:00,15.67,15.7,15.63,15.63,199600.0,10.2702,10.2899,10.244,10.244,199600.0
2006-06-30 13:30:00,15.63,15.74,15.61,15.73,122800.0,10.244,10.3161,10.2309,10.3095,122800.0
2006-06-30 14:00:00,15.72,15.86,15.69,15.86,266800.0,10.303,10.3947,10.2833,10.3947,266800.0
2006-06-30 14:30:00,15.85,15.99,15.85,15.98,370800.0,10.3882,10.4799,10.3882,10.4734,370800.0
2006-06-30 15:00:00,15.98,15.99,15.82,15.83,400000.0,10.4734,10.4799,10.3685,10.3751,400000.0
2006-06-30 15:30:00,15.83,16.11,15.69,15.9,1653600.0,10.3751,10.5586,10.2833,10.4209,1653600.0
2006-07-03 09:30:00,16.41,16.41,16.11,16.2,552800.0,10.7552,10.7552,10.5586,10.6176,552800.0
2006-07-03 10:00:00,16.2,16.2,16.06,16.16,352400.0,10.6176,10.6176,10.5258,10.5913,352400.0
2006-07-03 10:30:00,16.16,16.27,16.13,16.24,264400.0,10.5913,10.6634,10.5717,10.6438,264400.0
2006-07-03 11:00:00,16.24,16.36,16.24,16.3,289600.0,10.6438,10.7224,10.6438,10.6831,289600.0
2006-07-03 11:30:00,16.3,16.34,16.27,16.3,312800.0,10.6831,10.7093,10.6634,10.6831,312800.0
2006-07-03 12:00:00,16.3,16.33,16.28,16.28,259600.0,10.6831,10.7028,10.67,10.67,259600.0
2006-07-03 12:30:00,16.28,16.3,16.2,16.24,347200.0,10.67,10.6831,10.6176,10.6438,347200.0
2006-07-05 09:30:00,16.15,16.17,15.61,15.68,929200.0,10.5848,10.5979,10.2309,10.2767,929200.0
2006-07-05 10:00:00,15.68,15.71,15.41,15.62,918400.0,10.2767,10.2964,10.0998,10.2374,918400.0
2006-07-05 10:30:00,15.61,15.62,15.47,15.47,564000.0,10.2309,10.2374,10.1391,10.1391,564000.0
2006-07-05 11:00:00,15.47,15.58,15.45,15.5,363600.0,10.1391,10.2112,10.126,10.1588,363600.0
2006-07-05 11:30:00,15.5,15.72,15.5,15.71,369600.0,10.1588,10.303,10.1588,10.2964,369600.0
2006-07-05 12:00:00,15.71,15.83,15.69,15.81,228000.0,10.2964,10.3751,10.2833,10.362,228000.0
2006-07-05 12:30:00,15.81,15.84,15.72,15.83,278800.0,10.362,10.3816,10.303,10.3751,278800.0
2006-07-05 13:00:00,15.84,15.9,15.83,15.88,320000.0,10.3816,10.4209,10.3751,10.4078,320000.0
2006-07-05 13:30:00,15.89,15.94,15.85,15.93,451200.0,10.4144,10.4472,10.3882,10.4406,451200.0
2006-07-05 14:00:00,15.92,16.0,15.9,16.0,338800.0,10.434,10.4865,10.4209,10.4865,338800.0
2006-07-05 14:30:00,16.0,16.09,15.98,16.07,388800.0,10.4865,10.5455,10.4734,10.5324,388800.0
2006-07-05 15:00:00,16.07,16.08,15.94,15.94,521600.0,10.5324,10.5389,10.4472,10.4472,521600.0
2006-07-05 15:30:00,15.96,16.11,15.89,16.1,726000.0,10.4603,10.5586,10.4144,10.552,726000.0
2006-07-06 09:30:00,16.17,16.28,16.08,16.17,366000.0,10.5979,10.67,10.5389,10.5979,366000.0
2006-07-06 10:00:00,16.15,16.22,16.06,16.15,378800.0,10.5848,10.6307,10.5258,10.5848,378800.0
2006-07-06 10:30:00,16.16,16.32,16.16,16.29,361200.0,10.5913,10.6962,10.5913,10.6765,361200.0
2006-07-06 11:00:00,16.29,16.3,16.23,16.24,320400.0,10.6765,10.6831,10.6372,10.6438,320400.0
2006-07-06 11:30:00,16.24,16.25,16.13,16.13,256800.0,10.6438,10.6503,10.5717,10.5717,256800.0
2006-07-06 12:00:00,16.14,16.16,16.02,16.12,196400.0,10.5782,10.5913,10.4996,10.5651,196400.0
2006-07-06 12:30:00,16.11,16.23,15.99,16.03,334800.0,10.5586,10.6372,10.4799,10.5061,334800.0
2006-07-06 13:00:00,16.06,16.09,15.98,16.02,244000.0,10.5258,10.5455,10.4734,10.4996,244000.0
2006-07-06 13:30:00,16.02,16.18,15.99,16.15,176000.0,10.4996,10.6045,10.4799,10.5848,176000.0
2006-07-06 14:00:00,16.14,16.14,15.96,15.98,179200.0,10.5782,10.5782,10.4603,10.4734,179200.0
2006-07-06 14:30:00,15.97,16.0,15.9,15.96,292800.0,10.4668,10.4865,10.4209,10.4603,292800.0
2006-07-06 15:00:00,15.97,15.97,15.84,15.9,633600.0,10.4668,10.4668,10.3816,10.4209,633600.0
2006-07-06 15:30:00,15.9,15.92,15.79,15.86,696000.0,10.4209,10.434,10.3488,10.3947,696000.0
2006-07-07 09:30:00,15.84,15.96,15.72,15.81,414000.0,10.3816,10.4603,10.303,10.362,414000.0
2006-07-07 10:00:00,15.81,16.11,15.78,16.03,473200.0,10.362,10.5586,10.3423,10.5061,473200.0
2006-07-07 10:30:00,16.03,16.11,15.92,16.1,400000.0,10.5061,10.5586,10.434,10.552,400000.0
2006-07-07 11:00:00,16.1,16.15,16.03,16.14,237200.0,10.552,10.5848,10.5061,10.5782,237200.0
2006-07-07 11:30:00,16.14,16.28,16.13,16.18,310000.0,10.5782,10.67,10.5717,10.6045,310000.0
2006-07-07 12:00:00,16.18,16.24,16.15,16.22,160800.0,10.6045,10.6438,10.5848,10.6307,160800.0
2006-07-07 12:30:00,16.23,16.26,16.07,16.08,151600.0,10.6372,10.6569,10.5324,10.5389,151600.0
2006-07-07 13:00:00,16.08,16.11,15.92,15.97,178800.0,10.5389,10.5586,10.434,10.4668,178800.0
2006-07-07 13:30:00,15.96,16.09,15.93,16.04,198000.0,10.4603,10.5455,10.4406,10.5127,198000.0
2006-07-07 14:00:00,16.04,16.07,15.99,16.0,96400.0,10.5127,10.5324,10.4799,10.4865,96400.0
2006-07-07 14:30:00,16.0,16.0,15.77,15.78,177200.0,10.4865,10.4865,10.3357,10.3423,177200.0
2006-07-07 15:00:00,15.78,15.83,15.69,15.73,294400.0,10.3423,10.3751,10.2833,10.3095,294400.0
2006-07-07 15:30:00,15.73,15.81,15.71,15.76,478800.0,10.3095,10.362,10.2964,10.3292,478800.0
2006-07-10 09:30:00,15.88,15.91,15.33,15.54,751600.0,10.4078,10.4275,10.0474,10.185,751600.0
2006-07-10 10:00:00,15.55,15.75,15.54,15.72,335600.0,10.1915,10.3226,10.185,10.303,335600.0
2006-07-10 10:30:00,15.74,15.79,15.61,15.76,552000.0,10.3161,10.3488,10.2309,10.3292,552000.0
2006-07-10 11:00:00,15.76,15.84,15.7,15.76,613200.0,10.3292,10.3816,10.2899,10.3292,613200.0
2006-07-10 11:30:00,15.76,15.78,15.71,15.74,267600.0,10.3292,10.3423,10.2964,10.3161,267600.0
2006-07-10 12:00:00,15.75,15.9,15.74,15.82,486000.0,10.3226,10.4209,10.3161,10.3685,486000.0
2006-07-10 12:30:00,15.82,15.89,15.79,15.88,84000.0,10.3685,10.4144,10.3488,10.4078,84000.0
2006-07-10 13:00:00,15.88,15.89,15.81,15.88,123600.0,10.4078,10.4144,10.362,10.4078,123600.0
2006-07-10 13:30:00,15.88,15.88,15.74,15.75,164800.0,10.4078,10.4078,10.3161,10.3226,164800.0
2006-07-10 14:00:00,15.75,15.77,15.7,15.73,118400.0,10.3226,10.3357,10.2899,10.3095,118400.0
2006-07-10 14:30:00,15.73,15.75,15.68,15.74,126000.0,10.3095,10.3226,10.2767,10.3161,126000.0
2006-07-10 15:00:00,15.73,15.77,15.69,15.72,414400.0,10.3095,10.3357,10.2833,10.303,414400.0
2006-07-10 15:30:00,15.72,15.75,15.69,15.72,284800.0,10.303,10.3226,10.2833,10.303,284800.0
2006-07-11 09:30:00,15.68,15.68,15.47,15.5,461200.0,10.2767,10.2767,10.1391,10.1588,461200.0
2006-07-11 10:00:00,15.49,15.51,15.38,15.43,345200.0,10.1522,10.1653,10.0801,10.1129,345200.0
2006-07-11 10:30:00,15.43,15.44,15.34,15.37,420000.0,10.1129,10.1195,10.0539,10.0736,420000.0
2006-07-11 11:00:00,15.36,15.36,15.24,15.31,614000.0,10.067,10.067,9.9884,10.0342,614000.0
2006-07-11 11:30:00,15.31,15.42,15.29,15.37,236000.0,10.0342,10.1063,10.0211,10.0736,236000.0
2006-07-11 12:00:00,15.37,15.55,15.34,15.52,186000.0,10.0736,10.1915,10.0539,10.1719,186000.0
2006-07-11 12:30:00,15.53,15.53,15.35,15.35,106800.0,10.1784,10.1784,10.0605,10.0605,106800.0
2006-07-11 13:00:00,15.35,15.5,15.34,15.5,162000.0,10.0605,10.1588,10.0539,10.1588,162000.0
2006-07-11 13:30:00,15.5,15.53,15.45,15.49,174400.0,10.1588,10.1784,10.126,10.1522,174400.0
2006-07-11 14:00:00,15.49,15.7,15.46,15.61,370000.0,10.1522,10.2899,10.1326,10.2309,370000.0
2006-07-11 14:30:00,15.6,15.68,15.59,15.63,195200.0,10.2243,10.2767,10.2178,10.244,195200.0
2006-07-11 15:00:00,15.63,15.79,15.61,15.73,227600.0,10.244,10.3488,10.2309,10.3095,227600.0
2006-07-11 15:30:00,15.73,15.85,15.72,15.79,319600.0,10.3095,10.3882,10.303,10.3488,319600.0
2006-07-12 09:30:00,15.74,16.09,15.74,16.0,487200.0,10.3161,10.5455,10.3161,10.4865,487200.0
2006-07-12 10:00:00,16.0,16.03,15.81,15.88,372000.0,10.4865,10.5061,10.362,10.4078,372000.0
2006-07-12 10:30:00,15.85,15.94,15.69,15.71,269200.0,10.3882,10.4472,10.2833,10.2964,269200.0
2006-07-12 11:00:00,15.74,15.95,15.72,15.92,265200.0,10.3161,10.4537,10.303,10.434,265200.0
2006-07-12 11:30:00,15.94,16.05,15.92,16.02,191600.0,10.4472,10.5192,10.434,10.4996,191600.0
2006-07-12 12:00:00,16.03,16.03,15.77,15.81,218000.0,10.5061,10.5061,10.3357,10.362,218000.0
2006-07-12 12:30:00,15.81,15.86,15.79,15.85,247600.0,10.362,10.3947,10.3488,10.3882,247600.0
2006-07-12 13:00:00,15.85,15.86,15.73,15.76,124800.0,10.3882,10.3947,10.3095,10.3292,124800.0
2006-07-12 13:30:00,15.76,15.86,15.74,15.84,107200.0,10.3292,10.3947,10.3161,10.3816,107200.0
2006-07-12 14:00:00,15.82,15.82,15.75,15.78,152400.0,10.3685,10.3685,10.3226,10.3423,152400.0
2006-07-12 14:30:00,15.79,15.87,15.74,15.79,313200.0,10.3488,10.4013,10.3161,10.3488,313200.0
2006-07-12 15:00:00,15.78,15.87,15.74,15.79,256800.0,10.3423,10.4013,10.3161,10.3488,256800.0
2006-07-12 15:30:00,15.79,15.85,15.75,15.75,290000.0,10.3488,10.3882,10.3226,10.3226,290000.0
2006-07-13 09:30:00,15.62,15.62,15.1,15.11,818800.0,10.2374,10.2374,9.8966,9.9032,818800.0
2006-07-13 10:00:00,15.13,15.33,15.11,15.26,385600.0,9.9163,10.0474,9.9032,10.0015,385600.0
2006-07-13 10:30:00,15.26,15.4,15.23,15.25,374000.0,10.0015,10.0932,9.9818,9.9949,374000.0
2006-07-13 11:00:00,15.24,15.42,15.21,15.39,254000.0,9.9884,10.1063,9.9687,10.0867,254000.0
2006-07-13 11:30:00,15.39,15.45,15.27,15.44,225600.0,10.0867,10.126,10.008,10.1195,225600.0
2006-07-13 12:00:00,15.44,15.58,15.37,15.46,207200.0,10.1195,10.2112,10.0736,10.1326,207200.0
2006-07-13 12:30:00,15.45,15.49,15.36,15.38,193600.0,10.126,10.1522,10.067,10.0801,193600.0
2006-07-13 13:00:00,15.4,15.44,15.26,15.29,184400.0,10.0932,10.1195,10.0015,10.0211,184400.0
2006-07-13 13:30:00,15.29,15.37,15.2,15.2,162000.0,10.0211,10.0736,9.9622,9.9622,162000.0
2006-07-13 14:00:00,15.2,15.24,15.08,15.11,388800.0,9.9622,9.9884,9.8835,9.9032,388800.0
2006-07-13 14:30:00,15.11,15.11,14.95,14.97,376800.0,9.9032,9.9032,9.7983,9.8114,376800.0
2006-07-13 15:00:00,14.97,15.03,14.93,14.96,363600.0,9.8114,9.8507,9.7852,9.8049,363600.0
2006-07-13 15:30:00,14.97,14.98,14.88,14.92,510000.0,9.8114,9.818,9.7524,9.7786,510000.0
2006-07-14 09:30:00,14.93,15.18,14.91,14.95,685600.0,9.7852,9.949,9.7721,9.7983,685600.0
2006-07-14 10:00:00,14.94,15.08,14.91,15.01,720000.0,9.7917,9.8835,9.7721,9.8376,720000.0
2006-07-14 10:30:00,15.0,15.06,14.83,14.87,647600.0,9.8311,9.8704,9.7197,9.7459,647600.0
2006-07-14 11:00:00,14.86,14.93,14.79,14.86,521600.0,9.7393,9.7852,9.6934,9.7393,521600.0
2006-07-14 11:30:00,14.87,14.93,14.8,14.92,514000.0,9.7459,9.7852,9.7,9.7786,514000.0
2006-07-14 12:00:00,14.93,14.94,14.68,14.68,534400.0,9.7852,9.7917,9.6213,9.6213,534400.0
2006-07-14 12:30:00,14.68,14.75,14.63,14.69,593200.0,9.6213,9.6672,9.5886,9.6279,593200.0
2006-07-14 13:00:00,14.68,14.68,14.49,14.54,418800.0,9.6213,9.6213,9.4968,9.5296,418800.0
2006-07-14 13:30:00,14.54,14.7,14.52,14.63,507600.0,9.5296,9.6345,9.5165,9.5886,507600.0
2006-07-14 14:00:00,14.63,14.72,14.6,14.67,172800.0,9.5886,9.6476,9.5689,9.6148,172800.0
2006-07-14 14:30:00,14.66,14.69,14.58,14.69,235600.0,9.6082,9.6279,9.5558,9.6279,235600.0
2006-07-14 15:00:00,14.69,14.97,14.68,14.92,645200.0,9.6279,9.8114,9.6213,9.7786,645200.0
2006-07-14 15:30:00,14.92,15.07,14.89,14.99,327200.0,9.7786,9.877,9.759,9.8245,327200.0
2006-07-17 09:30:00,14.95,14.96,14.43,14.44,638000.0,9.7983,9.8049,9.4575,9.464,638000.0
2006-07-17 10:00:00,14.45,14.61,14.4,14.5,574000.0,9.4706,9.5755,9.4378,9.5034,574000.0
2006-07-17 10:30:00,14.5,14.58,14.38,14.55,400800.0,9.5034,9.5558,9.4247,9.5361,400800.0
2006-07-17 11:00:00,14.57,14.58,14.4,14.47,384800.0,9.5492,9.5558,9.4378,9.4837,384800.0
2006-07-17 11:30:00,14.47,14.59,14.4,14.52,379200.0,9.4837,9.5624,9.4378,9.5165,379200.0
2006-07-17 12:00:00,14.52,14.59,14.47,14.56,295600.0,9.5165,9.5624,9.4837,9.5427,295600.0
2006-07-17 12:30:00,14.56,14.61,14.49,14.52,152400.0,9.5427,9.5755,9.4968,9.5165,152400.0
2006-07-17 13:00:00,14.51,14.55,14.48,14.51,102400.0,9.5099,9.5361,9.4903,9.5099,102400.0
2006-07-17 13:30:00,14.51,14.6,14.43,14.6,325600.0,9.5099,9.5689,9.4575,9.5689,325600.0
2006-07-17 14:00:00,14.6,14.6,14.49,14.53,129200.0,9.5689,9.5689,9.4968,9.523,129200.0
2006-07-17 14:30:00,14.53,14.56,14.36,14.37,294800.0,9.523,9.5427,9.4116,9.4182,294800.0
2006-07-17 15:00:00,14.38,14.39,14.25,14.27,487200.0,9.4247,9.4313,9.3395,9.3526,487200.0
2006-07-17 15:30:00,14.26,14.38,14.2,14.31,716000.0,9.3461,9.4247,9.3067,9.3788,716000.0
2006-07-18 09:30:00,14.39,14.63,14.39,14.46,538400.0,9.4313,9.5886,9.4313,9.4772,538400.0
2006-07-18 10:00:00,14.45,14.46,14.11,14.11,726800.0,9.4706,9.4772,9.2478,9.2478,726800.0
2006-07-18 10:30:00,14.11,14.14,13.9,14.0,620800.0,9.2478,9.2674,9.1101,9.1757,620800.0
2006-07-18 11:00:00,14.0,14.06,13.88,13.95,820800.0,9.1757,9.215,9.097,9.1429,820800.0
2006-07-18 11:30:00,13.95,14.29,13.94,14.28,1193600.0,9.1429,9.3657,9.1363,9.3592,1193600.0
2006-07-18 12:00:00,14.27,14.34,14.21,14.25,626400.0,9.3526,9.3985,9.3133,9.3395,626400.0
2006-07-18 12:30:00,14.25,14.25,14.11,14.12,489200.0,9.3395,9.3395,9.2478,9.2543,489200.0
2006-07-18 13:00:00,14.12,14.24,14.06,14.21,439600.0,9.2543,9.333,9.215,9.3133,439600.0
2006-07-18 13:30:00,14.2,14.33,14.09,14.16,358400.0,9.3067,9.392,9.2347,9.2805,358400.0
2006-07-18 14:00:00,14.17,14.35,14.17,14.32,522800.0,9.2871,9.4051,9.2871,9.3854,522800.0
2006-07-18 14:30:00,14.32,14.44,14.25,14.33,573200.0,9.3854,9.464,9.3395,9.392,573200.0
2006-07-18 15:00:00,14.31,14.31,14.24,14.28,371600.0,9.3788,9.3788,9.333,9.3592,371600.0
2006-07-18 15:30:00,14.28,14.45,14.26,14.44,461200.0,9.3592,9.4706,9.3461,9.464,461200.0
2006-07-19 09:30:00,14.59,14.9,14.5,14.77,782800.0,9.5624,9.7655,9.5034,9.6803,782800.0
2006-07-19 10:00:00,14.77,15.06,14.77,14.92,706000.0,9.6803,9.8704,9.6803,9.7786,706000.0
2006-07-19 10:30:00,14.92,15.17,14.89,15.11,402800.0,9.7786,9.9425,9.759,9.9032,402800.0
2006-07-19 11:00:00,15.09,15.17,15.07,15.09,223600.0,9.8901,9.9425,9.877,9.8901,223600.0
2006-07-19 11:30:00,15.1,15.13,15.0,15.03,338800.0,9.8966,9.9163,9.8311,9.8507,338800.0
2006-07-19 12:00:00,15.01,15.1,15.01,15.09,345200.0,9.8376,9.8966,9.8376,9.8901,345200.0
2006-07-19 12:30:00,15.11,15.19,15.08,15.19,160800.0,9.9032,9.9556,9.8835,9.9556,160800.0
2006-07-19 13:00:00,15.19,15.24,15.1,15.15,383600.0,9.9556,9.9884,9.8966,9.9294,383600.0
2006-07-19 13:30:00,15.13,15.17,15.03,15.04,292800.0,9.9163,9.9425,9.8507,9.8573,292800.0
2006-07-19 14:00:00,15.04,15.13,15.0,15.1,442400.0,9.8573,9.9163,9.8311,9.8966,442400.0
2006-07-19 14:30:00,15.1,15.24,15.1,15.2,392000.0,9.8966,9.9884,9.8966,9.9622,392000.0
2006-07-19 15:00:00,15.21,15.33,15.14,15.33,598800.0,9.9687,10.0474,9.9228,10.0474,598800.0
2006-07-19 15:30:00,15.33,15.36,15.1,15.2,802800.0,10.0474,10.067,9.8966,9.9622,802800.0
2006-07-20 09:30:00,16.59,16.75,16.0,16.08,3229200.0,10.8732,10.978,10.4865,10.5389,3229200.0
2006-07-20 10:00:00,16.08,16.29,15.83,16.19,2208400.0,10.5389,10.6765,10.3751,10.611,2208400.0
2006-07-20 10:30:00,16.2,16.3,16.0,16.27,1105600.0,10.6176,10.6831,10.4865,10.6634,1105600.0
2006-07-20 11:00:00,16.26,16.32,15.58,15.62,1821600.0,10.6569,10.6962,10.2112,10.2374,1821600.0
2006-07-20 11:30:00,15.62,15.94,15.01,15.41,1919200.0,10.2374,10.4472,9.8376,10.0998,1919200.0
2006-07-20 12:00:00,15.44,15.51,15.21,15.21,1562000.0,10.1195,10.1653,9.9687,9.9687,1562000.0
2006-07-20 12:30:00,15.21,15.34,15.09,15.33,742400.0,9.9687,10.0539,9.8901,10.0474,742400.0
2006-07-20 13:00:00,15.35,15.43,15.29,15.34,392000.0,10.0605,10.1129,10.0211,10.0539,392000.0
2006-07-20 13:30:00,15.33,15.33,14.96,15.06,675200.0,10.0474,10.0474,9.8049,9.8704,675200.0
2006-07-20 14:00:00,15.04,15.13,14.8,14.91,1030000.0,9.8573,9.9163,9.7,9.7721,1030000.0
2006-07-20 14:30:00,14.9,15.01,14.83,14.85,609600.0,9.7655,9.8376,9.7197,9.7328,609600.0
2006-07-20 15:00:00,14.85,14.99,14.66,14.95,1027200.0,9.7328,9.8245,9.6082,9.7983,1027200.0
2006-07-20 15:30:00,14.95,15.03,14.81,14.9,852800.0,9.7983,9.8507,9.7065,9.7655,852800.0
2006-07-21 09:30:00,15.02,15.24,14.38,14.58,1264800.0,9.8442,9.9884,9.4247,9.5558,1264800.0
2006-07-21 10:00:00,14.58,14.58,13.68,14.04,1730400.0,9.5558,9.5558,8.9659,9.2019,1730400.0
2006-07-21 10:30:00,14.04,14.37,14.04,14.31,841200.0,9.2019,9.4182,9.2019,9.3788,841200.0
2006-07-21 11:00:00,14.31,14.49,14.3,14.4,583600.0,9.3788,9.4968,9.3723,9.4378,583600.0
2006-07-21 11:30:00,14.41,14.5,14.28,14.47,302800.0,9.4444,9.5034,9.3592,9.4837,302800.0
2006-07-21 12:00:00,14.47,14.48,14.29,14.31,347200.0,9.4837,9.4903,9.3657,9.3788,347200.0
2006-07-21 12:30:00,14.31,14.32,14.08,14.12,420400.0,9.3788,9.3854,9.2281,9.2543,420400.0
2006-07-21 13:00:00,14.13,14.26,14.08,14.12,427600.0,9.2609,9.3461,9.2281,9.2543,427600.0
2006-07-21 13:30:00,14.12,14.22,14.12,14.16,274800.0,9.2543,9.3199,9.2543,9.2805,274800.0
2006-07-21 14:00:00,14.16,14.18,14.08,14.18,333200.0,9.2805,9.2936,9.2281,9.2936,333200.0
2006-07-21 14:30:00,14.18,14.22,14.13,14.14,503600.0,9.2936,9.3199,9.2609,9.2674,503600.0
2006-07-21 15:00:00,14.14,14.16,14.08,14.13,402800.0,9.2674,9.2805,9.2281,9.2609,402800.0
2006-07-21 15:30:00,14.14,14.24,14.13,14.16,736400.0,9.2674,9.333,9.2609,9.2805,736400.0
2006-07-24 09:30:00,13.88,14.05,13.71,13.74,2383600.0,9.097,9.2084,8.9856,9.0053,2383600.0
2006-07-24 10:00:00,13.75,13.87,13.55,13.84,1235600.0,9.0118,9.0905,8.8807,9.0708,1235600.0
2006-07-24 10:30:00,13.84,14.11,13.84,14.05,1504400.0,9.0708,9.2478,9.0708,9.2084,1504400.0
2006-07-24 11:00:00,14.04,14.25,14.0,14.2,751600.0,9.2019,9.3395,9.1757,9.3067,751600.0
2006-07-24 11:30:00,14.21,14.36,14.18,14.31,480800.0,9.3133,9.4116,9.2936,9.3788,480800.0
2006-07-24 12:00:00,14.33,14.33,14.09,14.24,529600.0,9.392,9.392,9.2347,9.333,529600.0
2006-07-24 12:30:00,14.24,14.25,13.99,14.02,541600.0,9.333,9.3395,9.1691,9.1888,541600.0
2006-07-24 13:00:00,14.02,14.06,13.91,13.96,456000.0,9.1888,9.215,9.1167,9.1495,456000.0
2006-07-24 13:30:00,13.96,13.97,13.72,13.85,955600.0,9.1495,9.156,8.9922,9.0774,955600.0
2006-07-24 14:00:00,13.83,13.88,13.72,13.73,469600.0,9.0643,9.097,8.9922,8.9987,469600.0
2006-07-24 14:30:00,13.74,13.78,13.67,13.75,985200.0,9.0053,9.0315,8.9594,9.0118,985200.0
2006-07-24 15:00:00,13.75,13.86,13.72,13.8,1024400.0,9.0118,9.0839,8.9922,9.0446,1024400.0
2006-07-24 15:30:00,13.8,13.9,13.79,13.87,1197200.0,9.0446,9.1101,9.038,9.0905,1197200.0
2006-07-25 09:30:00,13.92,14.31,13.76,14.28,996000.0,9.1232,9.3788,9.0184,9.3592,996000.0
2006-07-25 10:00:00,14.28,14.34,13.98,13.99,873600.0,9.3592,9.3985,9.1626,9.1691,873600.0
2006-07-25 10:30:00,13.99,13.99,13.73,13.82,678800.0,9.1691,9.1691,8.9987,9.0577,678800.0
2006-07-25 11:00:00,13.84,13.95,13.75,13.87,411600.0,9.0708,9.1429,9.0118,9.0905,411600.0
2006-07-25 11:30:00,13.85,13.92,13.8,13.86,386000.0,9.0774,9.1232,9.0446,9.0839,386000.0
2006-07-25 12:00:00,13.86,14.07,13.82,14.05,339200.0,9.0839,9.2215,9.0577,9.2084,339200.0
2006-07-25 12:30:00,14.05,14.12,14.01,14.03,292800.0,9.2084,9.2543,9.1822,9.1953,292800.0
2006-07-25 13:00:00,14.03,14.11,13.99,14.06,295200.0,9.1953,9.2478,9.1691,9.215,295200.0
2006-07-25 13:30:00,14.06,14.08,13.94,14.06,308000.0,9.215,9.2281,9.1363,9.215,308000.0
2006-07-25 14:00:00,14.06,14.12,14.0,14.11,404400.0,9.215,9.2543,9.1757,9.2478,404400.0
2006-07-25 14:30:00,14.11,14.31,14.11,14.29,617600.0,9.2478,9.3788,9.2478,9.3657,617600.0
2006-07-25 15:00:00,14.29,14.37,14.27,14.37,805600.0,9.3657,9.4182,9.3526,9.4182,805600.0
2006-07-25 15:30:00,14.37,14.52,14.29,14.37,1002000.0,9.4182,9.5165,9.3657,9.4182,1002000.0
2006-07-26 09:30:00,14.38,14.38,14.09,14.19,523600.0,9.4247,9.4247,9.2347,9.3002,523600.0
2006-07-26 10:00:00,14.19,14.2,14.05,14.16,689600.0,9.3002,9.3067,9.2084,9.2805,689600.0
2006-07-26 10:30:00,14.15,14.31,14.04,14.23,520400.0,9.274,9.3788,9.2019,9.3264,520400.0
2006-07-26 11:00:00,14.24,14.32,14.21,14.29,378000.0,9.333,9.3854,9.3133,9.3657,378000.0
2006-07-26 11:30:00,14.29,14.36,14.26,14.36,406000.0,9.3657,9.4116,9.3461,9.4116,406000.0
2006-07-26 12:00:00,14.36,14.46,14.3,14.31,282000.0,9.4116,9.4772,9.3723,9.3788,282000.0
2006-07-26 12:30:00,14.3,14.32,14.22,14.26,184800.0,9.3723,9.3854,9.3199,9.3461,184800.0
2006-07-26 13:00:00,14.27,14.29,14.21,14.22,167200.0,9.3526,9.3657,9.3133,9.3199,167200.0
2006-07-26 13:30:00,14.23,14.36,14.22,14.32,232800.0,9.3264,9.4116,9.3199,9.3854,232800.0
2006-07-26 14:00:00,14.31,14.49,14.28,14.41,414400.0,9.3788,9.4968,9.3592,9.4444,414400.0
2006-07-26 14:30:00,14.41,14.47,14.36,14.39,296800.0,9.4444,9.4837,9.4116,9.4313,296800.0
2006-07-26 15:00:00,14.4,14.44,14.34,14.41,370800.0,9.4378,9.464,9.3985,9.4444,370800.0
2006-07-26 15:30:00,14.41,14.54,14.41,14.49,718400.0,9.4444,9.5296,9.4444,9.4968,718400.0
2006-07-27 09:30:00,14.68,14.74,14.54,14.62,520000.0,9.6213,9.6607,9.5296,9.582,520000.0
2006-07-27 10:00:00,14.63,14.71,14.53,14.68,502000.0,9.5886,9.641,9.523,9.6213,502000.0
2006-07-27 10:30:00,14.69,14.81,14.62,14.81,750800.0,9.6279,9.7065,9.582,9.7065,750800.0
2006-07-27 11:00:00,14.81,14.93,14.78,14.91,739600.0,9.7065,9.7852,9.6869,9.7721,739600.0
2006-07-27 11:30:00,14.9,14.96,14.88,14.9,341600.0,9.7655,9.8049,9.7524,9.7655,341600.0
2006-07-27 12:00:00,14.88,14.91,14.84,14.84,282000.0,9.7524,9.7721,9.7262,9.7262,282000.0
2006-07-27 12:30:00,14.84,14.89,14.77,14.88,248800.0,9.7262,9.759,9.6803,9.7524,248800.0
2006-07-27 13:00:00,14.87,14.88,14.75,14.77,441600.0,9.7459,9.7524,9.6672,9.6803,441600.0
2006-07-27 13:30:00,14.76,14.76,14.63,14.63,360800.0,9.6738,9.6738,9.5886,9.5886,360800.0
2006-07-27 14:00:00,14.63,14.72,14.55,14.7,544800.0,9.5886,9.6476,9.5361,9.6345,544800.0
2006-07-27 14:30:00,14.7,14.72,14.59,14.65,392000.0,9.6345,9.6476,9.5624,9.6017,392000.0
2006-07-27 15:00:00,14.65,14.65,14.49,14.5,410400.0,9.6017,9.6017,9.4968,9.5034,410400.0
2006-07-27 15:30:00,14.5,14.51,14.42,14.47,859200.0,9.5034,9.5099,9.4509,9.4837,859200.0
2006-07-28 09:30:00,14.47,14.49,14.23,14.24,1086000.0,9.4837,9.4968,9.3264,9.333,1086000.0
2006-07-28 10:00:00,14.24,14.25,13.99,14.0,1425600.0,9.333,9.3395,9.1691,9.1757,1425600.0
2006-07-28 10:30:00,14.0,14.12,13.99,14.08,580800.0,9.1757,9.2543,9.1691,9.2281,580800.0
2006-07-28 11:00:00,14.07,14.27,14.06,14.22,497600.0,9.2215,9.3526,9.215,9.3199,497600.0
2006-07-28 11:30:00,14.25,14.31,14.12,14.21,366000.0,9.3395,9.3788,9.2543,9.3133,366000.0
2006-07-28 12:00:00,14.2,14.28,14.15,14.24,220800.0,9.3067,9.3592,9.274,9.333,220800.0
2006-07-28 12:30:00,14.24,14.31,14.22,14.25,242400.0,9.333,9.3788,9.3199,9.3395,242400.0
2006-07-28 13:00:00,14.25,14.35,14.25,14.3,465600.0,9.3395,9.4051,9.3395,9.3723,465600.0
2006-07-28 13:30:00,14.31,14.31,14.14,14.16,179600.0,9.3788,9.3788,9.2674,9.2805,179600.0
2006-07-28 14:00:00,14.18,14.31,14.17,14.27,166000.0,9.2936,9.3788,9.2871,9.3526,166000.0
2006-07-28 14:30:00,14.28,14.3,14.22,14.27,254000.0,9.3592,9.3723,9.3199,9.3526,254000.0
2006-07-28 15:00:00,14.28,14.29,14.2,14.22,302000.0,9.3592,9.3657,9.3067,9.3199,302000.0
2006-07-28 15:30:00,14.21,14.25,14.2,14.25,368800.0,9.3133,9.3395,9.3067,9.3395,368800.0
2006-07-31 09:30:00,14.33,14.39,14.12,14.16,667200.0,9.392,9.4313,9.2543,9.2805,667200.0
2006-07-31 10:00:00,14.15,14.22,14.05,14.13,690400.0,9.274,9.3199,9.2084,9.2609,690400.0
2006-07-31 10:30:00,14.13,14.18,14.08,14.11,599200.0,9.2609,9.2936,9.2281,9.2478,599200.0
2006-07-31 11:00:00,14.11,14.18,14.11,14.13,304400.0,9.2478,9.2936,9.2478,9.2609,304400.0
2006-07-31 11:30:00,14.13,14.25,14.12,14.25,242400.0,9.2609,9.3395,9.2543,9.3395,242400.0
2006-07-31 12:00:00,14.25,14.33,14.22,14.3,337200.0,9.3395,9.392,9.3199,9.3723,337200.0
2006-07-31 12:30:00,14.3,14.4,14.24,14.39,401600.0,9.3723,9.4378,9.333,9.4313,401600.0
2006-07-31 13:00:00,14.39,14.54,14.38,14.53,388000.0,9.4313,9.5296,9.4247,9.523,388000.0
2006-07-31 13:30:00,14.52,14.66,14.52,14.63,374000.0,9.5165,9.6082,9.5165,9.5886,374000.0
2006-07-31 14:00:00,14.63,14.68,14.61,14.64,299600.0,9.5886,9.6213,9.5755,9.5951,299600.0
2006-07-31 14:30:00,14.63,14.64,14.56,14.6,274800.0,9.5886,9.5951,9.5427,9.5689,274800.0
2006-07-31 15:00:00,14.59,14.62,14.48,14.49,487600.0,9.5624,9.582,9.4903,9.4968,487600.0
2006-07-31 15:30:00,14.49,14.53,14.4,14.5,632400.0,9.4968,9.523,9.4378,9.5034,632400.0
2006-08-01 09:30:00,14.32,14.46,14.05,14.13,553600.0,9.3854,9.4772,9.2084,9.2609,553600.0
2006-08-01 10:00:00,14.15,14.16,13.94,13.95,777200.0,9.274,9.2805,9.1363,9.1429,777200.0
2006-08-01 10:30:00,13.95,14.04,13.79,13.79,416000.0,9.1429,9.2019,9.038,9.038,416000.0
2006-08-01 11:00:00,13.79,13.99,13.69,13.71,634400.0,9.038,9.1691,8.9725,8.9856,634400.0
2006-08-01 11:30:00,13.71,13.85,13.71,13.84,649600.0,8.9856,9.0774,8.9856,9.0708,649600.0
2006-08-01 12:00:00,13.85,14.04,13.84,14.01,320800.0,9.0774,9.2019,9.0708,9.1822,320800.0
2006-08-01 12:30:00,13.98,14.03,13.88,13.97,297200.0,9.1626,9.1953,9.097,9.156,297200.0
2006-08-01 13:00:00,13.97,14.0,13.86,13.86,210000.0,9.156,9.1757,9.0839,9.0839,210000.0
2006-08-01 13:30:00,13.86,13.97,13.83,13.92,119600.0,9.0839,9.156,9.0643,9.1232,119600.0
2006-08-01 14:00:00,13.93,14.0,13.92,13.99,268800.0,9.1298,9.1757,9.1232,9.1691,268800.0
2006-08-01 14:30:00,13.99,14.02,13.91,13.96,295600.0,9.1691,9.1888,9.1167,9.1495,295600.0
2006-08-01 15:00:00,13.97,13.97,13.92,13.97,372400.0,9.156,9.156,9.1232,9.156,372400.0
2006-08-01 15:30:00,13.97,14.1,13.97,14.08,438800.0,9.156,9.2412,9.156,9.2281,438800.0
2006-08-02 09:30:00,14.01,14.18,13.91,14.01,866800.0,9.1822,9.2936,9.1167,9.1822,866800.0
2006-08-02 10:00:00,13.98,14.0,13.78,13.87,605200.0,9.1626,9.1757,9.0315,9.0905,605200.0
2006-08-02 10:30:00,13.87,13.98,13.83,13.92,862800.0,9.0905,9.1626,9.0643,9.1232,862800.0
2006-08-02 11:00:00,13.92,14.04,13.91,14.03,628800.0,9.1232,9.2019,9.1167,9.1953,628800.0
2006-08-02 11:30:00,14.04,14.22,14.02,14.21,275600.0,9.2019,9.3199,9.1888,9.3133,275600.0
2006-08-02 12:00:00,14.21,14.29,14.15,14.27,371600.0,9.3133,9.3657,9.274,9.3526,371600.0
2006-08-02 12:30:00,14.28,14.45,14.25,14.43,508400.0,9.3592,9.4706,9.3395,9.4575,508400.0
2006-08-02 13:00:00,14.44,14.49,14.37,14.46,216400.0,9.464,9.4968,9.4182,9.4772,216400.0
2006-08-02 13:30:00,14.45,14.63,14.45,14.56,566800.0,9.4706,9.5886,9.4706,9.5427,566800.0
2006-08-02 14:00:00,14.56,14.61,14.4,14.41,372800.0,9.5427,9.5755,9.4378,9.4444,372800.0
2006-08-02 14:30:00,14.41,14.44,14.36,14.38,443600.0,9.4444,9.464,9.4116,9.4247,443600.0
2006-08-02 15:00:00,14.38,14.38,14.18,14.19,768000.0,9.4247,9.4247,9.2936,9.3002,768000.0
2006-08-02 15:30:00,14.19,14.3,14.19,14.29,435600.0,9.3002,9.3723,9.3002,9.3657,435600.0
2006-08-03 09:30:00,14.11,14.2,14.02,14.05,609200.0,9.2478,9.3067,9.1888,9.2084,609200.0
2006-08-03 10:00:00,14.03,14.32,14.0,14.24,445600.0,9.1953,9.3854,9.1757,9.333,445600.0
2006-08-03 10:30:00,14.24,14.26,14.13,14.2,310800.0,9.333,9.3461,9.2609,9.3067,310800.0
2006-08-03 11:00:00,14.2,14.28,14.05,14.07,257600.0,9.3067,9.3592,9.2084,9.2215,257600.0
2006-08-03 11:30:00,14.07,14.07,13.93,13.93,230400.0,9.2215,9.2215,9.1298,9.1298,230400.0
2006-08-03 12:00:00,13.94,14.03,13.93,13.99,202000.0,9.1363,9.1953,9.1298,9.1691,202000.0
2006-08-03 12:30:00,13.99,14.02,13.96,14.02,183200.0,9.1691,9.1888,9.1495,9.1888,183200.0
2006-08-03 13:00:00,14.02,14.18,14.02,14.11,290800.0,9.1888,9.2936,9.1888,9.2478,290800.0
2006-08-03 13:30:00,14.11,14.16,14.06,14.09,148400.0,9.2478,9.2805,9.215,9.2347,148400.0
2006-08-03 14:00:00,14.11,14.18,14.05,14.12,186000.0,9.2478,9.2936,9.2084,9.2543,186000.0
2006-08-03 14:30:00,14.12,14.27,14.08,14.22,332400.0,9.2543,9.3526,9.2281,9.3199,332400.0
2006-08-03 15:00:00,14.21,14.25,14.12,14.15,557200.0,9.3133,9.3395,9.2543,9.274,557200.0
2006-08-03 15:30:00,14.15,14.15,14.02,14.04,536800.0,9.274,9.274,9.1888,9.2019,536800.0
2006-08-04 09:30:00,14.24,14.46,14.03,14.14,777600.0,9.333,9.4772,9.1953,9.2674,777600.0
2006-08-04 10:00:00,14.14,14.15,13.88,13.98,990400.0,9.2674,9.274,9.097,9.1626,990400.0
2006-08-04 10:30:00,13.96,13.99,13.78,13.84,413200.0,9.1495,9.1691,9.0315,9.0708,413200.0
2006-08-04 11:00:00,13.85,13.93,13.83,13.87,238800.0,9.0774,9.1298,9.0643,9.0905,238800.0
2006-08-04 11:30:00,13.87,13.87,13.78,13.81,272400.0,9.0905,9.0905,9.0315,9.0511,272400.0
2006-08-04 12:00:00,13.81,13.93,13.8,13.81,530000.0,9.0511,9.1298,9.0446,9.0511,530000.0
2006-08-04 12:30:00,13.81,13.83,13.68,13.76,351600.0,9.0511,9.0643,8.9659,9.0184,351600.0
2006-08-04 13:00:00,13.77,13.83,13.63,13.65,400400.0,9.0249,9.0643,8.9332,8.9463,400400.0
2006-08-04 13:30:00,13.65,13.77,13.6,13.77,230000.0,8.9463,9.0249,8.9135,9.0249,230000.0
2006-08-04 14:00:00,13.77,13.87,13.75,13.75,256000.0,9.0249,9.0905,9.0118,9.0118,256000.0
2006-08-04 14:30:00,13.75,13.76,13.61,13.62,356000.0,9.0118,9.0184,8.9201,8.9266,356000.0
2006-08-04 15:00:00,13.61,13.73,13.58,13.7,416400.0,8.9201,8.9987,8.9004,8.979,416400.0
2006-08-04 15:30:00,13.71,13.75,13.6,13.65,797200.0,8.9856,9.0118,8.9135,8.9463,797200.0
2006-08-07 09:30:00,13.67,13.91,13.55,13.75,1151200.0,8.9594,9.1167,8.8807,9.0118,1151200.0
2006-08-07 10:00:00,13.75,13.91,13.67,13.87,1171600.0,9.0118,9.1167,8.9594,9.0905,1171600.0
2006-08-07 10:30:00,13.88,13.96,13.86,13.88,540400.0,9.097,9.1495,9.0839,9.097,540400.0
2006-08-07 11:00:00,13.88,13.93,13.81,13.87,464800.0,9.097,9.1298,9.0511,9.0905,464800.0
2006-08-07 11:30:00,13.86,14.01,13.85,14.01,338800.0,9.0839,9.1822,9.0774,9.1822,338800.0
2006-08-07 12:00:00,14.01,14.04,13.94,13.99,235200.0,9.1822,9.2019,9.1363,9.1691,235200.0
2006-08-07 12:30:00,14.0,14.1,13.99,14.03,307200.0,9.1757,9.2412,9.1691,9.1953,307200.0
2006-08-07 13:00:00,14.03,14.08,14.03,14.07,145200.0,9.1953,9.2281,9.1953,9.2215,145200.0
2006-08-07 13:30:00,14.07,14.1,13.9,13.9,364000.0,9.2215,9.2412,9.1101,9.1101,364000.0
2006-08-07 14:00:00,13.9,14.0,13.88,13.93,223200.0,9.1101,9.1757,9.097,9.1298,223200.0
2006-08-07 14:30:00,13.93,13.97,13.9,13.97,379200.0,9.1298,9.156,9.1101,9.156,379200.0
2006-08-07 15:00:00,13.97,14.03,13.92,13.97,645600.0,9.156,9.1953,9.1232,9.156,645600.0
2006-08-07 15:30:00,13.97,14.05,13.94,13.95,377600.0,9.156,9.2084,9.1363,9.1429,377600.0
2006-08-08 09:30:00,13.9,14.06,13.86,14.03,552800.0,9.1101,9.215,9.0839,9.1953,552800.0
2006-08-08 10:00:00,14.01,14.08,14.01,14.05,345600.0,9.1822,9.2281,9.1822,9.2084,345600.0
2006-08-08 10:30:00,14.05,14.08,13.98,13.99,363200.0,9.2084,9.2281,9.1626,9.1691,363200.0
2006-08-08 11:00:00,13.98,14.04,13.96,14.0,304400.0,9.1626,9.2019,9.1495,9.1757,304400.0
2006-08-08 11:30:00,14.0,14.05,13.95,14.0,277600.0,9.1757,9.2084,9.1429,9.1757,277600.0
2006-08-08 12:00:00,14.0,14.02,13.95,13.96,181200.0,9.1757,9.1888,9.1429,9.1495,181200.0
2006-08-08 12:30:00,13.95,13.97,13.92,13.97,91600.0,9.1429,9.156,9.1232,9.156,91600.0
2006-08-08 13:00:00,13.97,14.01,13.92,13.96,208000.0,9.156,9.1822,9.1232,9.1495,208000.0
2006-08-08 13:30:00,13.97,14.01,13.92,13.92,242800.0,9.156,9.1822,9.1232,9.1232,242800.0
2006-08-08 14:00:00,13.93,14.05,13.76,13.9,461200.0,9.1298,9.2084,9.0184,9.1101,461200.0
2006-08-08 14:30:00,13.9,13.93,13.77,13.81,472400.0,9.1101,9.1298,9.0249,9.0511,472400.0
2006-08-08 15:00:00,13.79,13.83,13.62,13.62,439200.0,9.038,9.0643,8.9266,8.9266,439200.0
2006-08-08 15:30:00,13.62,13.71,13.56,13.66,467200.0,8.9266,8.9856,8.8873,8.9528,467200.0
2006-08-09 09:30:00,13.77,14.0,13.31,13.34,1474000.0,9.0249,9.1757,8.7234,8.7431,1474000.0
2006-08-09 10:00:00,13.35,13.52,13.26,13.28,799600.0,8.7497,8.8611,8.6907,8.7038,799600.0
2006-08-09 10:30:00,13.29,13.35,13.21,13.35,744800.0,8.7103,8.7497,8.6579,8.7497,744800.0
2006-08-09 11:00:00,13.35,13.57,13.35,13.55,826000.0,8.7497,8.8938,8.7497,8.8807,826000.0
2006-08-09 11:30:00,13.55,13.69,13.55,13.63,702000.0,8.8807,8.9725,8.8807,8.9332,702000.0
2006-08-09 12:00:00,13.62,13.69,13.56,13.65,534400.0,8.9266,8.9725,8.8873,8.9463,534400.0
2006-08-09 12:30:00,13.65,13.7,13.48,13.54,596400.0,8.9463,8.979,8.8349,8.8742,596400.0
2006-08-09 13:00:00,13.53,13.58,13.51,13.55,245200.0,8.8676,8.9004,8.8545,8.8807,245200.0
2006-08-09 13:30:00,13.55,13.6,13.53,13.55,394000.0,8.8807,8.9135,8.8676,8.8807,394000.0
2006-08-09 14:00:00,13.55,13.63,13.55,13.61,274400.0,8.8807,8.9332,8.8807,8.9201,274400.0
2006-08-09 14:30:00,13.61,13.62,13.54,13.58,983600.0,8.9201,8.9266,8.8742,8.9004,983600.0
2006-08-09 15:00:00,13.58,13.58,13.5,13.51,408800.0,8.9004,8.9004,8.848,8.8545,408800.0
2006-08-09 15:30:00,13.51,13.51,13.43,13.45,600800.0,8.8545,8.8545,8.8021,8.8152,600800.0
2006-08-10 09:30:00,13.23,13.37,13.22,13.28,817200.0,8.671,8.7628,8.6645,8.7038,817200.0
2006-08-10 10:00:00,13.28,13.29,13.05,13.17,977200.0,8.7038,8.7103,8.553,8.6317,977200.0
2006-08-10 10:30:00,13.17,13.2,13.08,13.09,579600.0,8.6317,8.6513,8.5727,8.5793,579600.0
2006-08-10 11:00:00,13.09,13.29,13.06,13.27,512000.0,8.5793,8.7103,8.5596,8.6972,512000.0
2006-08-10 11:30:00,13.27,13.31,13.21,13.27,330000.0,8.6972,8.7234,8.6579,8.6972,330000.0
2006-08-10 12:00:00,13.27,13.3,13.22,13.24,238800.0,8.6972,8.7169,8.6645,8.6776,238800.0
2006-08-10 12:30:00,13.24,13.24,13.19,13.19,194400.0,8.6776,8.6776,8.6448,8.6448,194400.0
2006-08-10 13:00:00,13.2,13.23,13.16,13.21,271200.0,8.6513,8.671,8.6251,8.6579,271200.0
2006-08-10 13:30:00,13.2,13.37,13.2,13.3,304000.0,8.6513,8.7628,8.6513,8.7169,304000.0
2006-08-10 14:00:00,13.31,13.48,13.31,13.34,490800.0,8.7234,8.8349,8.7234,8.7431,490800.0
2006-08-10 14:30:00,13.34,13.35,13.29,13.32,182400.0,8.7431,8.7497,8.7103,8.73,182400.0
2006-08-10 15:00:00,13.33,13.34,13.27,13.29,417200.0,8.7365,8.7431,8.6972,8.7103,417200.0
2006-08-10 15:30:00,13.29,13.36,13.27,13.31,541600.0,8.7103,8.7562,8.6972,8.7234,541600.0
2006-08-11 09:30:00,13.22,13.33,13.22,13.28,666000.0,8.6645,8.7365,8.6645,8.7038,666000.0
2006-08-11 10:00:00,13.27,13.36,13.19,13.36,440400.0,8.6972,8.7562,8.6448,8.7562,440400.0
2006-08-11 10:30:00,13.35,13.38,13.14,13.16,348000.0,8.7497,8.7693,8.612,8.6251,348000.0
2006-08-11 11:00:00,13.15,13.24,13.1,13.13,258800.0,8.6186,8.6776,8.5858,8.6055,258800.0
2006-08-11 11:30:00,13.13,13.21,13.13,13.18,280000.0,8.6055,8.6579,8.6055,8.6382,280000.0
2006-08-11 12:00:00,13.18,13.18,13.06,13.08,168400.0,8.6382,8.6382,8.5596,8.5727,168400.0
2006-08-11 12:30:00,13.08,13.09,12.93,12.97,338400.0,8.5727,8.5793,8.4744,8.5006,338400.0
2006-08-11 13:00:00,12.97,13.01,12.88,12.92,101200.0,8.5006,8.5268,8.4416,8.4678,101200.0
2006-08-11 13:30:00,12.92,13.07,12.92,13.06,202800.0,8.4678,8.5661,8.4678,8.5596,202800.0
2006-08-11 14:00:00,13.06,13.12,13.02,13.04,301200.0,8.5596,8.5989,8.5334,8.5465,301200.0
2006-08-11 14:30:00,13.04,13.07,12.98,13.0,264400.0,8.5465,8.5661,8.5072,8.5203,264400.0
2006-08-11 15:00:00,13.03,13.03,12.93,12.96,560800.0,8.5399,8.5399,8.4744,8.494,560800.0
2006-08-11 15:30:00,12.97,13.01,12.96,12.97,273600.0,8.5006,8.5268,8.494,8.5006,273600.0
2006-08-14 09:30:00,13.05,13.21,13.05,13.12,560400.0,8.553,8.6579,8.553,8.5989,560400.0
2006-08-14 10:00:00,13.12,13.15,13.03,13.1,609600.0,8.5989,8.6186,8.5399,8.5858,609600.0
2006-08-14 10:30:00,13.11,13.18,13.09,13.15,510800.0,8.5924,8.6382,8.5793,8.6186,510800.0
2006-08-14 11:00:00,13.15,13.17,13.1,13.11,291600.0,8.6186,8.6317,8.5858,8.5924,291600.0
2006-08-14 11:30:00,13.11,13.17,13.11,13.15,268800.0,8.5924,8.6317,8.5924,8.6186,268800.0
2006-08-14 12:00:00,13.16,13.17,13.11,13.11,162400.0,8.6251,8.6317,8.5924,8.5924,162400.0
2006-08-14 12:30:00,13.11,13.15,13.11,13.12,154000.0,8.5924,8.6186,8.5924,8.5989,154000.0
2006-08-14 13:00:00,13.12,13.13,13.06,13.06,158000.0,8.5989,8.6055,8.5596,8.5596,158000.0
2006-08-14 13:30:00,13.05,13.06,12.97,12.99,200000.0,8.553,8.5596,8.5006,8.5137,200000.0
2006-08-14 14:00:00,12.99,13.04,12.93,12.99,268400.0,8.5137,8.5465,8.4744,8.5137,268400.0
2006-08-14 14:30:00,13.0,13.02,12.9,12.91,218400.0,8.5203,8.5334,8.4547,8.4613,218400.0
2006-08-14 15:00:00,12.91,12.91,12.82,12.88,617600.0,8.4613,8.4613,8.4023,8.4416,617600.0
2006-08-14 15:30:00,12.87,12.92,12.81,12.88,372800.0,8.4351,8.4678,8.3957,8.4416,372800.0
2006-08-15 09:30:00,13.08,13.08,12.93,12.95,586800.0,8.5727,8.5727,8.4744,8.4875,586800.0
2006-08-15 10:00:00,12.97,12.99,12.88,12.92,477200.0,8.5006,8.5137,8.4416,8.4678,477200.0
2006-08-15 10:30:00,12.92,13.03,12.91,13.0,372800.0,8.4678,8.5399,8.4613,8.5203,372800.0
2006-08-15 11:00:00,13.0,13.1,13.0,13.09,192800.0,8.5203,8.5858,8.5203,8.5793,192800.0
2006-08-15 11:30:00,13.1,13.14,13.06,13.13,161600.0,8.5858,8.612,8.5596,8.6055,161600.0
2006-08-15 12:00:00,13.13,13.21,13.11,13.17,225200.0,8.6055,8.6579,8.5924,8.6317,225200.0
2006-08-15 12:30:00,13.17,13.31,13.16,13.31,246800.0,8.6317,8.7234,8.6251,8.7234,246800.0
2006-08-15 13:00:00,13.29,13.3,13.18,13.27,404000.0,8.7103,8.7169,8.6382,8.6972,404000.0
2006-08-15 13:30:00,13.26,13.31,13.24,13.28,274400.0,8.6907,8.7234,8.6776,8.7038,274400.0
2006-08-15 14:00:00,13.27,13.32,13.26,13.27,261200.0,8.6972,8.73,8.6907,8.6972,261200.0
2006-08-15 14:30:00,13.27,13.4,13.27,13.36,177600.0,8.6972,8.7824,8.6972,8.7562,177600.0
2006-08-15 15:00:00,13.36,13.38,13.28,13.34,469200.0,8.7562,8.7693,8.7038,8.7431,469200.0
2006-08-15 15:30:00,13.33,13.37,13.25,13.27,562800.0,8.7365,8.7628,8.6841,8.6972,562800.0
2006-08-16 09:30:00,13.38,13.45,13.36,13.4,510400.0,8.7693,8.8152,8.7562,8.7824,510400.0
2006-08-16 10:00:00,13.4,13.43,13.37,13.37,230000.0,8.7824,8.8021,8.7628,8.7628,230000.0
2006-08-16 10:30:00,13.37,13.55,13.36,13.5,368400.0,8.7628,8.8807,8.7562,8.848,368400.0
2006-08-16 11:00:00,13.49,13.53,13.46,13.5,193200.0,8.8414,8.8676,8.8218,8.848,193200.0
2006-08-16 11:30:00,13.5,13.58,13.49,13.56,206000.0,8.848,8.9004,8.8414,8.8873,206000.0
2006-08-16 12:00:00,13.56,13.62,13.55,13.58,310800.0,8.8873,8.9266,8.8807,8.9004,310800.0
2006-08-16 12:30:00,13.56,13.61,13.47,13.48,245200.0,8.8873,8.9201,8.8283,8.8349,245200.0
2006-08-16 13:00:00,13.47,13.55,13.41,13.46,199600.0,8.8283,8.8807,8.789,8.8218,199600.0
2006-08-16 13:30:00,13.46,13.49,13.41,13.47,142400.0,8.8218,8.8414,8.789,8.8283,142400.0
2006-08-16 14:00:00,13.48,13.54,13.44,13.52,203200.0,8.8349,8.8742,8.8086,8.8611,203200.0
2006-08-16 14:30:00,13.51,13.57,13.51,13.56,179200.0,8.8545,8.8938,8.8545,8.8873,179200.0
2006-08-16 15:00:00,13.56,13.58,13.51,13.56,404000.0,8.8873,8.9004,8.8545,8.8873,404000.0
2006-08-16 15:30:00,13.56,13.66,13.56,13.64,535200.0,8.8873,8.9528,8.8873,8.9397,535200.0
2006-08-17 09:30:00,13.62,13.62,13.46,13.47,362400.0,8.9266,8.9266,8.8218,8.8283,362400.0
2006-08-17 10:00:00,13.47,13.52,13.31,13.33,541200.0,8.8283,8.8611,8.7234,8.7365,541200.0
2006-08-17 10:30:00,13.33,13.39,13.28,13.35,330800.0,8.7365,8.7759,8.7038,8.7497,330800.0
2006-08-17 11:00:00,13.36,13.38,13.34,13.38,257600.0,8.7562,8.7693,8.7431,8.7693,257600.0
2006-08-17 11:30:00,13.37,13.38,13.28,13.36,167600.0,8.7628,8.7693,8.7038,8.7562,167600.0
2006-08-17 12:00:00,13.35,13.36,13.31,13.35,177600.0,8.7497,8.7562,8.7234,8.7497,177600.0
2006-08-17 12:30:00,13.36,13.36,13.32,13.35,112000.0,8.7562,8.7562,8.73,8.7497,112000.0
2006-08-17 13:00:00,13.35,13.39,13.34,13.38,178400.0,8.7497,8.7759,8.7431,8.7693,178400.0
2006-08-17 13:30:00,13.38,13.38,13.34,13.36,276400.0,8.7693,8.7693,8.7431,8.7562,276400.0
2006-08-17 14:00:00,13.35,13.37,13.11,13.13,354800.0,8.7497,8.7628,8.5924,8.6055,354800.0
2006-08-17 14:30:00,13.13,13.15,13.08,13.12,201200.0,8.6055,8.6186,8.5727,8.5989,201200.0
2006-08-17 15:00:00,13.12,13.24,13.12,13.16,402800.0,8.5989,8.6776,8.5989,8.6251,402800.0
2006-08-17 15:30:00,13.15,13.32,13.15,13.23,509200.0,8.6186,8.73,8.6186,8.671,509200.0
2006-08-18 09:30:00,13.19,13.4,13.15,13.18,554400.0,8.6448,8.7824,8.6186,8.6382,554400.0
2006-08-18 10:00:00,13.2,13.25,13.09,13.12,291200.0,8.6513,8.6841,8.5793,8.5989,291200.0
2006-08-18 10:30:00,13.13,13.17,13.1,13.12,255600.0,8.6055,8.6317,8.5858,8.5989,255600.0
2006-08-18 11:00:00,13.12,13.17,13.12,13.17,199200.0,8.5989,8.6317,8.5989,8.6317,199200.0
2006-08-18 11:30:00,13.17,13.2,13.15,13.2,158400.0,8.6317,8.6513,8.6186,8.6513,158400.0
2006-08-18 12:00:00,13.21,13.28,13.2,13.27,146800.0,8.6579,8.7038,8.6513,8.6972,146800.0
2006-08-18 12:30:00,13.27,13.3,13.24,13.27,93200.0,8.6972,8.7169,8.6776,8.6972,93200.0
2006-08-18 13:00:00,13.27,13.34,13.27,13.3,200000.0,8.6972,8.7431,8.6972,8.7169,200000.0
2006-08-18 13:30:00,13.3,13.41,13.3,13.34,127200.0,8.7169,8.789,8.7169,8.7431,127200.0
2006-08-18 14:00:00,13.34,13.42,13.29,13.38,148400.0,8.7431,8.7955,8.7103,8.7693,148400.0
2006-08-18 14:30:00,13.39,13.41,13.34,13.36,220000.0,8.7759,8.789,8.7431,8.7562,220000.0
2006-08-18 15:00:00,13.36,13.39,13.33,13.35,291600.0,8.7562,8.7759,8.7365,8.7497,291600.0
2006-08-18 15:30:00,13.35,13.42,13.33,13.4,574800.0,8.7497,8.7955,8.7365,8.7824,574800.0
2006-08-21 09:30:00,13.4,13.47,13.3,13.39,637200.0,8.7824,8.8283,8.7169,8.7759,637200.0
2006-08-21 10:00:00,13.39,13.66,13.39,13.51,528000.0,8.7759,8.9528,8.7759,8.8545,528000.0
2006-08-21 10:30:00,13.51,13.56,13.47,13.53,401600.0,8.8545,8.8873,8.8283,8.8676,401600.0
2006-08-21 11:00:00,13.49,13.51,13.3,13.31,352400.0,8.8414,8.8545,8.7169,8.7234,352400.0
2006-08-21 11:30:00,13.3,13.37,13.29,13.31,310000.0,8.7169,8.7628,8.7103,8.7234,310000.0
2006-08-21 12:00:00,13.3,13.3,13.23,13.25,135200.0,8.7169,8.7169,8.671,8.6841,135200.0
2006-08-21 12:30:00,13.25,13.3,13.24,13.26,238400.0,8.6841,8.7169,8.6776,8.6907,238400.0
2006-08-21 13:00:00,13.27,13.33,13.23,13.27,146000.0,8.6972,8.7365,8.671,8.6972,146000.0
2006-08-21 13:30:00,13.26,13.27,13.23,13.25,82400.0,8.6907,8.6972,8.671,8.6841,82400.0
2006-08-21 14:00:00,13.26,13.3,13.23,13.24,167200.0,8.6907,8.7169,8.671,8.6776,167200.0
2006-08-21 14:30:00,13.24,13.25,13.17,13.2,139200.0,8.6776,8.6841,8.6317,8.6513,139200.0
2006-08-21 15:00:00,13.19,13.25,13.16,13.21,290000.0,8.6448,8.6841,8.6251,8.6579,290000.0
2006-08-21 15:30:00,13.21,13.24,13.16,13.19,316400.0,8.6579,8.6776,8.6251,8.6448,316400.0
2006-08-22 09:30:00,13.15,13.29,13.15,13.24,384800.0,8.6186,8.7103,8.6186,8.6776,384800.0
2006-08-22 10:00:00,13.22,13.3,13.17,13.18,281600.0,8.6645,8.7169,8.6317,8.6382,281600.0
2006-08-22 10:30:00,13.19,13.26,13.19,13.23,193200.0,8.6448,8.6907,8.6448,8.671,193200.0
2006-08-22 11:00:00,13.22,13.29,13.21,13.24,192400.0,8.6645,8.7103,8.6579,8.6776,192400.0
2006-08-22 11:30:00,13.24,13.28,13.23,13.26,114400.0,8.6776,8.7038,8.671,8.6907,114400.0
2006-08-22 12:00:00,13.26,13.26,13.18,13.19,183200.0,8.6907,8.6907,8.6382,8.6448,183200.0
2006-08-22 12:30:00,13.19,13.24,13.18,13.24,147200.0,8.6448,8.6776,8.6382,8.6776,147200.0
2006-08-22 13:00:00,13.24,13.24,13.1,13.13,168400.0,8.6776,8.6776,8.5858,8.6055,168400.0
2006-08-22 13:30:00,13.13,13.16,13.11,13.14,162000.0,8.6055,8.6251,8.5924,8.612,162000.0
2006-08-22 14:00:00,13.13,13.17,13.09,13.12,163200.0,8.6055,8.6317,8.5793,8.5989,163200.0
2006-08-22 14:30:00,13.13,13.17,13.11,13.17,110000.0,8.6055,8.6317,8.5924,8.6317,110000.0
2006-08-22 15:00:00,13.17,13.18,13.09,13.11,422800.0,8.6317,8.6382,8.5793,8.5924,422800.0
2006-08-22 15:30:00,13.11,13.26,13.11,13.2,415200.0,8.5924,8.6907,8.5924,8.6513,415200.0
2006-08-23 09:30:00,13.26,13.29,13.18,13.23,352800.0,8.6907,8.7103,8.6382,8.671,352800.0
2006-08-23 10:00:00,13.23,13.25,13.16,13.22,184400.0,8.671,8.6841,8.6251,8.6645,184400.0
2006-08-23 10:30:00,13.21,13.25,13.0,13.0,262400.0,8.6579,8.6841,8.5203,8.5203,262400.0
2006-08-23 11:00:00,13.01,13.04,12.91,12.96,153200.0,8.5268,8.5465,8.4613,8.494,153200.0
2006-08-23 11:30:00,12.95,12.95,12.88,12.89,136800.0,8.4875,8.4875,8.4416,8.4482,136800.0
2006-08-23 12:00:00,12.88,12.92,12.87,12.88,151200.0,8.4416,8.4678,8.4351,8.4416,151200.0
2006-08-23 12:30:00,12.87,12.89,12.85,12.86,116000.0,8.4351,8.4482,8.422,8.4285,116000.0
2006-08-23 13:00:00,12.86,12.95,12.85,12.92,120400.0,8.4285,8.4875,8.422,8.4678,120400.0
2006-08-23 13:30:00,12.92,12.94,12.87,12.91,155600.0,8.4678,8.4809,8.4351,8.4613,155600.0
2006-08-23 14:00:00,12.9,12.91,12.78,12.8,142000.0,8.4547,8.4613,8.3761,8.3892,142000.0
2006-08-23 14:30:00,12.8,12.85,12.78,12.79,285600.0,8.3892,8.422,8.3761,8.3826,285600.0
2006-08-23 15:00:00,12.79,12.85,12.79,12.81,390000.0,8.3826,8.422,8.3826,8.3957,390000.0
2006-08-23 15:30:00,12.81,12.89,12.78,12.88,390000.0,8.3957,8.4482,8.3761,8.4416,390000.0
2006-08-24 09:30:00,12.87,12.94,12.83,12.88,239600.0,8.4351,8.4809,8.4088,8.4416,239600.0
2006-08-24 10:00:00,12.88,12.88,12.75,12.8,428400.0,8.4416,8.4416,8.3564,8.3892,428400.0
2006-08-24 10:30:00,12.79,12.8,12.7,12.74,431200.0,8.3826,8.3892,8.3236,8.3499,431200.0
2006-08-24 11:00:00,12.73,12.74,12.7,12.72,140800.0,8.3433,8.3499,8.3236,8.3368,140800.0
2006-08-24 11:30:00,12.7,12.74,12.7,12.72,175200.0,8.3236,8.3499,8.3236,8.3368,175200.0
2006-08-24 12:00:00,12.73,12.73,12.63,12.64,156000.0,8.3433,8.3433,8.2778,8.2843,156000.0
2006-08-24 12:30:00,12.65,12.67,12.59,12.6,179600.0,8.2909,8.304,8.2515,8.2581,179600.0
2006-08-24 13:00:00,12.6,12.63,12.58,12.62,153200.0,8.2581,8.2778,8.245,8.2712,153200.0
2006-08-24 13:30:00,12.62,12.63,12.6,12.63,307600.0,8.2712,8.2778,8.2581,8.2778,307600.0
2006-08-24 14:00:00,12.63,12.68,12.62,12.64,406000.0,8.2778,8.3105,8.2712,8.2843,406000.0
2006-08-24 14:30:00,12.63,12.67,12.63,12.65,359600.0,8.2778,8.304,8.2778,8.2909,359600.0
2006-08-24 15:00:00,12.65,12.66,12.58,12.63,390800.0,8.2909,8.2974,8.245,8.2778,390800.0
2006-08-24 15:30:00,12.63,12.68,12.62,12.65,571600.0,8.2778,8.3105,8.2712,8.2909,571600.0
2006-08-25 09:30:00,12.68,12.81,12.62,12.78,494400.0,8.3105,8.3957,8.2712,8.3761,494400.0
2006-08-25 10:00:00,12.79,12.87,12.74,12.86,366400.0,8.3826,8.4351,8.3499,8.4285,366400.0
2006-08-25 10:30:00,12.85,12.86,12.74,12.75,232400.0,8.422,8.4285,8.3499,8.3564,232400.0
2006-08-25 11:00:00,12.75,12.8,12.7,12.77,120800.0,8.3564,8.3892,8.3236,8.3695,120800.0
2006-08-25 11:30:00,12.76,12.77,12.65,12.68,120800.0,8.363,8.3695,8.2909,8.3105,120800.0
2006-08-25 12:00:00,12.67,12.68,12.61,12.65,95600.0,8.304,8.3105,8.2647,8.2909,95600.0
2006-08-25 12:30:00,12.65,12.68,12.63,12.67,94800.0,8.2909,8.3105,8.2778,8.304,94800.0
2006-08-25 13:00:00,12.67,12.67,12.63,12.65,48400.0,8.304,8.304,8.2778,8.2909,48400.0
2006-08-25 13:30:00,12.66,12.71,12.65,12.68,69600.0,8.2974,8.3302,8.2909,8.3105,69600.0
2006-08-25 14:00:00,12.68,12.7,12.64,12.67,80800.0,8.3105,8.3236,8.2843,8.304,80800.0
2006-08-25 14:30:00,12.68,12.71,12.67,12.7,123200.0,8.3105,8.3302,8.304,8.3236,123200.0
2006-08-25 15:00:00,12.7,12.73,12.68,12.69,180400.0,8.3236,8.3433,8.3105,8.3171,180400.0
2006-08-25 15:30:00,12.69,12.7,12.63,12.65,210000.0,8.3171,8.3236,8.2778,8.2909,210000.0
2006-08-28 09:30:00,12.6,12.66,12.37,12.4,993600.0,8.2581,8.2974,8.1074,8.127,993600.0
2006-08-28 10:00:00,12.41,12.64,12.41,12.62,468400.0,8.1336,8.2843,8.1336,8.2712,468400.0
2006-08-28 10:30:00,12.63,12.66,12.56,12.6,246400.0,8.2778,8.2974,8.2319,8.2581,246400.0
2006-08-28 11:00:00,12.6,12.67,12.59,12.61,138000.0,8.2581,8.304,8.2515,8.2647,138000.0
2006-08-28 11:30:00,12.61,12.62,12.54,12.55,181600.0,8.2647,8.2712,8.2188,8.2253,181600.0
2006-08-28 12:00:00,12.55,12.56,12.52,12.52,127200.0,8.2253,8.2319,8.2057,8.2057,127200.0
2006-08-28 12:30:00,12.52,12.55,12.52,12.54,88000.0,8.2057,8.2253,8.2057,8.2188,88000.0
2006-08-28 13:00:00,12.53,12.58,12.52,12.58,307200.0,8.2122,8.245,8.2057,8.245,307200.0
2006-08-28 13:30:00,12.59,12.6,12.55,12.6,336000.0,8.2515,8.2581,8.2253,8.2581,336000.0
2006-08-28 14:00:00,12.59,12.64,12.56,12.56,184000.0,8.2515,8.2843,8.2319,8.2319,184000.0
2006-08-28 14:30:00,12.56,12.57,12.53,12.56,167600.0,8.2319,8.2384,8.2122,8.2319,167600.0
2006-08-28 15:00:00,12.56,12.58,12.52,12.58,218000.0,8.2319,8.245,8.2057,8.245,218000.0
2006-08-28 15:30:00,12.58,12.58,12.48,12.52,362400.0,8.245,8.245,8.1795,8.2057,362400.0
2006-08-29 09:30:00,13.13,13.28,12.88,13.22,2649200.0,8.6055,8.7038,8.4416,8.6645,2649200.0
2006-08-29 10:00:00,13.22,13.25,13.01,13.05,1608800.0,8.6645,8.6841,8.5268,8.553,1608800.0
2006-08-29 10:30:00,13.05,13.08,12.92,12.99,1036800.0,8.553,8.5727,8.4678,8.5137,1036800.0
2006-08-29 11:00:00,12.99,13.02,12.87,12.87,964000.0,8.5137,8.5334,8.4351,8.4351,964000.0
2006-08-29 11:30:00,12.87,12.89,12.7,12.83,1291200.0,8.4351,8.4482,8.3236,8.4088,1291200.0
2006-08-29 12:00:00,12.83,12.88,12.77,12.81,523600.0,8.4088,8.4416,8.3695,8.3957,523600.0
2006-08-29 12:30:00,12.81,12.86,12.79,12.83,616800.0,8.3957,8.4285,8.3826,8.4088,616800.0
2006-08-29 13:00:00,12.83,13.09,12.81,12.97,459600.0,8.4088,8.5793,8.3957,8.5006,459600.0
2006-08-29 13:30:00,12.97,13.08,12.96,13.01,601200.0,8.5006,8.5727,8.494,8.5268,601200.0
2006-08-29 14:00:00,13.01,13.2,12.95,13.19,1221200.0,8.5268,8.6513,8.4875,8.6448,1221200.0
2006-08-29 14:30:00,13.18,13.26,12.95,13.2,963600.0,8.6382,8.6907,8.4875,8.6513,963600.0
2006-08-29 15:00:00,13.21,13.26,13.15,13.23,980400.0,8.6579,8.6907,8.6186,8.671,980400.0
2006-08-29 15:30:00,13.23,13.31,13.18,13.27,1685600.0,8.671,8.7234,8.6382,8.6972,1685600.0
2006-08-30 09:30:00,13.27,13.28,13.04,13.11,619200.0,8.6972,8.7038,8.5465,8.5924,619200.0
2006-08-30 10:00:00,13.11,13.25,13.11,13.14,668000.0,8.5924,8.6841,8.5924,8.612,668000.0
2006-08-30 10:30:00,13.14,13.22,13.12,13.22,461200.0,8.612,8.6645,8.5989,8.6645,461200.0
2006-08-30 11:00:00,13.21,13.24,13.17,13.22,322400.0,8.6579,8.6776,8.6317,8.6645,322400.0
2006-08-30 11:30:00,13.22,13.22,13.05,13.1,466400.0,8.6645,8.6645,8.553,8.5858,466400.0
2006-08-30 12:00:00,13.1,13.15,13.1,13.14,360400.0,8.5858,8.6186,8.5858,8.612,360400.0
2006-08-30 12:30:00,13.14,13.19,13.11,13.16,314800.0,8.612,8.6448,8.5924,8.6251,314800.0
2006-08-30 13:00:00,13.16,13.24,13.1,13.22,270400.0,8.6251,8.6776,8.5858,8.6645,270400.0
2006-08-30 13:30:00,13.22,13.24,13.13,13.13,314000.0,8.6645,8.6776,8.6055,8.6055,314000.0
2006-08-30 14:00:00,13.14,13.15,13.11,13.11,386400.0,8.612,8.6186,8.5924,8.5924,386400.0
2006-08-30 14:30:00,13.11,13.13,13.07,13.12,523200.0,8.5924,8.6055,8.5661,8.5989,523200.0
2006-08-30 15:00:00,13.12,13.18,13.1,13.16,389600.0,8.5989,8.6382,8.5858,8.6251,389600.0
2006-08-30 15:30:00,13.17,13.19,13.13,13.14,503200.0,8.6317,8.6448,8.6055,8.612,503200.0
2006-08-31 09:30:00,13.13,13.29,13.13,13.24,368400.0,8.6055,8.7103,8.6055,8.6776,368400.0
2006-08-31 10:00:00,13.23,13.26,13.15,13.19,412400.0,8.671,8.6907,8.6186,8.6448,412400.0
2006-08-31 10:30:00,13.19,13.22,13.14,13.22,192000.0,8.6448,8.6645,8.612,8.6645,192000.0
2006-08-31 11:00:00,13.22,13.26,13.19,13.26,288000.0,8.6645,8.6907,8.6448,8.6907,288000.0
2006-08-31 11:30:00,13.26,13.27,13.17,13.18,263200.0,8.6907,8.6972,8.6317,8.6382,263200.0
2006-08-31 12:00:00,13.18,13.2,13.16,13.17,210800.0,8.6382,8.6513,8.6251,8.6317,210800.0
2006-08-31 12:30:00,13.16,13.21,13.15,13.21,160800.0,8.6251,8.6579,8.6186,8.6579,160800.0
2006-08-31 13:00:00,13.2,13.24,13.2,13.22,201600.0,8.6513,8.6776,8.6513,8.6645,201600.0
2006-08-31 13:30:00,13.22,13.23,13.2,13.2,192000.0,8.6645,8.671,8.6513,8.6513,192000.0
2006-08-31 14:00:00,13.2,13.24,13.2,13.24,190800.0,8.6513,8.6776,8.6513,8.6776,190800.0
2006-08-31 14:30:00,13.24,13.35,13.24,13.33,346000.0,8.6776,8.7497,8.6776,8.7365,346000.0
2006-08-31 15:00:00,13.32,13.33,13.23,13.25,646400.0,8.73,8.7365,8.671,8.6841,646400.0
2006-08-31 15:30:00,13.25,13.25,13.19,13.19,620400.0,8.6841,8.6841,8.6448,8.6448,620400.0
2006-09-01 09:30:00,13.2,13.27,13.16,13.26,340000.0,8.6513,8.6972,8.6251,8.6907,340000.0
2006-09-01 10:00:00,13.27,13.28,13.19,13.24,269200.0,8.6972,8.7038,8.6448,8.6776,269200.0
2006-09-01 10:30:00,13.25,13.3,13.24,13.29,216400.0,8.6841,8.7169,8.6776,8.7103,216400.0
2006-09-01 11:00:00,13.29,13.3,13.22,13.25,247200.0,8.7103,8.7169,8.6645,8.6841,247200.0
2006-09-01 11:30:00,13.25,13.43,13.25,13.43,611600.0,8.6841,8.8021,8.6841,8.8021,611600.0
2006-09-01 12:00:00,13.43,13.5,13.42,13.49,332000.0,8.8021,8.848,8.7955,8.8414,332000.0
2006-09-01 12:30:00,13.49,13.57,13.49,13.56,312000.0,8.8414,8.8938,8.8414,8.8873,312000.0
2006-09-01 13:00:00,13.56,13.57,13.47,13.49,457600.0,8.8873,8.8938,8.8283,8.8414,457600.0
2006-09-01 13:30:00,13.49,13.52,13.48,13.5,215600.0,8.8414,8.8611,8.8349,8.848,215600.0
2006-09-01 14:00:00,13.5,13.58,13.49,13.57,232000.0,8.848,8.9004,8.8414,8.8938,232000.0
2006-09-01 14:30:00,13.57,13.61,13.57,13.6,384400.0,8.8938,8.9201,8.8938,8.9135,384400.0
2006-09-01 15:00:00,13.6,13.6,13.55,13.56,336000.0,8.9135,8.9135,8.8807,8.8873,336000.0
2006-09-01 15:30:00,13.56,13.63,13.55,13.63,430800.0,8.8873,8.9332,8.8807,8.9332,430800.0
2006-09-05 09:30:00,13.68,13.7,13.5,13.7,771200.0,8.9659,8.979,8.848,8.979,771200.0
2006-09-05 10:00:00,13.69,13.87,13.63,13.85,645200.0,8.9725,9.0905,8.9332,9.0774,645200.0
2006-09-05 10:30:00,13.84,13.87,13.79,13.81,474000.0,9.0708,9.0905,9.038,9.0511,474000.0
2006-09-05 11:00:00,13.82,13.89,13.79,13.88,260800.0,9.0577,9.1036,9.038,9.097,260800.0
2006-09-05 11:30:00,13.89,14.09,13.89,14.06,564000.0,9.1036,9.2347,9.1036,9.215,564000.0
2006-09-05 12:00:00,14.06,14.17,14.05,14.12,587200.0,9.215,9.2871,9.2084,9.2543,587200.0
2006-09-05 12:30:00,14.13,14.16,14.02,14.03,621600.0,9.2609,9.2805,9.1888,9.1953,621600.0
2006-09-05 13:00:00,14.03,14.03,13.92,14.03,336000.0,9.1953,9.1953,9.1232,9.1953,336000.0
2006-09-05 13:30:00,14.04,14.04,13.96,13.99,246800.0,9.2019,9.2019,9.1495,9.1691,246800.0
2006-09-05 14:00:00,13.99,14.08,13.96,14.03,206800.0,9.1691,9.2281,9.1495,9.1953,206800.0
2006-09-05 14:30:00,14.03,14.1,13.99,14.08,274800.0,9.1953,9.2412,9.1691,9.2281,274800.0
2006-09-05 15:00:00,14.08,14.09,14.06,14.07,347600.0,9.2281,9.2347,9.215,9.2215,347600.0
2006-09-05 15:30:00,14.06,14.1,13.99,14.02,452000.0,9.215,9.2412,9.1691,9.1888,452000.0
2006-09-06 09:30:00,13.81,13.88,13.75,13.8,566000.0,9.0511,9.097,9.0118,9.0446,566000.0
2006-09-06 10:00:00,13.8,13.84,13.55,13.59,572000.0,9.0446,9.0708,8.8807,8.907,572000.0
2006-09-06 10:30:00,13.59,13.59,13.43,13.47,718000.0,8.907,8.907,8.8021,8.8283,718000.0
2006-09-06 11:00:00,13.48,13.61,13.47,13.6,471200.0,8.8349,8.9201,8.8283,8.9135,471200.0
2006-09-06 11:30:00,13.6,13.66,13.52,13.53,314000.0,8.9135,8.9528,8.8611,8.8676,314000.0
2006-09-06 12:00:00,13.53,13.54,13.46,13.51,226400.0,8.8676,8.8742,8.8218,8.8545,226400.0
2006-09-06 12:30:00,13.51,13.58,13.51,13.57,180800.0,8.8545,8.9004,8.8545,8.8938,180800.0
2006-09-06 13:00:00,13.56,13.57,13.51,13.56,257200.0,8.8873,8.8938,8.8545,8.8873,257200.0
2006-09-06 13:30:00,13.58,13.63,13.56,13.59,326800.0,8.9004,8.9332,8.8873,8.907,326800.0
2006-09-06 14:00:00,13.58,13.59,13.53,13.53,413200.0,8.9004,8.907,8.8676,8.8676,413200.0
2006-09-06 14:30:00,13.53,13.55,13.51,13.54,548800.0,8.8676,8.8807,8.8545,8.8742,548800.0
2006-09-06 15:00:00,13.54,13.65,13.54,13.63,888000.0,8.8742,8.9463,8.8742,8.9332,888000.0
2006-09-06 15:30:00,13.63,13.69,13.59,13.62,992000.0,8.9332,8.9725,8.907,8.9266,992000.0
2006-09-07 09:30:00,13.52,13.52,13.29,13.31,361600.0,8.8611,8.8611,8.7103,8.7234,361600.0
2006-09-07 10:00:00,13.31,13.34,13.17,13.19,340400.0,8.7234,8.7431,8.6317,8.6448,340400.0
2006-09-07 10:30:00,13.19,13.21,13.11,13.17,556000.0,8.6448,8.6579,8.5924,8.6317,556000.0
2006-09-07 11:00:00,13.18,13.21,13.17,13.21,487200.0,8.6382,8.6579,8.6317,8.6579,487200.0
2006-09-07 11:30:00,13.2,13.37,13.2,13.37,381200.0,8.6513,8.7628,8.6513,8.7628,381200.0
2006-09-07 12:00:00,13.37,13.57,13.37,13.49,650400.0,8.7628,8.8938,8.7628,8.8414,650400.0
2006-09-07 12:30:00,13.49,13.49,13.28,13.38,352000.0,8.8414,8.8414,8.7038,8.7693,352000.0
2006-09-07 13:00:00,13.38,13.46,13.37,13.45,204000.0,8.7693,8.8218,8.7628,8.8152,204000.0
2006-09-07 13:30:00,13.44,13.61,13.44,13.54,387200.0,8.8086,8.9201,8.8086,8.8742,387200.0
2006-09-07 14:00:00,13.53,13.53,13.37,13.45,266000.0,8.8676,8.8676,8.7628,8.8152,266000.0
2006-09-07 14:30:00,13.45,13.54,13.42,13.54,291200.0,8.8152,8.8742,8.7955,8.8742,291200.0
2006-09-07 15:00:00,13.54,13.55,13.45,13.52,360800.0,8.8742,8.8807,8.8152,8.8611,360800.0
2006-09-07 15:30:00,13.53,13.53,13.42,13.46,527600.0,8.8676,8.8676,8.7955,8.8218,527600.0
2006-09-08 09:30:00,13.4,13.5,13.22,13.25,425600.0,8.7824,8.848,8.6645,8.6841,425600.0
2006-09-08 10:00:00,13.25,13.31,13.17,13.28,857600.0,8.6841,8.7234,8.6317,8.7038,857600.0
2006-09-08 10:30:00,13.31,13.44,13.25,13.44,350000.0,8.7234,8.8086,8.6841,8.8086,350000.0
2006-09-08 11:00:00,13.44,13.46,13.33,13.41,263600.0,8.8086,8.8218,8.7365,8.789,263600.0
2006-09-08 11:30:00,13.41,13.44,13.35,13.4,180800.0,8.789,8.8086,8.7497,8.7824,180800.0
2006-09-08 12:00:00,13.4,13.41,13.29,13.33,139200.0,8.7824,8.789,8.7103,8.7365,139200.0
2006-09-08 12:30:00,13.33,13.36,13.32,13.35,240400.0,8.7365,8.7562,8.73,8.7497,240400.0
2006-09-08 13:00:00,13.35,13.38,13.3,13.34,131200.0,8.7497,8.7693,8.7169,8.7431,131200.0
2006-09-08 13:30:00,13.33,13.4,13.3,13.4,113200.0,8.7365,8.7824,8.7169,8.7824,113200.0
2006-09-08 14:00:00,13.39,13.4,13.28,13.29,178000.0,8.7759,8.7824,8.7038,8.7103,178000.0
2006-09-08 14:30:00,13.28,13.28,13.21,13.25,146000.0,8.7038,8.7038,8.6579,8.6841,146000.0
2006-09-08 15:00:00,13.24,13.26,13.17,13.22,236000.0,8.6776,8.6907,8.6317,8.6645,236000.0
2006-09-08 15:30:00,13.22,13.27,13.17,13.19,330000.0,8.6645,8.6972,8.6317,8.6448,330000.0
2006-09-11 09:30:00,13.13,13.26,12.74,12.81,814400.0,8.6055,8.6907,8.3499,8.3957,814400.0
2006-09-11 10:00:00,12.81,12.83,12.66,12.69,558800.0,8.3957,8.4088,8.2974,8.3171,558800.0
2006-09-11 10:30:00,12.69,12.75,12.59,12.63,426800.0,8.3171,8.3564,8.2515,8.2778,426800.0
2006-09-11 11:00:00,12.63,12.81,12.62,12.81,534400.0,8.2778,8.3957,8.2712,8.3957,534400.0
2006-09-11 11:30:00,12.8,12.8,12.61,12.67,399200.0,8.3892,8.3892,8.2647,8.304,399200.0
2006-09-11 12:00:00,12.67,12.83,12.61,12.83,447600.0,8.304,8.4088,8.2647,8.4088,447600.0
2006-09-11 12:30:00,12.83,12.84,12.61,12.68,374800.0,8.4088,8.4154,8.2647,8.3105,374800.0
2006-09-11 13:00:00,12.68,12.84,12.68,12.83,256800.0,8.3105,8.4154,8.3105,8.4088,256800.0
2006-09-11 13:30:00,12.83,12.83,12.66,12.67,318000.0,8.4088,8.4088,8.2974,8.304,318000.0
2006-09-11 14:00:00,12.67,12.68,12.56,12.56,439600.0,8.304,8.3105,8.2319,8.2319,439600.0
2006-09-11 14:30:00,12.56,12.57,12.47,12.54,578800.0,8.2319,8.2384,8.1729,8.2188,578800.0
2006-09-11 15:00:00,12.54,12.54,12.45,12.52,691200.0,8.2188,8.2188,8.1598,8.2057,691200.0
2006-09-11 15:30:00,12.52,12.52,12.42,12.47,749200.0,8.2057,8.2057,8.1401,8.1729,749200.0
2006-09-12 09:30:00,12.45,12.67,12.43,12.51,693200.0,8.1598,8.304,8.1467,8.1991,693200.0
2006-09-12 10:00:00,12.51,12.72,12.38,12.71,940800.0,8.1991,8.3368,8.1139,8.3302,940800.0
2006-09-12 10:30:00,12.71,12.78,12.62,12.75,386800.0,8.3302,8.3761,8.2712,8.3564,386800.0
2006-09-12 11:00:00,12.75,12.82,12.69,12.71,324000.0,8.3564,8.4023,8.3171,8.3302,324000.0
2006-09-12 11:30:00,12.71,12.76,12.65,12.69,186800.0,8.3302,8.363,8.2909,8.3171,186800.0
2006-09-12 12:00:00,12.71,12.73,12.64,12.67,164800.0,8.3302,8.3433,8.2843,8.304,164800.0
2006-09-12 12:30:00,12.68,12.69,12.54,12.57,198000.0,8.3105,8.3171,8.2188,8.2384,198000.0
2006-09-12 13:00:00,12.57,12.58,12.5,12.51,174800.0,8.2384,8.245,8.1926,8.1991,174800.0
2006-09-12 13:30:00,12.51,12.62,12.46,12.53,336400.0,8.1991,8.2712,8.1663,8.2122,336400.0
2006-09-12 14:00:00,12.53,12.56,12.47,12.56,261200.0,8.2122,8.2319,8.1729,8.2319,261200.0
2006-09-12 14:30:00,12.56,12.72,12.56,12.7,488400.0,8.2319,8.3368,8.2319,8.3236,488400.0
2006-09-12 15:00:00,12.7,12.71,12.61,12.63,378800.0,8.3236,8.3302,8.2647,8.2778,378800.0
2006-09-12 15:30:00,12.63,12.63,12.55,12.57,338400.0,8.2778,8.2778,8.2253,8.2384,338400.0
2006-09-13 09:30:00,12.62,13.05,12.62,12.94,716800.0,8.2712,8.553,8.2712,8.4809,716800.0
2006-09-13 10:00:00,12.94,12.94,12.85,12.92,350000.0,8.4809,8.4809,8.422,8.4678,350000.0
2006-09-13 10:30:00,12.92,12.92,12.77,12.8,307200.0,8.4678,8.4678,8.3695,8.3892,307200.0
2006-09-13 11:00:00,12.8,12.93,12.8,12.92,320800.0,8.3892,8.4744,8.3892,8.4678,320800.0
2006-09-13 11:30:00,12.92,12.95,12.9,12.95,179200.0,8.4678,8.4875,8.4547,8.4875,179200.0
2006-09-13 12:00:00,12.95,13.08,12.9,13.04,471600.0,8.4875,8.5727,8.4547,8.5465,471600.0
2006-09-13 12:30:00,13.04,13.12,13.04,13.12,280000.0,8.5465,8.5989,8.5465,8.5989,280000.0
2006-09-13 13:00:00,13.12,13.13,13.05,13.09,166800.0,8.5989,8.6055,8.553,8.5793,166800.0
2006-09-13 13:30:00,13.1,13.12,13.08,13.11,114000.0,8.5858,8.5989,8.5727,8.5924,114000.0
2006-09-13 14:00:00,13.11,13.14,12.99,13.03,252000.0,8.5924,8.612,8.5137,8.5399,252000.0
2006-09-13 14:30:00,13.02,13.04,12.98,13.01,265200.0,8.5334,8.5465,8.5072,8.5268,265200.0
2006-09-13 15:00:00,13.0,13.01,12.91,12.98,310400.0,8.5203,8.5268,8.4613,8.5072,310400.0
2006-09-13 15:30:00,12.98,13.01,12.96,13.0,277200.0,8.5072,8.5268,8.494,8.5203,277200.0
2006-09-14 09:30:00,13.01,13.2,12.99,13.12,431600.0,8.5268,8.6513,8.5137,8.5989,431600.0
2006-09-14 10:00:00,13.12,13.15,12.94,13.08,453200.0,8.5989,8.6186,8.4809,8.5727,453200.0
2006-09-14 10:30:00,13.08,13.13,12.96,13.02,316800.0,8.5727,8.6055,8.494,8.5334,316800.0
2006-09-14 11:00:00,13.03,13.12,13.0,13.06,329600.0,8.5399,8.5989,8.5203,8.5596,329600.0
2006-09-14 11:30:00,13.06,13.06,12.94,12.98,299600.0,8.5596,8.5596,8.4809,8.5072,299600.0
2006-09-14 12:00:00,12.98,13.03,12.93,12.99,196800.0,8.5072,8.5399,8.4744,8.5137,196800.0
2006-09-14 12:30:00,12.99,13.0,12.95,12.96,125600.0,8.5137,8.5203,8.4875,8.494,125600.0
2006-09-14 13:00:00,12.95,12.97,12.83,12.85,204400.0,8.4875,8.5006,8.4088,8.422,204400.0
2006-09-14 13:30:00,12.86,12.88,12.8,12.84,156800.0,8.4285,8.4416,8.3892,8.4154,156800.0
2006-09-14 14:00:00,12.83,12.85,12.78,12.79,155600.0,8.4088,8.422,8.3761,8.3826,155600.0
2006-09-14 14:30:00,12.79,12.84,12.69,12.7,266000.0,8.3826,8.4154,8.3171,8.3236,266000.0
2006-09-14 15:00:00,12.69,12.71,12.6,12.68,433600.0,8.3171,8.3302,8.2581,8.3105,433600.0
2006-09-14 15:30:00,12.68,12.71,12.61,12.67,743600.0,8.3105,8.3302,8.2647,8.304,743600.0
2006-09-15 09:30:00,12.72,12.84,12.46,12.66,1200400.0,8.3368,8.4154,8.1663,8.2974,1200400.0
2006-09-15 10:00:00,12.65,12.7,12.58,12.66,371200.0,8.2909,8.3236,8.245,8.2974,371200.0
2006-09-15 10:30:00,12.65,12.67,12.54,12.54,263600.0,8.2909,8.304,8.2188,8.2188,263600.0
2006-09-15 11:00:00,12.54,12.62,12.48,12.52,322400.0,8.2188,8.2712,8.1795,8.2057,322400.0
2006-09-15 11:30:00,12.52,12.7,12.51,12.68,311200.0,8.2057,8.3236,8.1991,8.3105,311200.0
2006-09-15 12:00:00,12.67,12.67,12.61,12.63,233600.0,8.304,8.304,8.2647,8.2778,233600.0
2006-09-15 12:30:00,12.63,12.66,12.59,12.64,299200.0,8.2778,8.2974,8.2515,8.2843,299200.0
2006-09-15 13:00:00,12.65,12.79,12.65,12.74,433600.0,8.2909,8.3826,8.2909,8.3499,433600.0
2006-09-15 13:30:00,12.75,12.85,12.75,12.79,364000.0,8.3564,8.422,8.3564,8.3826,364000.0
2006-09-15 14:00:00,12.79,12.8,12.74,12.77,376400.0,8.3826,8.3892,8.3499,8.3695,376400.0
2006-09-15 14:30:00,12.77,12.83,12.65,12.69,440400.0,8.3695,8.4088,8.2909,8.3171,440400.0
2006-09-15 15:00:00,12.69,12.72,12.69,12.71,294800.0,8.3171,8.3368,8.3171,8.3302,294800.0
2006-09-15 15:30:00,12.71,12.74,12.69,12.72,363200.0,8.3302,8.3499,8.3171,8.3368,363200.0
2006-09-18 09:30:00,12.82,13.08,12.74,13.03,592800.0,8.4023,8.5727,8.3499,8.5399,592800.0
2006-09-18 10:00:00,13.03,13.12,13.0,13.06,231600.0,8.5399,8.5989,8.5203,8.5596,231600.0
2006-09-18 10:30:00,13.07,13.1,13.03,13.07,379200.0,8.5661,8.5858,8.5399,8.5661,379200.0
2006-09-18 11:00:00,13.07,13.16,13.06,13.1,388400.0,8.5661,8.6251,8.5596,8.5858,388400.0
2006-09-18 11:30:00,13.1,13.16,13.08,13.09,270000.0,8.5858,8.6251,8.5727,8.5793,270000.0
2006-09-18 12:00:00,13.1,13.24,13.1,13.22,164400.0,8.5858,8.6776,8.5858,8.6645,164400.0
2006-09-18 12:30:00,13.23,13.42,13.19,13.4,376800.0,8.671,8.7955,8.6448,8.7824,376800.0
2006-09-18 13:00:00,13.4,13.51,13.37,13.37,576800.0,8.7824,8.8545,8.7628,8.7628,576800.0
2006-09-18 13:30:00,13.38,13.41,13.22,13.28,249200.0,8.7693,8.789,8.6645,8.7038,249200.0
2006-09-18 14:00:00,13.28,13.3,13.13,13.15,376800.0,8.7038,8.7169,8.6055,8.6186,376800.0
2006-09-18 14:30:00,13.15,13.15,13.05,13.1,299600.0,8.6186,8.6186,8.553,8.5858,299600.0
2006-09-18 15:00:00,13.11,13.2,13.05,13.19,379200.0,8.5924,8.6513,8.553,8.6448,379200.0
2006-09-18 15:30:00,13.18,13.23,13.13,13.21,386400.0,8.6382,8.671,8.6055,8.6579,386400.0
2006-09-19 09:30:00,13.15,13.21,12.93,12.95,367200.0,8.6186,8.6579,8.4744,8.4875,367200.0
2006-09-19 10:00:00,12.95,13.15,12.93,13.14,348400.0,8.4875,8.6186,8.4744,8.612,348400.0
2006-09-19 10:30:00,13.14,13.15,12.97,12.99,258800.0,8.612,8.6186,8.5006,8.5137,258800.0
2006-09-19 11:00:00,12.99,13.07,12.94,12.95,259600.0,8.5137,8.5661,8.4809,8.4875,259600.0
2006-09-19 11:30:00,12.94,12.97,12.81,12.84,215200.0,8.4809,8.5006,8.3957,8.4154,215200.0
2006-09-19 12:00:00,12.84,12.86,12.75,12.76,173200.0,8.4154,8.4285,8.3564,8.363,173200.0
2006-09-19 12:30:00,12.76,12.9,12.76,12.85,220400.0,8.363,8.4547,8.363,8.422,220400.0
2006-09-19 13:00:00,12.85,12.88,12.84,12.85,201600.0,8.422,8.4416,8.4154,8.422,201600.0
2006-09-19 13:30:00,12.85,12.86,12.78,12.79,185600.0,8.422,8.4285,8.3761,8.3826,185600.0
2006-09-19 14:00:00,12.8,12.96,12.8,12.94,208800.0,8.3892,8.494,8.3892,8.4809,208800.0
2006-09-19 14:30:00,12.95,12.98,12.88,12.88,317200.0,8.4875,8.5072,8.4416,8.4416,317200.0
2006-09-19 15:00:00,12.88,12.99,12.88,12.97,288800.0,8.4416,8.5137,8.4416,8.5006,288800.0
2006-09-19 15:30:00,12.97,13.03,12.93,12.95,330800.0,8.5006,8.5399,8.4744,8.4875,330800.0
2006-09-20 09:30:00,13.03,13.2,12.97,13.11,363200.0,8.5399,8.6513,8.5006,8.5924,363200.0
2006-09-20 10:00:00,13.13,13.13,12.98,13.06,387200.0,8.6055,8.6055,8.5072,8.5596,387200.0
2006-09-20 10:30:00,13.06,13.1,13.02,13.04,282800.0,8.5596,8.5858,8.5334,8.5465,282800.0
2006-09-20 11:00:00,13.04,13.11,13.02,13.06,174000.0,8.5465,8.5924,8.5334,8.5596,174000.0
2006-09-20 11:30:00,13.06,13.08,12.99,13.0,154000.0,8.5596,8.5727,8.5137,8.5203,154000.0
2006-09-20 12:00:00,12.99,13.0,12.93,12.94,132400.0,8.5137,8.5203,8.4744,8.4809,132400.0
2006-09-20 12:30:00,12.94,12.94,12.89,12.92,102000.0,8.4809,8.4809,8.4482,8.4678,102000.0
2006-09-20 13:00:00,12.92,12.93,12.9,12.92,58400.0,8.4678,8.4744,8.4547,8.4678,58400.0
2006-09-20 13:30:00,12.92,12.99,12.92,12.98,88400.0,8.4678,8.5137,8.4678,8.5072,88400.0
2006-09-20 14:00:00,12.99,13.05,12.86,12.88,282000.0,8.5137,8.553,8.4285,8.4416,282000.0
2006-09-20 14:30:00,12.88,12.95,12.79,12.86,363200.0,8.4416,8.4875,8.3826,8.4285,363200.0
2006-09-20 15:00:00,12.87,12.92,12.83,12.88,294800.0,8.4351,8.4678,8.4088,8.4416,294800.0
2006-09-20 15:30:00,12.88,12.9,12.85,12.87,258800.0,8.4416,8.4547,8.422,8.4351,258800.0
2006-09-21 09:30:00,12.9,12.93,12.53,12.54,657600.0,8.4547,8.4744,8.2122,8.2188,657600.0
2006-09-21 10:00:00,12.53,12.57,12.37,12.47,846800.0,8.2122,8.2384,8.1074,8.1729,846800.0
2006-09-21 10:30:00,12.46,12.69,12.45,12.66,517200.0,8.1663,8.3171,8.1598,8.2974,517200.0
2006-09-21 11:00:00,12.65,12.79,12.61,12.77,462400.0,8.2909,8.3826,8.2647,8.3695,462400.0
2006-09-21 11:30:00,12.76,12.77,12.65,12.69,289600.0,8.363,8.3695,8.2909,8.3171,289600.0
2006-09-21 12:00:00,12.7,12.7,12.5,12.53,342400.0,8.3236,8.3236,8.1926,8.2122,342400.0
2006-09-21 12:30:00,12.53,12.56,12.47,12.47,284800.0,8.2122,8.2319,8.1729,8.1729,284800.0
2006-09-21 13:00:00,12.47,12.47,12.39,12.4,244400.0,8.1729,8.1729,8.1205,8.127,244400.0
2006-09-21 13:30:00,12.39,12.51,12.38,12.42,357600.0,8.1205,8.1991,8.1139,8.1401,357600.0
2006-09-21 14:00:00,12.42,12.62,12.42,12.59,476000.0,8.1401,8.2712,8.1401,8.2515,476000.0
2006-09-21 14:30:00,12.58,12.66,12.54,12.55,233600.0,8.245,8.2974,8.2188,8.2253,233600.0
2006-09-21 15:00:00,12.55,12.56,12.44,12.52,418400.0,8.2253,8.2319,8.1532,8.2057,418400.0
2006-09-21 15:30:00,12.52,12.55,12.45,12.49,380000.0,8.2057,8.2253,8.1598,8.186,380000.0
2006-09-22 09:30:00,12.5,12.62,12.3,12.36,603200.0,8.1926,8.2712,8.0615,8.1008,603200.0
2006-09-22 10:00:00,12.37,12.38,12.21,12.26,502000.0,8.1074,8.1139,8.0025,8.0353,502000.0
2006-09-22 10:30:00,12.27,12.31,12.15,12.15,488800.0,8.0418,8.068,7.9632,7.9632,488800.0
2006-09-22 11:00:00,12.16,12.27,12.16,12.24,272800.0,7.9697,8.0418,7.9697,8.0222,272800.0
2006-09-22 11:30:00,12.24,12.29,12.23,12.27,234000.0,8.0222,8.0549,8.0156,8.0418,234000.0
2006-09-22 12:00:00,12.28,12.28,12.16,12.18,220800.0,8.0484,8.0484,7.9697,7.9828,220800.0
2006-09-22 12:30:00,12.18,12.18,12.1,12.17,277200.0,7.9828,7.9828,7.9304,7.9763,277200.0
2006-09-22 13:00:00,12.16,12.17,12.06,12.1,522800.0,7.9697,7.9763,7.9042,7.9304,522800.0
2006-09-22 13:30:00,12.1,12.13,12.03,12.03,326000.0,7.9304,7.9501,7.8845,7.8845,326000.0
2006-09-22 14:00:00,12.03,12.04,11.94,11.96,628000.0,7.8845,7.8911,7.8255,7.8386,628000.0
2006-09-22 14:30:00,11.96,12.0,11.91,11.94,511200.0,7.8386,7.8649,7.8059,7.8255,511200.0
2006-09-22 15:00:00,11.94,12.03,11.94,12.0,743200.0,7.8255,7.8845,7.8255,7.8649,743200.0
2006-09-22 15:30:00,12.0,12.04,11.95,11.97,889200.0,7.8649,7.8911,7.8321,7.8452,889200.0
2006-09-25 09:30:00,11.7,11.76,11.55,11.6,939600.0,7.6682,7.7076,7.5699,7.6027,939600.0
2006-09-25 10:00:00,11.57,11.63,11.45,11.45,763200.0,7.583,7.6224,7.5044,7.5044,763200.0
2006-09-25 10:30:00,11.45,11.45,11.29,11.39,748800.0,7.5044,7.5044,7.3995,7.4651,748800.0
2006-09-25 11:00:00,11.4,11.57,11.39,11.54,811200.0,7.4716,7.583,7.4651,7.5634,811200.0
2006-09-25 11:30:00,11.54,11.55,11.45,11.46,316800.0,7.5634,7.5699,7.5044,7.5109,316800.0
2006-09-25 12:00:00,11.46,11.55,11.42,11.54,250000.0,7.5109,7.5699,7.4847,7.5634,250000.0
2006-09-25 12:30:00,11.54,11.67,11.53,11.67,594000.0,7.5634,7.6486,7.5568,7.6486,594000.0
2006-09-25 13:00:00,11.66,11.72,11.64,11.7,370000.0,7.642,7.6813,7.6289,7.6682,370000.0
2006-09-25 13:30:00,11.71,11.75,11.7,11.71,689200.0,7.6748,7.701,7.6682,7.6748,689200.0
2006-09-25 14:00:00,11.72,11.8,11.67,11.68,561200.0,7.6813,7.7338,7.6486,7.6551,561200.0
2006-09-25 14:30:00,11.67,11.76,11.67,11.76,552800.0,7.6486,7.7076,7.6486,7.7076,552800.0
2006-09-25 15:00:00,11.76,11.82,11.72,11.73,469600.0,7.7076,7.7469,7.6813,7.6879,469600.0
2006-09-25 15:30:00,11.73,11.83,11.72,11.81,568400.0,7.6879,7.7534,7.6813,7.7403,568400.0
2006-09-26 09:30:00,11.83,12.13,11.8,12.09,932000.0,7.7534,7.9501,7.7338,7.9238,932000.0
2006-09-26 10:00:00,12.09,12.22,12.08,12.21,558400.0,7.9238,8.009,7.9173,8.0025,558400.0
2006-09-26 10:30:00,12.22,12.3,12.16,12.24,476400.0,8.009,8.0615,7.9697,8.0222,476400.0
2006-09-26 11:00:00,12.24,12.36,12.22,12.32,416000.0,8.0222,8.1008,8.009,8.0746,416000.0
2006-09-26 11:30:00,12.32,12.34,12.28,12.28,208000.0,8.0746,8.0877,8.0484,8.0484,208000.0
2006-09-26 12:00:00,12.28,12.35,12.28,12.33,345600.0,8.0484,8.0943,8.0484,8.0811,345600.0
2006-09-26 12:30:00,12.33,12.44,12.32,12.43,545200.0,8.0811,8.1532,8.0746,8.1467,545200.0
2006-09-26 13:00:00,12.43,12.45,12.37,12.41,313200.0,8.1467,8.1598,8.1074,8.1336,313200.0
2006-09-26 13:30:00,12.41,12.43,12.31,12.37,394400.0,8.1336,8.1467,8.068,8.1074,394400.0
2006-09-26 14:00:00,12.36,12.42,12.3,12.42,364800.0,8.1008,8.1401,8.0615,8.1401,364800.0
2006-09-26 14:30:00,12.42,12.53,12.42,12.48,527600.0,8.1401,8.2122,8.1401,8.1795,527600.0
2006-09-26 15:00:00,12.48,12.52,12.41,12.51,495200.0,8.1795,8.2057,8.1336,8.1991,495200.0
2006-09-26 15:30:00,12.51,12.56,12.46,12.49,744400.0,8.1991,8.2319,8.1663,8.186,744400.0
2006-09-27 09:30:00,12.41,12.49,12.19,12.47,882800.0,8.1825,8.2353,8.0375,8.2221,882800.0
2006-09-27 10:00:00,12.47,12.71,12.47,12.61,963600.0,8.2221,8.3803,8.2221,8.3144,963600.0
2006-09-27 10:30:00,12.61,12.64,12.37,12.44,578000.0,8.3144,8.3342,8.1561,8.2023,578000.0
2006-09-27 11:00:00,12.44,12.61,12.41,12.56,560800.0,8.2023,8.3144,8.1825,8.2814,560800.0
2006-09-27 11:30:00,12.57,12.59,12.42,12.45,282800.0,8.288,8.3012,8.1891,8.2089,282800.0
2006-09-27 12:00:00,12.46,12.56,12.45,12.5,136400.0,8.2155,8.2814,8.2089,8.2419,136400.0
2006-09-27 12:30:00,12.5,12.62,12.5,12.59,108000.0,8.2419,8.321,8.2419,8.3012,108000.0
2006-09-27 13:00:00,12.59,12.63,12.56,12.56,116800.0,8.3012,8.3276,8.2814,8.2814,116800.0
2006-09-27 13:30:00,12.55,12.55,12.42,12.51,285200.0,8.2748,8.2748,8.1891,8.2485,285200.0
2006-09-27 14:00:00,12.51,12.53,12.41,12.44,287200.0,8.2485,8.2616,8.1825,8.2023,287200.0
2006-09-27 14:30:00,12.43,12.47,12.36,12.41,262400.0,8.1957,8.2221,8.1496,8.1825,262400.0
2006-09-27 15:00:00,12.41,12.47,12.4,12.47,194000.0,8.1825,8.2221,8.1759,8.2221,194000.0
2006-09-27 15:30:00,12.47,12.5,12.44,12.47,483600.0,8.2221,8.2419,8.2023,8.2221,483600.0
2006-09-28 09:30:00,12.46,12.5,12.01,12.14,1279600.0,8.2155,8.2419,7.9188,8.0045,1279600.0
2006-09-28 10:00:00,12.13,12.22,12.08,12.16,509600.0,7.9979,8.0572,7.9649,8.0177,509600.0
2006-09-28 10:30:00,12.18,12.24,12.17,12.22,373600.0,8.0309,8.0704,8.0243,8.0572,373600.0
2006-09-28 11:00:00,12.22,12.24,12.15,12.18,611200.0,8.0572,8.0704,8.0111,8.0309,611200.0
2006-09-28 11:30:00,12.18,12.22,12.13,12.22,333200.0,8.0309,8.0572,7.9979,8.0572,333200.0
2006-09-28 12:00:00,12.21,12.21,12.17,12.18,260800.0,8.0507,8.0507,8.0243,8.0309,260800.0
2006-09-28 12:30:00,12.17,12.19,12.17,12.18,182800.0,8.0243,8.0375,8.0243,8.0309,182800.0
2006-09-28 13:00:00,12.18,12.27,12.17,12.25,330000.0,8.0309,8.0902,8.0243,8.077,330000.0
2006-09-28 13:30:00,12.25,12.33,12.24,12.31,230000.0,8.077,8.1298,8.0704,8.1166,230000.0
2006-09-28 14:00:00,12.31,12.35,12.28,12.34,238000.0,8.1166,8.143,8.0968,8.1364,238000.0
2006-09-28 14:30:00,12.33,12.43,12.33,12.4,394000.0,8.1298,8.1957,8.1298,8.1759,394000.0
2006-09-28 15:00:00,12.41,12.45,12.36,12.4,522000.0,8.1825,8.2089,8.1496,8.1759,522000.0
2006-09-28 15:30:00,12.4,12.46,12.39,12.45,751200.0,8.1759,8.2155,8.1693,8.2089,751200.0
2006-09-29 09:30:00,12.53,12.67,12.53,12.64,655600.0,8.2616,8.354,8.2616,8.3342,655600.0
2006-09-29 10:00:00,12.64,12.82,12.64,12.8,750800.0,8.3342,8.4529,8.3342,8.4397,750800.0
2006-09-29 10:30:00,12.79,12.81,12.72,12.74,182000.0,8.4331,8.4463,8.3869,8.4001,182000.0
2006-09-29 11:00:00,12.73,12.74,12.63,12.68,318800.0,8.3935,8.4001,8.3276,8.3605,318800.0
2006-09-29 11:30:00,12.68,12.74,12.68,12.73,166400.0,8.3605,8.4001,8.3605,8.3935,166400.0
2006-09-29 12:00:00,12.73,12.74,12.68,12.74,146400.0,8.3935,8.4001,8.3605,8.4001,146400.0
2006-09-29 12:30:00,12.73,12.75,12.7,12.74,212800.0,8.3935,8.4067,8.3737,8.4001,212800.0
2006-09-29 13:00:00,12.74,12.76,12.7,12.7,109200.0,8.4001,8.4133,8.3737,8.3737,109200.0
2006-09-29 13:30:00,12.71,12.74,12.68,12.73,95200.0,8.3803,8.4001,8.3605,8.3935,95200.0
2006-09-29 14:00:00,12.73,12.79,12.72,12.76,157200.0,8.3935,8.4331,8.3869,8.4133,157200.0
2006-09-29 14:30:00,12.76,12.77,12.71,12.74,123200.0,8.4133,8.4199,8.3803,8.4001,123200.0
2006-09-29 15:00:00,12.72,12.73,12.64,12.64,350400.0,8.3869,8.3935,8.3342,8.3342,350400.0
2006-09-29 15:30:00,12.63,12.65,12.56,12.59,494400.0,8.3276,8.3408,8.2814,8.3012,494400.0
2006-10-02 09:30:00,12.58,12.62,12.44,12.47,474000.0,8.2946,8.321,8.2023,8.2221,474000.0
2006-10-02 10:00:00,12.47,12.58,12.45,12.56,375600.0,8.2221,8.2946,8.2089,8.2814,375600.0
2006-10-02 10:30:00,12.56,12.59,12.52,12.58,257200.0,8.2814,8.3012,8.2551,8.2946,257200.0
2006-10-02 11:00:00,12.58,12.68,12.55,12.66,229600.0,8.2946,8.3605,8.2748,8.3474,229600.0
2006-10-02 11:30:00,12.66,12.7,12.61,12.65,409200.0,8.3474,8.3737,8.3144,8.3408,409200.0
2006-10-02 12:00:00,12.65,12.71,12.65,12.7,162800.0,8.3408,8.3803,8.3408,8.3737,162800.0
2006-10-02 12:30:00,12.7,12.76,12.7,12.73,307200.0,8.3737,8.4133,8.3737,8.3935,307200.0
2006-10-02 13:00:00,12.72,12.72,12.64,12.64,157200.0,8.3869,8.3869,8.3342,8.3342,157200.0
2006-10-02 13:30:00,12.65,12.68,12.54,12.58,200400.0,8.3408,8.3605,8.2682,8.2946,200400.0
2006-10-02 14:00:00,12.57,12.63,12.54,12.62,111200.0,8.288,8.3276,8.2682,8.321,111200.0
2006-10-02 14:30:00,12.61,12.65,12.54,12.58,157600.0,8.3144,8.3408,8.2682,8.2946,157600.0
2006-10-02 15:00:00,12.58,12.63,12.54,12.61,177200.0,8.2946,8.3276,8.2682,8.3144,177200.0
2006-10-02 15:30:00,12.61,12.62,12.56,12.58,361600.0,8.3144,8.321,8.2814,8.2946,361600.0
2006-10-03 09:30:00,12.47,12.47,12.26,12.32,580400.0,8.2221,8.2221,8.0836,8.1232,580400.0
2006-10-03 10:00:00,12.33,12.34,12.21,12.34,660400.0,8.1298,8.1364,8.0507,8.1364,660400.0
2006-10-03 10:30:00,12.34,12.38,12.24,12.29,428000.0,8.1364,8.1627,8.0704,8.1034,428000.0
2006-10-03 11:00:00,12.28,12.34,12.25,12.34,558000.0,8.0968,8.1364,8.077,8.1364,558000.0
2006-10-03 11:30:00,12.32,12.35,12.31,12.32,264000.0,8.1232,8.143,8.1166,8.1232,264000.0
2006-10-03 12:00:00,12.33,12.37,12.33,12.34,231200.0,8.1298,8.1561,8.1298,8.1364,231200.0
2006-10-03 12:30:00,12.34,12.42,12.34,12.38,344400.0,8.1364,8.1891,8.1364,8.1627,344400.0
2006-10-03 13:00:00,12.38,12.4,12.29,12.3,236000.0,8.1627,8.1759,8.1034,8.11,236000.0
2006-10-03 13:30:00,12.3,12.31,12.27,12.28,185600.0,8.11,8.1166,8.0902,8.0968,185600.0
2006-10-03 14:00:00,12.28,12.3,12.21,12.23,304800.0,8.0968,8.11,8.0507,8.0638,304800.0
2006-10-03 14:30:00,12.23,12.25,12.15,12.16,276000.0,8.0638,8.077,8.0111,8.0177,276000.0
2006-10-03 15:00:00,12.16,12.21,12.13,12.17,268400.0,8.0177,8.0507,7.9979,8.0243,268400.0
2006-10-03 15:30:00,12.18,12.19,12.1,12.11,349200.0,8.0309,8.0375,7.9781,7.9847,349200.0
2006-10-04 09:30:00,12.16,12.34,12.13,12.22,589200.0,8.0177,8.1364,7.9979,8.0572,589200.0
2006-10-04 10:00:00,12.21,12.31,12.12,12.29,511200.0,8.0507,8.1166,7.9913,8.1034,511200.0
2006-10-04 10:30:00,12.29,12.32,12.05,12.06,573200.0,8.1034,8.1232,7.9452,7.9518,573200.0
2006-10-04 11:00:00,12.06,12.09,11.95,12.01,616400.0,7.9518,7.9715,7.8792,7.9188,616400.0
2006-10-04 11:30:00,12.02,12.1,11.99,12.02,529600.0,7.9254,7.9781,7.9056,7.9254,529600.0
2006-10-04 12:00:00,12.01,12.11,12.01,12.07,384000.0,7.9188,7.9847,7.9188,7.9583,384000.0
2006-10-04 12:30:00,12.07,12.08,12.04,12.06,224800.0,7.9583,7.9649,7.9386,7.9518,224800.0
2006-10-04 13:00:00,12.06,12.13,12.04,12.12,273200.0,7.9518,7.9979,7.9386,7.9913,273200.0
2006-10-04 13:30:00,12.12,12.2,12.07,12.16,358000.0,7.9913,8.0441,7.9583,8.0177,358000.0
2006-10-04 14:00:00,12.17,12.31,12.17,12.29,684000.0,8.0243,8.1166,8.0243,8.1034,684000.0
2006-10-04 14:30:00,12.29,12.4,12.28,12.38,426400.0,8.1034,8.1759,8.0968,8.1627,426400.0
2006-10-04 15:00:00,12.38,12.43,12.38,12.38,786000.0,8.1627,8.1957,8.1627,8.1627,786000.0
2006-10-04 15:30:00,12.38,12.49,12.38,12.48,1301600.0,8.1627,8.2353,8.1627,8.2287,1301600.0
2006-10-05 09:30:00,12.56,12.93,12.55,12.85,1037600.0,8.2814,8.5254,8.2748,8.4726,1037600.0
2006-10-05 10:00:00,12.86,12.94,12.78,12.87,1022400.0,8.4792,8.532,8.4265,8.4858,1022400.0
2006-10-05 10:30:00,12.87,13.31,12.85,13.22,1621600.0,8.4858,8.7759,8.4726,8.7166,1621600.0
2006-10-05 11:00:00,13.24,13.47,13.23,13.4,882800.0,8.7298,8.8814,8.7232,8.8353,882800.0
2006-10-05 11:30:00,13.4,13.41,13.32,13.35,732400.0,8.8353,8.8419,8.7825,8.8023,732400.0
2006-10-05 12:00:00,13.35,13.48,13.34,13.46,466400.0,8.8023,8.888,8.7957,8.8748,466400.0
2006-10-05 12:30:00,13.46,13.51,13.36,13.36,516800.0,8.8748,8.9078,8.8089,8.8089,516800.0
2006-10-05 13:00:00,13.36,13.55,13.35,13.53,450400.0,8.8089,8.9342,8.8023,8.921,450400.0
2006-10-05 13:30:00,13.54,13.6,13.51,13.57,652800.0,8.9276,8.9671,8.9078,8.9474,652800.0
2006-10-05 14:00:00,13.57,13.59,13.47,13.49,694000.0,8.9474,8.9606,8.8814,8.8946,694000.0
2006-10-05 14:30:00,13.49,13.53,13.4,13.42,811600.0,8.8946,8.921,8.8353,8.8485,811600.0
2006-10-05 15:00:00,13.42,13.56,13.38,13.52,742400.0,8.8485,8.9408,8.8221,8.9144,742400.0
2006-10-05 15:30:00,13.52,13.55,13.46,13.54,785600.0,8.9144,8.9342,8.8748,8.9276,785600.0
2006-10-06 09:30:00,13.51,13.54,13.21,13.28,759600.0,8.9078,8.9276,8.71,8.7562,759600.0
2006-10-06 10:00:00,13.28,13.39,13.25,13.34,462800.0,8.7562,8.8287,8.7364,8.7957,462800.0
2006-10-06 10:30:00,13.34,13.47,13.34,13.42,515200.0,8.7957,8.8814,8.7957,8.8485,515200.0
2006-10-06 11:00:00,13.41,13.52,13.39,13.48,369600.0,8.8419,8.9144,8.8287,8.888,369600.0
2006-10-06 11:30:00,13.48,13.53,13.44,13.47,334000.0,8.888,8.921,8.8617,8.8814,334000.0
2006-10-06 12:00:00,13.47,13.48,13.4,13.42,335200.0,8.8814,8.888,8.8353,8.8485,335200.0
2006-10-06 12:30:00,13.42,13.52,13.4,13.52,248800.0,8.8485,8.9144,8.8353,8.9144,248800.0
2006-10-06 13:00:00,13.52,13.53,13.47,13.51,167200.0,8.9144,8.921,8.8814,8.9078,167200.0
2006-10-06 13:30:00,13.51,13.54,13.51,13.53,273600.0,8.9078,8.9276,8.9078,8.921,273600.0
2006-10-06 14:00:00,13.53,13.56,13.52,13.54,295200.0,8.921,8.9408,8.9144,8.9276,295200.0
2006-10-06 14:30:00,13.54,13.64,13.53,13.6,351200.0,8.9276,8.9935,8.921,8.9671,351200.0
2006-10-06 15:00:00,13.6,13.61,13.56,13.57,442400.0,8.9671,8.9737,8.9408,8.9474,442400.0
2006-10-06 15:30:00,13.57,13.59,13.54,13.59,539200.0,8.9474,8.9606,8.9276,8.9606,539200.0
2006-10-09 09:30:00,13.63,13.72,13.53,13.65,454800.0,8.9869,9.0463,8.921,9.0001,454800.0
2006-10-09 10:00:00,13.64,13.99,13.56,13.94,723200.0,8.9935,9.2243,8.9408,9.1913,723200.0
2006-10-09 10:30:00,13.94,14.25,13.89,14.16,782800.0,9.1913,9.3957,9.1584,9.3364,782800.0
2006-10-09 11:00:00,14.16,14.29,14.1,14.2,559600.0,9.3364,9.4221,9.2968,9.3628,559600.0
2006-10-09 11:30:00,14.2,14.28,14.18,14.25,383200.0,9.3628,9.4155,9.3496,9.3957,383200.0
2006-10-09 12:00:00,14.25,14.25,14.15,14.17,251200.0,9.3957,9.3957,9.3298,9.343,251200.0
2006-10-09 12:30:00,14.18,14.29,14.15,14.29,301200.0,9.3496,9.4221,9.3298,9.4221,301200.0
2006-10-09 13:00:00,14.28,14.43,14.28,14.38,386400.0,9.4155,9.5144,9.4155,9.4814,386400.0
2006-10-09 13:30:00,14.38,14.4,14.17,14.18,547600.0,9.4814,9.4946,9.343,9.3496,547600.0
2006-10-09 14:00:00,14.19,14.24,14.05,14.1,582400.0,9.3562,9.3891,9.2639,9.2968,582400.0
2006-10-09 14:30:00,14.07,14.08,13.94,13.96,753200.0,9.277,9.2836,9.1913,9.2045,753200.0
2006-10-09 15:00:00,13.95,13.95,13.81,13.84,685200.0,9.1979,9.1979,9.1056,9.1254,685200.0
2006-10-09 15:30:00,13.84,13.86,13.8,13.83,600800.0,9.1254,9.1386,9.099,9.1188,600800.0
2006-10-10 09:30:00,13.78,13.81,13.58,13.67,748000.0,9.0858,9.1056,8.954,9.0133,748000.0
2006-10-10 10:00:00,13.68,13.76,13.63,13.74,656800.0,9.0199,9.0726,8.9869,9.0595,656800.0
2006-10-10 10:30:00,13.75,13.77,13.63,13.71,583200.0,9.0661,9.0792,8.9869,9.0397,583200.0
2006-10-10 11:00:00,13.69,13.75,13.68,13.71,546800.0,9.0265,9.0661,9.0199,9.0397,546800.0
2006-10-10 11:30:00,13.72,13.79,13.71,13.79,188000.0,9.0463,9.0924,9.0397,9.0924,188000.0
2006-10-10 12:00:00,13.78,13.87,13.75,13.76,424400.0,9.0858,9.1452,9.0661,9.0726,424400.0
2006-10-10 12:30:00,13.75,13.77,13.73,13.75,435600.0,9.0661,9.0792,9.0529,9.0661,435600.0
2006-10-10 13:00:00,13.74,13.77,13.72,13.77,354400.0,9.0595,9.0792,9.0463,9.0792,354400.0
2006-10-10 13:30:00,13.77,13.77,13.72,13.75,555600.0,9.0792,9.0792,9.0463,9.0661,555600.0
2006-10-10 14:00:00,13.74,13.86,13.74,13.84,603600.0,9.0595,9.1386,9.0595,9.1254,603600.0
2006-10-10 14:30:00,13.84,13.97,13.83,13.93,310400.0,9.1254,9.2111,9.1188,9.1847,310400.0
2006-10-10 15:00:00,13.94,13.97,13.92,13.94,364800.0,9.1913,9.2111,9.1781,9.1913,364800.0
2006-10-10 15:30:00,13.95,14.01,13.92,14.0,383600.0,9.1979,9.2375,9.1781,9.2309,383600.0
2006-10-11 09:30:00,13.86,13.95,13.72,13.92,455200.0,9.1386,9.1979,9.0463,9.1781,455200.0
2006-10-11 10:00:00,13.92,13.94,13.77,13.77,262400.0,9.1781,9.1913,9.0792,9.0792,262400.0
2006-10-11 10:30:00,13.78,13.88,13.76,13.84,315200.0,9.0858,9.1518,9.0726,9.1254,315200.0
2006-10-11 11:00:00,13.83,13.83,13.76,13.8,376400.0,9.1188,9.1188,9.0726,9.099,376400.0
2006-10-11 11:30:00,13.8,13.8,13.72,13.76,374400.0,9.099,9.099,9.0463,9.0726,374400.0
2006-10-11 12:00:00,13.76,13.94,13.75,13.82,426000.0,9.0726,9.1913,9.0661,9.1122,426000.0
2006-10-11 12:30:00,13.81,13.89,13.8,13.84,328400.0,9.1056,9.1584,9.099,9.1254,328400.0
2006-10-11 13:00:00,13.85,13.97,13.84,13.96,418000.0,9.132,9.2111,9.1254,9.2045,418000.0
2006-10-11 13:30:00,13.96,13.97,13.85,13.87,552400.0,9.2045,9.2111,9.132,9.1452,552400.0
2006-10-11 14:00:00,13.87,13.91,13.84,13.85,471600.0,9.1452,9.1715,9.1254,9.132,471600.0
2006-10-11 14:30:00,13.85,13.86,13.69,13.76,520000.0,9.132,9.1386,9.0265,9.0726,520000.0
2006-10-11 15:00:00,13.77,13.83,13.74,13.81,454400.0,9.0792,9.1188,9.0595,9.1056,454400.0
2006-10-11 15:30:00,13.81,13.84,13.8,13.83,611600.0,9.1056,9.1254,9.099,9.1188,611600.0
2006-10-12 09:30:00,13.87,14.04,13.79,13.91,380400.0,9.1452,9.2573,9.0924,9.1715,380400.0
2006-10-12 10:00:00,13.92,13.96,13.87,13.92,311200.0,9.1781,9.2045,9.1452,9.1781,311200.0
2006-10-12 10:30:00,13.92,14.04,13.9,13.99,455200.0,9.1781,9.2573,9.165,9.2243,455200.0
2006-10-12 11:00:00,13.99,14.03,13.96,14.01,372000.0,9.2243,9.2507,9.2045,9.2375,372000.0
2006-10-12 11:30:00,14.01,14.15,14.0,14.13,290000.0,9.2375,9.3298,9.2309,9.3166,290000.0
2006-10-12 12:00:00,14.12,14.14,14.08,14.13,236800.0,9.31,9.3232,9.2836,9.3166,236800.0
2006-10-12 12:30:00,14.12,14.2,14.12,14.19,158000.0,9.31,9.3628,9.31,9.3562,158000.0
2006-10-12 13:00:00,14.18,14.19,14.1,14.1,195600.0,9.3496,9.3562,9.2968,9.2968,195600.0
2006-10-12 13:30:00,14.11,14.13,14.08,14.09,175200.0,9.3034,9.3166,9.2836,9.2902,175200.0
2006-10-12 14:00:00,14.1,14.11,14.06,14.09,176400.0,9.2968,9.3034,9.2704,9.2902,176400.0
2006-10-12 14:30:00,14.09,14.19,14.07,14.16,442800.0,9.2902,9.3562,9.277,9.3364,442800.0
2006-10-12 15:00:00,14.18,14.2,14.15,14.16,238400.0,9.3496,9.3628,9.3298,9.3364,238400.0
2006-10-12 15:30:00,14.15,14.24,14.14,14.22,538400.0,9.3298,9.3891,9.3232,9.3759,538400.0
2006-10-13 09:30:00,14.22,14.36,14.11,14.34,347200.0,9.3759,9.4683,9.3034,9.4551,347200.0
2006-10-13 10:00:00,14.35,14.4,14.28,14.38,272400.0,9.4617,9.4946,9.4155,9.4814,272400.0
2006-10-13 10:30:00,14.38,14.59,14.38,14.55,354400.0,9.4814,9.6199,9.4814,9.5935,354400.0
2006-10-13 11:00:00,14.55,14.62,14.45,14.49,428800.0,9.5935,9.6397,9.5276,9.554,428800.0
2006-10-13 11:30:00,14.49,14.55,14.44,14.49,239600.0,9.554,9.5935,9.521,9.554,239600.0
2006-10-13 12:00:00,14.49,14.54,14.43,14.44,281200.0,9.554,9.5869,9.5144,9.521,281200.0
2006-10-13 12:30:00,14.44,14.49,14.43,14.48,156000.0,9.521,9.554,9.5144,9.5474,156000.0
2006-10-13 13:00:00,14.48,14.51,14.46,14.49,168000.0,9.5474,9.5672,9.5342,9.554,168000.0
2006-10-13 13:30:00,14.49,14.53,14.47,14.51,200400.0,9.554,9.5803,9.5408,9.5672,200400.0
2006-10-13 14:00:00,14.51,14.51,14.42,14.46,223600.0,9.5672,9.5672,9.5078,9.5342,223600.0
2006-10-13 14:30:00,14.46,14.47,14.32,14.36,264400.0,9.5342,9.5408,9.4419,9.4683,264400.0
2006-10-13 15:00:00,14.35,14.41,14.29,14.34,360800.0,9.4617,9.5012,9.4221,9.4551,360800.0
2006-10-13 15:30:00,14.34,14.38,14.29,14.34,276400.0,9.4551,9.4814,9.4221,9.4551,276400.0
2006-10-16 09:30:00,14.71,14.75,14.49,14.62,1015600.0,9.699,9.7254,9.554,9.6397,1015600.0
2006-10-16 10:00:00,14.62,14.69,14.14,14.63,508800.0,9.6397,9.6858,9.3232,9.6463,508800.0
2006-10-16 10:30:00,14.63,14.65,14.37,14.39,390800.0,9.6463,9.6595,9.4748,9.488,390800.0
2006-10-16 11:00:00,14.4,14.49,14.39,14.43,312800.0,9.4946,9.554,9.488,9.5144,312800.0
2006-10-16 11:30:00,14.43,14.46,14.4,14.45,258000.0,9.5144,9.5342,9.4946,9.5276,258000.0
2006-10-16 12:00:00,14.45,14.54,14.44,14.54,159600.0,9.5276,9.5869,9.521,9.5869,159600.0
2006-10-16 12:30:00,14.54,14.62,14.53,14.57,337600.0,9.5869,9.6397,9.5803,9.6067,337600.0
2006-10-16 13:00:00,14.58,14.69,14.58,14.68,225200.0,9.6133,9.6858,9.6133,9.6792,225200.0
2006-10-16 13:30:00,14.67,14.71,14.66,14.68,234400.0,9.6727,9.699,9.6661,9.6792,234400.0
2006-10-16 14:00:00,14.68,14.71,14.65,14.67,228000.0,9.6792,9.699,9.6595,9.6727,228000.0
2006-10-16 14:30:00,14.67,14.68,14.57,14.59,249600.0,9.6727,9.6792,9.6067,9.6199,249600.0
2006-10-16 15:00:00,14.6,14.63,14.56,14.62,497200.0,9.6265,9.6463,9.6001,9.6397,497200.0
2006-10-16 15:30:00,14.62,14.65,14.56,14.56,356800.0,9.6397,9.6595,9.6001,9.6001,356800.0
2006-10-17 09:30:00,14.57,14.57,14.28,14.39,508000.0,9.6067,9.6067,9.4155,9.488,508000.0
2006-10-17 10:00:00,14.39,14.44,14.31,14.42,326400.0,9.488,9.521,9.4353,9.5078,326400.0
2006-10-17 10:30:00,14.42,14.43,14.2,14.23,454400.0,9.5078,9.5144,9.3628,9.3825,454400.0
2006-10-17 11:00:00,14.22,14.23,14.1,14.17,441600.0,9.3759,9.3825,9.2968,9.343,441600.0
2006-10-17 11:30:00,14.17,14.24,14.16,14.22,274400.0,9.343,9.3891,9.3364,9.3759,274400.0
2006-10-17 12:00:00,14.23,14.28,14.21,14.24,137200.0,9.3825,9.4155,9.3694,9.3891,137200.0
2006-10-17 12:30:00,14.25,14.25,14.19,14.24,187600.0,9.3957,9.3957,9.3562,9.3891,187600.0
2006-10-17 13:00:00,14.24,14.36,14.22,14.28,174000.0,9.3891,9.4683,9.3759,9.4155,174000.0
2006-10-17 13:30:00,14.28,14.33,14.27,14.31,195200.0,9.4155,9.4485,9.4089,9.4353,195200.0
2006-10-17 14:00:00,14.31,14.33,14.29,14.3,173600.0,9.4353,9.4485,9.4221,9.4287,173600.0
2006-10-17 14:30:00,14.3,14.4,14.3,14.4,245200.0,9.4287,9.4946,9.4287,9.4946,245200.0
2006-10-17 15:00:00,14.39,14.4,14.29,14.34,574800.0,9.488,9.4946,9.4221,9.4551,574800.0
2006-10-17 15:30:00,14.34,14.35,14.24,14.29,350400.0,9.4551,9.4617,9.3891,9.4221,350400.0
2006-10-18 09:30:00,14.36,14.53,14.36,14.41,221200.0,9.4683,9.5803,9.4683,9.5012,221200.0
2006-10-18 10:00:00,14.41,14.42,14.26,14.3,177200.0,9.5012,9.5078,9.4023,9.4287,177200.0
2006-10-18 10:30:00,14.32,14.37,14.26,14.36,225200.0,9.4419,9.4748,9.4023,9.4683,225200.0
2006-10-18 11:00:00,14.36,14.36,14.25,14.26,164400.0,9.4683,9.4683,9.3957,9.4023,164400.0
2006-10-18 11:30:00,14.27,14.29,14.13,14.15,193200.0,9.4089,9.4221,9.3166,9.3298,193200.0
2006-10-18 12:00:00,14.15,14.21,14.12,14.12,161600.0,9.3298,9.3694,9.31,9.31,161600.0
2006-10-18 12:30:00,14.13,14.17,14.05,14.12,150000.0,9.3166,9.343,9.2639,9.31,150000.0
2006-10-18 13:00:00,14.12,14.12,13.95,13.95,270800.0,9.31,9.31,9.1979,9.1979,270800.0
2006-10-18 13:30:00,13.95,14.01,13.92,13.98,376400.0,9.1979,9.2375,9.1781,9.2177,376400.0
2006-10-18 14:00:00,13.99,14.12,13.96,14.06,339600.0,9.2243,9.31,9.2045,9.2704,339600.0
2006-10-18 14:30:00,14.06,14.14,14.01,14.11,388000.0,9.2704,9.3232,9.2375,9.3034,388000.0
2006-10-18 15:00:00,14.11,14.14,14.02,14.03,577600.0,9.3034,9.3232,9.2441,9.2507,577600.0
2006-10-18 15:30:00,14.03,14.1,14.01,14.06,593200.0,9.2507,9.2968,9.2375,9.2704,593200.0
2006-10-19 09:30:00,14.03,14.15,13.78,13.99,1251600.0,9.2507,9.3298,9.0858,9.2243,1251600.0
2006-10-19 10:00:00,13.99,14.19,13.94,14.14,856000.0,9.2243,9.3562,9.1913,9.3232,856000.0
2006-10-19 10:30:00,14.14,14.29,14.13,14.21,797600.0,9.3232,9.4221,9.3166,9.3694,797600.0
2006-10-19 11:00:00,14.22,14.36,14.21,14.3,454000.0,9.3759,9.4683,9.3694,9.4287,454000.0
2006-10-19 11:30:00,14.31,14.44,14.29,14.44,403200.0,9.4353,9.521,9.4221,9.521,403200.0
2006-10-19 12:00:00,14.43,14.71,14.4,14.6,682800.0,9.5144,9.699,9.4946,9.6265,682800.0
2006-10-19 12:30:00,14.61,14.61,14.5,14.61,273600.0,9.6331,9.6331,9.5606,9.6331,273600.0
2006-10-19 13:00:00,14.58,14.82,14.58,14.79,381600.0,9.6133,9.7716,9.6133,9.7518,381600.0
2006-10-19 13:30:00,14.79,14.83,14.68,14.72,431200.0,9.7518,9.7781,9.6792,9.7056,431200.0
2006-10-19 14:00:00,14.72,14.78,14.69,14.75,345600.0,9.7056,9.7452,9.6858,9.7254,345600.0
2006-10-19 14:30:00,14.75,14.87,14.65,14.83,707200.0,9.7254,9.8045,9.6595,9.7781,707200.0
2006-10-19 15:00:00,14.83,14.83,14.68,14.71,687600.0,9.7781,9.7781,9.6792,9.699,687600.0
2006-10-19 15:30:00,14.71,14.81,14.67,14.7,1064000.0,9.699,9.765,9.6727,9.6924,1064000.0
2006-10-20 09:30:00,14.63,14.69,14.39,14.51,464400.0,9.6463,9.6858,9.488,9.5672,464400.0
2006-10-20 10:00:00,14.52,14.57,14.46,14.56,299600.0,9.5738,9.6067,9.5342,9.6001,299600.0
2006-10-20 10:30:00,14.55,14.55,14.42,14.47,430000.0,9.5935,9.5935,9.5078,9.5408,430000.0
2006-10-20 11:00:00,14.48,14.55,14.46,14.52,304000.0,9.5474,9.5935,9.5342,9.5738,304000.0
2006-10-20 11:30:00,14.53,14.61,14.53,14.59,203200.0,9.5803,9.6331,9.5803,9.6199,203200.0
2006-10-20 12:00:00,14.59,14.6,14.51,14.51,284400.0,9.6199,9.6265,9.5672,9.5672,284400.0
2006-10-20 12:30:00,14.51,14.54,14.47,14.5,133200.0,9.5672,9.5869,9.5408,9.5606,133200.0
2006-10-20 13:00:00,14.5,14.53,14.5,14.52,90000.0,9.5606,9.5803,9.5606,9.5738,90000.0
2006-10-20 13:30:00,14.52,14.55,14.51,14.53,178000.0,9.5738,9.5935,9.5672,9.5803,178000.0
2006-10-20 14:00:00,14.53,14.53,14.47,14.51,289600.0,9.5803,9.5803,9.5408,9.5672,289600.0
2006-10-20 14:30:00,14.51,14.54,14.48,14.52,344000.0,9.5672,9.5869,9.5474,9.5738,344000.0
2006-10-20 15:00:00,14.51,14.61,14.51,14.61,344400.0,9.5672,9.6331,9.5672,9.6331,344400.0
2006-10-20 15:30:00,14.61,14.65,14.55,14.56,407600.0,9.6331,9.6595,9.5935,9.6001,407600.0
2006-10-23 09:30:00,14.53,14.56,14.47,14.53,294800.0,9.5803,9.6001,9.5408,9.5803,294800.0
2006-10-23 10:00:00,14.53,14.59,14.49,14.56,603200.0,9.5803,9.6199,9.554,9.6001,603200.0
2006-10-23 10:30:00,14.56,14.57,14.36,14.43,615200.0,9.6001,9.6067,9.4683,9.5144,615200.0
2006-10-23 11:00:00,14.42,14.5,14.37,14.44,260400.0,9.5078,9.5606,9.4748,9.521,260400.0
2006-10-23 11:30:00,14.45,14.46,14.39,14.45,150400.0,9.5276,9.5342,9.488,9.5276,150400.0
2006-10-23 12:00:00,14.45,14.55,14.44,14.54,188400.0,9.5276,9.5935,9.521,9.5869,188400.0
2006-10-23 12:30:00,14.54,14.59,14.49,14.55,170800.0,9.5869,9.6199,9.554,9.5935,170800.0
2006-10-23 13:00:00,14.55,14.68,14.55,14.64,313200.0,9.5935,9.6792,9.5935,9.6529,313200.0
2006-10-23 13:30:00,14.64,14.65,14.49,14.57,169200.0,9.6529,9.6595,9.554,9.6067,169200.0
2006-10-23 14:00:00,14.58,14.58,14.51,14.57,145600.0,9.6133,9.6133,9.5672,9.6067,145600.0
2006-10-23 14:30:00,14.56,14.64,14.55,14.63,182000.0,9.6001,9.6529,9.5935,9.6463,182000.0
2006-10-23 15:00:00,14.63,14.65,14.54,14.55,245600.0,9.6463,9.6595,9.5869,9.5935,245600.0
2006-10-23 15:30:00,14.56,14.62,14.56,14.61,365600.0,9.6001,9.6397,9.6001,9.6331,365600.0
2006-10-24 09:30:00,14.5,14.9,14.46,14.88,392800.0,9.5606,9.8243,9.5342,9.8111,392800.0
2006-10-24 10:00:00,14.88,15.0,14.76,14.97,373200.0,9.8111,9.8902,9.732,9.8705,373200.0
2006-10-24 10:30:00,14.97,15.18,14.96,15.18,655200.0,9.8705,10.0089,9.8639,10.0089,655200.0
2006-10-24 11:00:00,15.17,15.44,15.16,15.43,695600.0,10.0023,10.1804,9.9957,10.1738,695600.0
2006-10-24 11:30:00,15.43,15.46,15.33,15.38,602800.0,10.1738,10.1935,10.1078,10.1408,602800.0
2006-10-24 12:00:00,15.39,15.42,15.36,15.38,196400.0,10.1474,10.1672,10.1276,10.1408,196400.0
2006-10-24 12:30:00,15.38,15.38,15.27,15.28,280800.0,10.1408,10.1408,10.0683,10.0749,280800.0
2006-10-24 13:00:00,15.28,15.3,15.2,15.27,264000.0,10.0749,10.088,10.0221,10.0683,264000.0
2006-10-24 13:30:00,15.27,15.28,15.19,15.2,169600.0,10.0683,10.0749,10.0155,10.0221,169600.0
2006-10-24 14:00:00,15.19,15.2,15.11,15.18,228000.0,10.0155,10.0221,9.9628,10.0089,228000.0
2006-10-24 14:30:00,15.16,15.2,15.12,15.13,416800.0,9.9957,10.0221,9.9694,9.976,416800.0
2006-10-24 15:00:00,15.13,15.35,15.12,15.29,880400.0,9.976,10.121,9.9694,10.0814,880400.0
2006-10-24 15:30:00,15.29,15.36,15.23,15.31,1291600.0,10.0814,10.1276,10.0419,10.0946,1291600.0
2006-10-25 09:30:00,15.25,15.31,15.11,15.24,760800.0,10.0551,10.0946,9.9628,10.0485,760800.0
2006-10-25 10:00:00,15.23,15.31,15.15,15.22,257600.0,10.0419,10.0946,9.9891,10.0353,257600.0
2006-10-25 10:30:00,15.22,15.37,15.21,15.3,262000.0,10.0353,10.1342,10.0287,10.088,262000.0
2006-10-25 11:00:00,15.28,15.39,15.26,15.33,231200.0,10.0749,10.1474,10.0617,10.1078,231200.0
2006-10-25 11:30:00,15.33,15.35,15.29,15.33,295200.0,10.1078,10.121,10.0814,10.1078,295200.0
2006-10-25 12:00:00,15.33,15.35,15.31,15.31,166000.0,10.1078,10.121,10.0946,10.0946,166000.0
2006-10-25 12:30:00,15.31,15.37,15.3,15.34,334400.0,10.0946,10.1342,10.088,10.1144,334400.0
2006-10-25 13:00:00,15.34,15.35,15.31,15.35,68800.0,10.1144,10.121,10.0946,10.121,68800.0
2006-10-25 13:30:00,15.35,15.38,15.29,15.33,208400.0,10.121,10.1408,10.0814,10.1078,208400.0
2006-10-25 14:00:00,15.33,15.45,15.21,15.28,579200.0,10.1078,10.1869,10.0287,10.0749,579200.0
2006-10-25 14:30:00,15.29,15.31,15.21,15.27,349200.0,10.0814,10.0946,10.0287,10.0683,349200.0
2006-10-25 15:00:00,15.27,15.29,15.22,15.25,326400.0,10.0683,10.0814,10.0353,10.0551,326400.0
2006-10-25 15:30:00,15.26,15.29,15.23,15.28,436000.0,10.0617,10.0814,10.0419,10.0749,436000.0
2006-10-26 09:30:00,15.29,15.37,15.17,15.24,358400.0,10.0814,10.1342,10.0023,10.0485,358400.0
2006-10-26 10:00:00,15.26,15.4,15.21,15.21,276400.0,10.0617,10.154,10.0287,10.0287,276400.0
2006-10-26 10:30:00,15.22,15.35,15.22,15.27,252400.0,10.0353,10.121,10.0353,10.0683,252400.0
2006-10-26 11:00:00,15.28,15.3,15.2,15.22,320800.0,10.0749,10.088,10.0221,10.0353,320800.0
2006-10-26 11:30:00,15.22,15.31,15.22,15.29,111600.0,10.0353,10.0946,10.0353,10.0814,111600.0
2006-10-26 12:00:00,15.27,15.4,15.23,15.34,151200.0,10.0683,10.154,10.0419,10.1144,151200.0
2006-10-26 12:30:00,15.34,15.53,15.3,15.51,216800.0,10.1144,10.2397,10.088,10.2265,216800.0
2006-10-26 13:00:00,15.5,15.5,15.34,15.38,120800.0,10.2199,10.2199,10.1144,10.1408,120800.0
2006-10-26 13:30:00,15.38,15.4,15.31,15.31,120000.0,10.1408,10.154,10.0946,10.0946,120000.0
2006-10-26 14:00:00,15.38,15.42,15.3,15.4,190000.0,10.1408,10.1672,10.088,10.154,190000.0
2006-10-26 14:30:00,15.41,15.42,15.31,15.4,139200.0,10.1606,10.1672,10.0946,10.154,139200.0
2006-10-26 15:00:00,15.4,15.41,15.33,15.39,203200.0,10.154,10.1606,10.1078,10.1474,203200.0
2006-10-26 15:30:00,15.38,15.42,15.36,15.41,310400.0,10.1408,10.1672,10.1276,10.1606,310400.0
2006-10-27 09:30:00,15.34,15.43,15.24,15.43,275200.0,10.1144,10.1738,10.0485,10.1738,275200.0
2006-10-27 10:00:00,15.41,15.47,15.33,15.39,217200.0,10.1606,10.2001,10.1078,10.1474,217200.0
2006-10-27 10:30:00,15.36,15.72,15.33,15.7,345200.0,10.1276,10.365,10.1078,10.3518,345200.0
2006-10-27 11:00:00,15.69,15.81,15.68,15.79,623200.0,10.3452,10.4243,10.3386,10.4111,623200.0
2006-10-27 11:30:00,15.79,15.79,15.61,15.68,300800.0,10.4111,10.4111,10.2924,10.3386,300800.0
2006-10-27 12:00:00,15.68,15.71,15.65,15.65,78000.0,10.3386,10.3584,10.3188,10.3188,78000.0
2006-10-27 12:30:00,15.65,15.68,15.63,15.63,124800.0,10.3188,10.3386,10.3056,10.3056,124800.0
2006-10-27 13:00:00,15.63,15.66,15.55,15.56,152000.0,10.3056,10.3254,10.2529,10.2595,152000.0
2006-10-27 13:30:00,15.56,15.56,15.38,15.44,225200.0,10.2595,10.2595,10.1408,10.1804,225200.0
2006-10-27 14:00:00,15.44,15.44,15.3,15.35,166000.0,10.1804,10.1804,10.088,10.121,166000.0
2006-10-27 14:30:00,15.36,15.4,15.27,15.35,160000.0,10.1276,10.154,10.0683,10.121,160000.0
2006-10-27 15:00:00,15.36,15.37,15.27,15.31,142400.0,10.1276,10.1342,10.0683,10.0946,142400.0
2006-10-27 15:30:00,15.32,15.35,15.26,15.3,310400.0,10.1012,10.121,10.0617,10.088,310400.0
2006-10-30 09:30:00,15.18,15.25,15.05,15.12,320800.0,10.0089,10.0551,9.9232,9.9694,320800.0
2006-10-30 10:00:00,15.1,15.2,15.08,15.15,178800.0,9.9562,10.0221,9.943,9.9891,178800.0
2006-10-30 10:30:00,15.16,15.35,15.16,15.24,384400.0,9.9957,10.121,9.9957,10.0485,384400.0
2006-10-30 11:00:00,15.24,15.32,15.19,15.21,274800.0,10.0485,10.1012,10.0155,10.0287,274800.0
2006-10-30 11:30:00,15.21,15.25,15.15,15.15,159600.0,10.0287,10.0551,9.9891,9.9891,159600.0
2006-10-30 12:00:00,15.18,15.18,15.1,15.15,200800.0,10.0089,10.0089,9.9562,9.9891,200800.0
2006-10-30 12:30:00,15.15,15.15,15.09,15.14,152000.0,9.9891,9.9891,9.9496,9.9825,152000.0
2006-10-30 13:00:00,15.15,15.26,15.15,15.22,609600.0,9.9891,10.0617,9.9891,10.0353,609600.0
2006-10-30 13:30:00,15.22,15.25,15.15,15.18,172800.0,10.0353,10.0551,9.9891,10.0089,172800.0
2006-10-30 14:00:00,15.18,15.2,15.12,15.13,214400.0,10.0089,10.0221,9.9694,9.976,214400.0
2006-10-30 14:30:00,15.13,15.15,15.08,15.13,228000.0,9.976,9.9891,9.943,9.976,228000.0
2006-10-30 15:00:00,15.12,15.15,14.99,15.02,360400.0,9.9694,9.9891,9.8836,9.9034,360400.0
2006-10-30 15:30:00,15.01,15.04,14.94,14.99,603600.0,9.8968,9.9166,9.8507,9.8836,603600.0
2006-10-31 09:30:00,15.12,15.3,15.01,15.18,1244800.0,9.9694,10.088,9.8968,10.0089,1244800.0
2006-10-31 10:00:00,15.17,15.17,14.89,14.94,735600.0,10.0023,10.0023,9.8177,9.8507,735600.0
2006-10-31 10:30:00,14.95,15.16,14.95,15.13,404800.0,9.8573,9.9957,9.8573,9.976,404800.0
2006-10-31 11:00:00,15.12,15.21,15.09,15.19,498000.0,9.9694,10.0287,9.9496,10.0155,498000.0
2006-10-31 11:30:00,15.2,15.2,15.05,15.11,221600.0,10.0221,10.0221,9.9232,9.9628,221600.0
2006-10-31 12:00:00,15.09,15.16,15.06,15.14,248800.0,9.9496,9.9957,9.9298,9.9825,248800.0
2006-10-31 12:30:00,15.14,15.15,15.04,15.04,216000.0,9.9825,9.9891,9.9166,9.9166,216000.0
2006-10-31 13:00:00,15.03,15.08,14.95,14.98,290800.0,9.91,9.943,9.8573,9.8771,290800.0
2006-10-31 13:30:00,14.98,15.03,14.98,14.99,310400.0,9.8771,9.91,9.8771,9.8836,310400.0
2006-10-31 14:00:00,14.99,15.01,14.95,14.97,392800.0,9.8836,9.8968,9.8573,9.8705,392800.0
2006-10-31 14:30:00,14.97,15.06,14.96,15.02,361600.0,9.8705,9.9298,9.8639,9.9034,361600.0
2006-10-31 15:00:00,15.02,15.11,15.0,15.09,333200.0,9.9034,9.9628,9.8902,9.9496,333200.0
2006-10-31 15:30:00,15.08,15.11,14.99,15.02,428000.0,9.943,9.9628,9.8836,9.9034,428000.0
2006-11-01 09:30:00,15.12,15.17,15.04,15.13,613200.0,9.9694,10.0023,9.9166,9.976,613200.0
2006-11-01 10:00:00,15.13,15.16,15.05,15.08,453200.0,9.976,9.9957,9.9232,9.943,453200.0
2006-11-01 10:30:00,15.08,15.2,15.05,15.16,381600.0,9.943,10.0221,9.9232,9.9957,381600.0
2006-11-01 11:00:00,15.17,15.24,15.13,15.17,350400.0,10.0023,10.0485,9.976,10.0023,350400.0
2006-11-01 11:30:00,15.17,15.17,15.05,15.07,356000.0,10.0023,10.0023,9.9232,9.9364,356000.0
2006-11-01 12:00:00,15.06,15.08,14.89,14.95,339200.0,9.9298,9.943,9.8177,9.8573,339200.0
2006-11-01 12:30:00,14.95,14.95,14.81,14.88,259600.0,9.8573,9.8573,9.765,9.8111,259600.0
2006-11-01 13:00:00,14.88,14.99,14.87,14.99,112400.0,9.8111,9.8836,9.8045,9.8836,112400.0
2006-11-01 13:30:00,14.99,15.03,14.92,14.98,184400.0,9.8836,9.91,9.8375,9.8771,184400.0
2006-11-01 14:00:00,14.97,14.99,14.86,14.92,179600.0,9.8705,9.8836,9.7979,9.8375,179600.0
2006-11-01 14:30:00,14.93,14.93,14.82,14.85,220000.0,9.8441,9.8441,9.7716,9.7913,220000.0
2006-11-01 15:00:00,14.85,14.88,14.81,14.83,245600.0,9.7913,9.8111,9.765,9.7781,245600.0
2006-11-01 15:30:00,14.84,14.88,14.81,14.87,421600.0,9.7847,9.8111,9.765,9.8045,421600.0
2006-11-02 09:30:00,14.81,14.89,14.6,14.78,528400.0,9.765,9.8177,9.6265,9.7452,528400.0
2006-11-02 10:00:00,14.78,14.83,14.71,14.77,201600.0,9.7452,9.7781,9.699,9.7386,201600.0
2006-11-02 10:30:00,14.76,14.85,14.71,14.75,220400.0,9.732,9.7913,9.699,9.7254,220400.0
2006-11-02 11:00:00,14.75,14.8,14.7,14.79,238000.0,9.7254,9.7584,9.6924,9.7518,238000.0
2006-11-02 11:30:00,14.79,14.81,14.71,14.72,327200.0,9.7518,9.765,9.699,9.7056,327200.0
2006-11-02 12:00:00,14.72,14.76,14.67,14.69,297200.0,9.7056,9.732,9.6727,9.6858,297200.0
2006-11-02 12:30:00,14.7,14.75,14.69,14.73,192800.0,9.6924,9.7254,9.6858,9.7122,192800.0
2006-11-02 13:00:00,14.74,14.78,14.7,14.77,227600.0,9.7188,9.7452,9.6924,9.7386,227600.0
2006-11-02 13:30:00,14.77,14.78,14.71,14.71,122400.0,9.7386,9.7452,9.699,9.699,122400.0
2006-11-02 14:00:00,14.71,14.78,14.7,14.71,128400.0,9.699,9.7452,9.6924,9.699,128400.0
2006-11-02 14:30:00,14.71,14.74,14.65,14.69,165600.0,9.699,9.7188,9.6595,9.6858,165600.0
2006-11-02 15:00:00,14.68,14.76,14.66,14.67,158800.0,9.6792,9.732,9.6661,9.6727,158800.0
2006-11-02 15:30:00,14.68,14.76,14.68,14.72,208800.0,9.6792,9.732,9.6792,9.7056,208800.0
2006-11-03 09:30:00,14.76,14.86,14.67,14.78,481200.0,9.732,9.7979,9.6727,9.7452,481200.0
2006-11-03 10:00:00,14.8,14.84,14.75,14.77,315200.0,9.7584,9.7847,9.7254,9.7386,315200.0
2006-11-03 10:30:00,14.77,14.79,14.68,14.78,266800.0,9.7386,9.7518,9.6792,9.7452,266800.0
2006-11-03 11:00:00,14.78,14.81,14.71,14.78,364400.0,9.7452,9.765,9.699,9.7452,364400.0
2006-11-03 11:30:00,14.78,14.81,14.72,14.81,166800.0,9.7452,9.765,9.7056,9.765,166800.0
2006-11-03 12:00:00,14.81,14.84,14.77,14.82,145600.0,9.765,9.7847,9.7386,9.7716,145600.0
2006-11-03 12:30:00,14.83,14.86,14.78,14.81,142800.0,9.7781,9.7979,9.7452,9.765,142800.0
2006-11-03 13:00:00,14.81,14.86,14.74,14.86,195600.0,9.765,9.7979,9.7188,9.7979,195600.0
2006-11-03 13:30:00,14.86,14.95,14.84,14.87,262800.0,9.7979,9.8573,9.7847,9.8045,262800.0
2006-11-03 14:00:00,14.86,14.92,14.81,14.89,132800.0,9.7979,9.8375,9.765,9.8177,132800.0
2006-11-03 14:30:00,14.9,14.96,14.88,14.9,132400.0,9.8243,9.8639,9.8111,9.8243,132400.0
2006-11-03 15:00:00,14.9,14.91,14.79,14.81,174800.0,9.8243,9.8309,9.7518,9.765,174800.0
2006-11-03 15:30:00,14.81,14.87,14.8,14.84,313200.0,9.765,9.8045,9.7584,9.7847,313200.0
2006-11-06 09:30:00,14.95,15.22,14.95,15.12,736400.0,9.8573,10.0353,9.8573,9.9694,736400.0
2006-11-06 10:00:00,15.12,15.29,15.11,15.24,476400.0,9.9694,10.0814,9.9628,10.0485,476400.0
2006-11-06 10:30:00,15.24,15.41,15.19,15.41,386400.0,10.0485,10.1606,10.0155,10.1606,386400.0
2006-11-06 11:00:00,15.4,15.47,15.34,15.45,347200.0,10.154,10.2001,10.1144,10.1869,347200.0
2006-11-06 11:30:00,15.44,15.47,15.34,15.45,290400.0,10.1804,10.2001,10.1144,10.1869,290400.0
2006-11-06 12:00:00,15.46,15.5,15.41,15.47,233600.0,10.1935,10.2199,10.1606,10.2001,233600.0
2006-11-06 12:30:00,15.47,15.47,15.44,15.47,149600.0,10.2001,10.2001,10.1804,10.2001,149600.0
2006-11-06 13:00:00,15.47,15.51,15.41,15.42,258800.0,10.2001,10.2265,10.1606,10.1672,258800.0
2006-11-06 13:30:00,15.42,15.42,15.28,15.3,364000.0,10.1672,10.1672,10.0749,10.088,364000.0
2006-11-06 14:00:00,15.31,15.36,15.22,15.28,319200.0,10.0946,10.1276,10.0353,10.0749,319200.0
2006-11-06 14:30:00,15.29,15.4,15.28,15.37,212400.0,10.0814,10.154,10.0749,10.1342,212400.0
2006-11-06 15:00:00,15.36,15.46,15.36,15.38,309600.0,10.1276,10.1935,10.1276,10.1408,309600.0
2006-11-06 15:30:00,15.38,15.38,15.24,15.29,590400.0,10.1408,10.1408,10.0485,10.0814,590400.0
2006-11-07 09:30:00,15.41,15.5,15.33,15.49,738000.0,10.1606,10.2199,10.1078,10.2133,738000.0
2006-11-07 10:00:00,15.5,15.63,15.44,15.48,583600.0,10.2199,10.3056,10.1804,10.2067,583600.0
2006-11-07 10:30:00,15.48,15.55,15.3,15.36,852800.0,10.2067,10.2529,10.088,10.1276,852800.0
2006-11-07 11:00:00,15.36,15.36,15.13,15.24,461600.0,10.1276,10.1276,9.976,10.0485,461600.0
2006-11-07 11:30:00,15.24,15.3,15.16,15.28,246800.0,10.0485,10.088,9.9957,10.0749,246800.0
2006-11-07 12:00:00,15.28,15.35,15.28,15.29,167200.0,10.0749,10.121,10.0749,10.0814,167200.0
2006-11-07 12:30:00,15.29,15.36,15.27,15.31,112800.0,10.0814,10.1276,10.0683,10.0946,112800.0
2006-11-07 13:00:00,15.3,15.31,15.2,15.21,102400.0,10.088,10.0946,10.0221,10.0287,102400.0
2006-11-07 13:30:00,15.21,15.25,15.17,15.22,187600.0,10.0287,10.0551,10.0023,10.0353,187600.0
2006-11-07 14:00:00,15.22,15.25,15.16,15.2,217600.0,10.0353,10.0551,9.9957,10.0221,217600.0
2006-11-07 14:30:00,15.18,15.36,15.17,15.32,246800.0,10.0089,10.1276,10.0023,10.1012,246800.0
2006-11-07 15:00:00,15.31,15.35,15.23,15.26,218000.0,10.0946,10.121,10.0419,10.0617,218000.0
2006-11-07 15:30:00,15.27,15.29,15.2,15.24,199600.0,10.0683,10.0814,10.0221,10.0485,199600.0
2006-11-08 09:30:00,15.17,15.29,14.97,15.2,565200.0,10.0023,10.0814,9.8705,10.0221,565200.0
2006-11-08 10:00:00,15.2,15.37,15.11,15.19,451200.0,10.0221,10.1342,9.9628,10.0155,451200.0
2006-11-08 10:30:00,15.18,15.35,15.17,15.24,276000.0,10.0089,10.121,10.0023,10.0485,276000.0
2006-11-08 11:00:00,15.23,15.23,15.14,15.2,425600.0,10.0419,10.0419,9.9825,10.0221,425600.0
2006-11-08 11:30:00,15.2,15.2,15.04,15.06,288800.0,10.0221,10.0221,9.9166,9.9298,288800.0
2006-11-08 12:00:00,15.06,15.09,15.0,15.01,193600.0,9.9298,9.9496,9.8902,9.8968,193600.0
2006-11-08 12:30:00,15.01,15.11,14.99,15.05,198000.0,9.8968,9.9628,9.8836,9.9232,198000.0
2006-11-08 13:00:00,15.05,15.05,14.99,15.01,210000.0,9.9232,9.9232,9.8836,9.8968,210000.0
2006-11-08 13:30:00,15.02,15.03,14.97,15.02,184000.0,9.9034,9.91,9.8705,9.9034,184000.0
2006-11-08 14:00:00,15.01,15.11,14.97,15.09,389200.0,9.8968,9.9628,9.8705,9.9496,389200.0
2006-11-08 14:30:00,15.09,15.16,15.06,15.09,206800.0,9.9496,9.9957,9.9298,9.9496,206800.0
2006-11-08 15:00:00,15.09,15.12,15.05,15.1,237600.0,9.9496,9.9694,9.9232,9.9562,237600.0
2006-11-08 15:30:00,15.1,15.15,15.07,15.1,396400.0,9.9562,9.9891,9.9364,9.9562,396400.0
2006-11-09 09:30:00,15.19,15.3,15.07,15.21,336800.0,10.0155,10.088,9.9364,10.0287,336800.0
2006-11-09 10:00:00,15.22,15.33,15.2,15.29,325200.0,10.0353,10.1078,10.0221,10.0814,325200.0
2006-11-09 10:30:00,15.28,15.36,15.24,15.33,295200.0,10.0749,10.1276,10.0485,10.1078,295200.0
2006-11-09 11:00:00,15.33,15.43,15.29,15.4,360000.0,10.1078,10.1738,10.0814,10.154,360000.0
2006-11-09 11:30:00,15.39,15.5,15.37,15.47,327200.0,10.1474,10.2199,10.1342,10.2001,327200.0
2006-11-09 12:00:00,15.47,15.62,15.44,15.62,370800.0,10.2001,10.299,10.1804,10.299,370800.0
2006-11-09 12:30:00,15.62,15.66,15.53,15.64,504800.0,10.299,10.3254,10.2397,10.3122,504800.0
2006-11-09 13:00:00,15.64,15.68,15.53,15.53,361600.0,10.3122,10.3386,10.2397,10.2397,361600.0
2006-11-09 13:30:00,15.52,15.54,15.4,15.47,312400.0,10.2331,10.2463,10.154,10.2001,312400.0
2006-11-09 14:00:00,15.47,15.58,15.38,15.39,318400.0,10.2001,10.2727,10.1408,10.1474,318400.0
2006-11-09 14:30:00,15.38,15.38,15.2,15.27,583600.0,10.1408,10.1408,10.0221,10.0683,583600.0
2006-11-09 15:00:00,15.27,15.27,15.1,15.22,413600.0,10.0683,10.0683,9.9562,10.0353,413600.0
2006-11-09 15:30:00,15.22,15.26,15.15,15.18,346000.0,10.0353,10.0617,9.9891,10.0089,346000.0
2006-11-10 09:30:00,15.14,15.31,15.02,15.12,348400.0,9.9825,10.0946,9.9034,9.9694,348400.0
2006-11-10 10:00:00,15.12,15.13,14.94,14.94,266000.0,9.9694,9.976,9.8507,9.8507,266000.0
2006-11-10 10:30:00,14.94,14.98,14.88,14.97,227600.0,9.8507,9.8771,9.8111,9.8705,227600.0
2006-11-10 11:00:00,14.97,14.97,14.81,14.86,188000.0,9.8705,9.8705,9.765,9.7979,188000.0
2006-11-10 11:30:00,14.88,14.92,14.75,14.8,152800.0,9.8111,9.8375,9.7254,9.7584,152800.0
2006-11-10 12:00:00,14.79,14.88,14.79,14.82,116800.0,9.7518,9.8111,9.7518,9.7716,116800.0
2006-11-10 12:30:00,14.82,14.82,14.76,14.78,110400.0,9.7716,9.7716,9.732,9.7452,110400.0
2006-11-10 13:00:00,14.78,14.81,14.75,14.8,170000.0,9.7452,9.765,9.7254,9.7584,170000.0
2006-11-10 13:30:00,14.79,14.85,14.76,14.82,153600.0,9.7518,9.7913,9.732,9.7716,153600.0
2006-11-10 14:00:00,14.81,14.93,14.8,14.87,210400.0,9.765,9.8441,9.7584,9.8045,210400.0
2006-11-10 14:30:00,14.87,14.87,14.78,14.8,115600.0,9.8045,9.8045,9.7452,9.7584,115600.0
2006-11-10 15:00:00,14.79,14.83,14.76,14.8,129200.0,9.7518,9.7781,9.732,9.7584,129200.0
2006-11-10 15:30:00,14.8,14.97,14.8,14.94,472400.0,9.7584,9.8705,9.7584,9.8507,472400.0
2006-11-13 09:30:00,14.8,14.9,14.71,14.79,428000.0,9.7584,9.8243,9.699,9.7518,428000.0
2006-11-13 10:00:00,14.77,14.87,14.66,14.86,474800.0,9.7386,9.8045,9.6661,9.7979,474800.0
2006-11-13 10:30:00,14.86,14.87,14.76,14.81,405200.0,9.7979,9.8045,9.732,9.765,405200.0
2006-11-13 11:00:00,14.8,14.95,14.8,14.9,267200.0,9.7584,9.8573,9.7584,9.8243,267200.0
2006-11-13 11:30:00,14.88,15.01,14.88,15.01,206000.0,9.8111,9.8968,9.8111,9.8968,206000.0
2006-11-13 12:00:00,15.0,15.11,14.99,15.07,289600.0,9.8902,9.9628,9.8836,9.9364,289600.0
2006-11-13 12:30:00,15.07,15.09,14.93,14.94,153200.0,9.9364,9.9496,9.8441,9.8507,153200.0
2006-11-13 13:00:00,14.94,14.97,14.93,14.95,125600.0,9.8507,9.8705,9.8441,9.8573,125600.0
2006-11-13 13:30:00,14.94,15.01,14.92,14.95,102400.0,9.8507,9.8968,9.8375,9.8573,102400.0
2006-11-13 14:00:00,14.95,15.07,14.95,15.06,102000.0,9.8573,9.9364,9.8573,9.9298,102000.0
2006-11-13 14:30:00,15.06,15.09,15.01,15.07,143600.0,9.9298,9.9496,9.8968,9.9364,143600.0
2006-11-13 15:00:00,15.07,15.07,14.99,15.05,318800.0,9.9364,9.9364,9.8836,9.9232,318800.0
2006-11-13 15:30:00,15.04,15.06,15.0,15.06,260400.0,9.9166,9.9298,9.8902,9.9298,260400.0
2006-11-14 09:30:00,15.13,15.15,14.96,15.11,400400.0,9.976,9.9891,9.8639,9.9628,400400.0
2006-11-14 10:00:00,15.11,15.22,14.91,14.97,416800.0,9.9628,10.0353,9.8309,9.8705,416800.0
2006-11-14 10:30:00,14.97,15.01,14.91,14.96,184400.0,9.8705,9.8968,9.8309,9.8639,184400.0
2006-11-14 11:00:00,14.98,15.03,14.93,14.97,213200.0,9.8771,9.91,9.8441,9.8705,213200.0
2006-11-14 11:30:00,14.98,14.99,14.96,14.99,147600.0,9.8771,9.8836,9.8639,9.8836,147600.0
2006-11-14 12:00:00,14.98,14.99,14.95,14.97,79200.0,9.8771,9.8836,9.8573,9.8705,79200.0
2006-11-14 12:30:00,14.97,14.99,14.94,14.99,115200.0,9.8705,9.8836,9.8507,9.8836,115200.0
2006-11-14 13:00:00,14.99,15.04,14.97,14.98,79200.0,9.8836,9.9166,9.8705,9.8771,79200.0
2006-11-14 13:30:00,14.98,15.01,14.94,14.94,130800.0,9.8771,9.8968,9.8507,9.8507,130800.0
2006-11-14 14:00:00,14.95,15.01,14.91,14.95,175600.0,9.8573,9.8968,9.8309,9.8573,175600.0
2006-11-14 14:30:00,14.95,15.05,14.94,15.04,170000.0,9.8573,9.9232,9.8507,9.9166,170000.0
2006-11-14 15:00:00,15.04,15.09,15.02,15.04,190400.0,9.9166,9.9496,9.9034,9.9166,190400.0
2006-11-14 15:30:00,15.04,15.1,15.01,15.08,417600.0,9.9166,9.9562,9.8968,9.943,417600.0
2006-11-15 09:30:00,15.08,15.12,14.98,15.07,342400.0,9.943,9.9694,9.8771,9.9364,342400.0
2006-11-15 10:00:00,15.06,15.22,15.03,15.22,645600.0,9.9298,10.0353,9.91,10.0353,645600.0
2006-11-15 10:30:00,15.22,15.31,15.18,15.28,476800.0,10.0353,10.0946,10.0089,10.0749,476800.0
2006-11-15 11:00:00,15.29,15.46,15.28,15.43,552400.0,10.0814,10.1935,10.0749,10.1738,552400.0
2006-11-15 11:30:00,15.42,15.44,15.35,15.43,248000.0,10.1672,10.1804,10.121,10.1738,248000.0
2006-11-15 12:00:00,15.43,15.47,15.31,15.33,196400.0,10.1738,10.2001,10.0946,10.1078,196400.0
2006-11-15 12:30:00,15.33,15.48,15.32,15.47,160000.0,10.1078,10.2067,10.1012,10.2001,160000.0
2006-11-15 13:00:00,15.46,15.46,15.39,15.43,97200.0,10.1935,10.1935,10.1474,10.1738,97200.0
2006-11-15 13:30:00,15.42,15.42,15.33,15.34,160000.0,10.1672,10.1672,10.1078,10.1144,160000.0
2006-11-15 14:00:00,15.34,15.4,15.29,15.3,310800.0,10.1144,10.154,10.0814,10.088,310800.0
2006-11-15 14:30:00,15.3,15.3,15.17,15.24,295600.0,10.088,10.088,10.0023,10.0485,295600.0
2006-11-15 15:00:00,15.24,15.31,15.22,15.25,245600.0,10.0485,10.0946,10.0353,10.0551,245600.0
2006-11-15 15:30:00,15.25,15.29,15.19,15.27,297600.0,10.0551,10.0814,10.0155,10.0683,297600.0
2006-11-16 09:30:00,15.21,15.21,14.93,14.97,767600.0,10.0287,10.0287,9.8441,9.8705,767600.0
2006-11-16 10:00:00,14.95,14.97,14.81,14.93,585600.0,9.8573,9.8705,9.765,9.8441,585600.0
2006-11-16 10:30:00,14.93,14.94,14.82,14.83,300400.0,9.8441,9.8507,9.7716,9.7781,300400.0
2006-11-16 11:00:00,14.83,14.87,14.77,14.79,288400.0,9.7781,9.8045,9.7386,9.7518,288400.0
2006-11-16 11:30:00,14.79,14.81,14.72,14.74,321200.0,9.7518,9.765,9.7056,9.7188,321200.0
2006-11-16 12:00:00,14.73,14.75,14.61,14.71,464000.0,9.7122,9.7254,9.6331,9.699,464000.0
2006-11-16 12:30:00,14.71,14.72,14.68,14.69,141200.0,9.699,9.7056,9.6792,9.6858,141200.0
2006-11-16 13:00:00,14.68,14.71,14.62,14.66,172800.0,9.6792,9.699,9.6397,9.6661,172800.0
2006-11-16 13:30:00,14.66,14.74,14.65,14.69,164800.0,9.6661,9.7188,9.6595,9.6858,164800.0
2006-11-16 14:00:00,14.69,14.69,14.51,14.52,401600.0,9.6858,9.6858,9.5672,9.5738,401600.0
2006-11-16 14:30:00,14.53,14.53,14.44,14.45,376000.0,9.5803,9.5803,9.521,9.5276,376000.0
2006-11-16 15:00:00,14.45,14.51,14.43,14.45,527200.0,9.5276,9.5672,9.5144,9.5276,527200.0
2006-11-16 15:30:00,14.45,14.47,14.28,14.33,1088800.0,9.5276,9.5408,9.4155,9.4485,1088800.0
2006-11-17 09:30:00,14.37,14.89,14.37,14.87,1694800.0,9.4748,9.8177,9.4748,9.8045,1694800.0
2006-11-17 10:00:00,14.86,14.95,14.73,14.8,680800.0,9.7979,9.8573,9.7122,9.7584,680800.0
2006-11-17 10:30:00,14.81,15.21,14.79,15.13,1457200.0,9.765,10.0287,9.7518,9.976,1457200.0
2006-11-17 11:00:00,15.13,15.16,15.04,15.15,633200.0,9.976,9.9957,9.9166,9.9891,633200.0
2006-11-17 11:30:00,15.14,15.14,14.97,14.99,401200.0,9.9825,9.9825,9.8705,9.8836,401200.0
2006-11-17 12:00:00,15.0,15.13,15.0,15.05,310800.0,9.8902,9.976,9.8902,9.9232,310800.0
2006-11-17 12:30:00,15.05,15.08,14.96,14.97,303200.0,9.9232,9.943,9.8639,9.8705,303200.0
2006-11-17 13:00:00,14.97,15.03,14.95,14.98,187600.0,9.8705,9.91,9.8573,9.8771,187600.0
2006-11-17 13:30:00,14.97,14.97,14.86,14.88,180800.0,9.8705,9.8705,9.7979,9.8111,180800.0
2006-11-17 14:00:00,14.87,14.98,14.86,14.94,319200.0,9.8045,9.8771,9.7979,9.8507,319200.0
2006-11-17 14:30:00,14.93,15.02,14.86,14.88,393200.0,9.8441,9.9034,9.7979,9.8111,393200.0
2006-11-17 15:00:00,14.88,14.97,14.84,14.97,355200.0,9.8111,9.8705,9.7847,9.8705,355200.0
2006-11-17 15:30:00,14.97,15.04,14.97,15.02,920800.0,9.8705,9.9166,9.8705,9.9034,920800.0
2006-11-20 09:30:00,15.42,15.94,15.35,15.54,1516800.0,10.1672,10.51,10.121,10.2463,1516800.0
2006-11-20 10:00:00,15.53,15.63,15.39,15.63,636000.0,10.2397,10.3056,10.1474,10.3056,636000.0
2006-11-20 10:30:00,15.61,15.73,15.61,15.72,458800.0,10.2924,10.3716,10.2924,10.365,458800.0
2006-11-20 11:00:00,15.72,15.86,15.66,15.71,656800.0,10.365,10.4573,10.3254,10.3584,656800.0
2006-11-20 11:30:00,15.69,15.72,15.63,15.65,454400.0,10.3452,10.365,10.3056,10.3188,454400.0
2006-11-20 12:00:00,15.65,15.68,15.53,15.55,436400.0,10.3188,10.3386,10.2397,10.2529,436400.0
2006-11-20 12:30:00,15.53,15.59,15.43,15.49,512000.0,10.2397,10.2793,10.1738,10.2133,512000.0
2006-11-20 13:00:00,15.49,15.51,15.39,15.46,382000.0,10.2133,10.2265,10.1474,10.1935,382000.0
2006-11-20 13:30:00,15.47,15.51,15.38,15.45,307600.0,10.2001,10.2265,10.1408,10.1869,307600.0
2006-11-20 14:00:00,15.45,15.49,15.33,15.43,583200.0,10.1869,10.2133,10.1078,10.1738,583200.0
2006-11-20 14:30:00,15.42,15.51,15.39,15.45,426800.0,10.1672,10.2265,10.1474,10.1869,426800.0
2006-11-20 15:00:00,15.45,15.48,15.37,15.43,444800.0,10.1869,10.2067,10.1342,10.1738,444800.0
2006-11-20 15:30:00,15.42,15.53,15.42,15.46,587200.0,10.1672,10.2397,10.1672,10.1935,587200.0
2006-11-21 09:30:00,16.05,16.05,15.47,15.8,698600.0,10.5826,10.5826,10.2001,10.4177,698600.0
2006-11-21 10:00:00,15.8,15.99,15.73,15.95,433800.0,10.4177,10.543,10.3716,10.5166,433800.0
2006-11-21 10:30:00,15.94,16.03,15.94,15.99,288400.0,10.51,10.5694,10.51,10.543,288400.0
2006-11-21 11:00:00,15.99,16.0,15.87,15.92,242800.0,10.543,10.5496,10.4639,10.4968,242800.0
2006-11-21 11:30:00,15.91,15.97,15.88,15.9,191200.0,10.4902,10.5298,10.4705,10.4837,191200.0
2006-11-21 12:00:00,15.9,15.98,15.9,15.97,114600.0,10.4837,10.5364,10.4837,10.5298,114600.0
2006-11-21 12:30:00,15.97,16.03,15.96,15.98,157200.0,10.5298,10.5694,10.5232,10.5364,157200.0
2006-11-21 13:00:00,15.99,16.1,15.99,16.07,209800.0,10.543,10.6155,10.543,10.5957,209800.0
2006-11-21 13:30:00,16.08,16.17,16.07,16.12,241600.0,10.6023,10.6617,10.5957,10.6287,241600.0
2006-11-21 14:00:00,16.14,16.17,16.07,16.11,277200.0,10.6419,10.6617,10.5957,10.6221,277200.0
2006-11-21 14:30:00,16.11,16.16,16.07,16.12,214400.0,10.6221,10.6551,10.5957,10.6287,214400.0
2006-11-21 15:00:00,16.12,16.13,16.08,16.1,284800.0,10.6287,10.6353,10.6023,10.6155,284800.0
2006-11-21 15:30:00,16.1,16.12,16.05,16.07,533400.0,10.6155,10.6287,10.5826,10.5957,533400.0
2006-11-22 09:30:00,16.29,16.32,16.18,16.2,444600.0,10.7408,10.7606,10.6683,10.6815,444600.0
2006-11-22 10:00:00,16.2,16.2,15.99,16.01,327200.0,10.6815,10.6815,10.543,10.5562,327200.0
2006-11-22 10:30:00,16.02,16.02,15.85,15.97,252600.0,10.5628,10.5628,10.4507,10.5298,252600.0
2006-11-22 11:00:00,15.97,16.03,15.88,15.88,146400.0,10.5298,10.5694,10.4705,10.4705,146400.0
2006-11-22 11:30:00,15.89,16.01,15.88,15.95,178000.0,10.4771,10.5562,10.4705,10.5166,178000.0
2006-11-22 12:00:00,15.95,16.03,15.92,16.0,235400.0,10.5166,10.5694,10.4968,10.5496,235400.0
2006-11-22 12:30:00,16.0,16.11,15.99,16.07,169600.0,10.5496,10.6221,10.543,10.5957,169600.0
2006-11-22 13:00:00,16.07,16.16,16.06,16.12,153000.0,10.5957,10.6551,10.5891,10.6287,153000.0
2006-11-22 13:30:00,16.13,16.23,16.12,16.22,175600.0,10.6353,10.7012,10.6287,10.6946,175600.0
2006-11-22 14:00:00,16.22,16.24,16.16,16.18,158200.0,10.6946,10.7078,10.6551,10.6683,158200.0
2006-11-22 14:30:00,16.18,16.3,16.17,16.26,154200.0,10.6683,10.7474,10.6617,10.721,154200.0
2006-11-22 15:00:00,16.26,16.35,16.26,16.3,212800.0,10.721,10.7804,10.721,10.7474,212800.0
2006-11-22 15:30:00,16.3,16.34,16.26,16.3,213800.0,10.7474,10.7738,10.721,10.7474,213800.0
2006-11-24 09:30:00,16.48,16.66,16.24,16.56,416200.0,10.8661,10.9848,10.7078,10.9188,416200.0
2006-11-24 10:00:00,16.56,16.59,16.47,16.48,194400.0,10.9188,10.9386,10.8595,10.8661,194400.0
2006-11-24 10:30:00,16.49,16.5,16.43,16.43,104200.0,10.8727,10.8793,10.8331,10.8331,104200.0
2006-11-24 11:00:00,16.44,16.47,16.43,16.45,82800.0,10.8397,10.8595,10.8331,10.8463,82800.0
2006-11-24 11:30:00,16.45,16.46,16.39,16.45,98400.0,10.8463,10.8529,10.8067,10.8463,98400.0
2006-11-24 12:00:00,16.46,16.56,16.44,16.49,152000.0,10.8529,10.9188,10.8397,10.8727,152000.0
2006-11-24 12:30:00,16.48,16.5,16.38,16.43,197200.0,10.8661,10.8793,10.8001,10.8331,197200.0
2006-11-27 09:30:00,16.46,16.55,16.3,16.35,436400.0,10.8529,10.9122,10.7474,10.7804,436400.0
2006-11-27 10:00:00,16.35,16.35,16.17,16.25,275200.0,10.7804,10.7804,10.6617,10.7144,275200.0
2006-11-27 10:30:00,16.25,16.29,16.22,16.28,185200.0,10.7144,10.7408,10.6946,10.7342,185200.0
2006-11-27 11:00:00,16.27,16.29,16.13,16.14,359400.0,10.7276,10.7408,10.6353,10.6419,359400.0
2006-11-27 11:30:00,16.14,16.24,16.11,16.19,162400.0,10.6419,10.7078,10.6221,10.6749,162400.0
2006-11-27 12:00:00,16.18,16.23,16.18,16.2,110800.0,10.6683,10.7012,10.6683,10.6815,110800.0
2006-11-27 12:30:00,16.2,16.23,16.11,16.13,116400.0,10.6815,10.7012,10.6221,10.6353,116400.0
2006-11-27 13:00:00,16.12,16.13,16.06,16.13,132000.0,10.6287,10.6353,10.5891,10.6353,132000.0
2006-11-27 13:30:00,16.14,16.16,16.07,16.09,109600.0,10.6419,10.6551,10.5957,10.6089,109600.0
2006-11-27 14:00:00,16.09,16.09,16.05,16.06,148200.0,10.6089,10.6089,10.5826,10.5891,148200.0
2006-11-27 14:30:00,16.07,16.11,16.05,16.07,142000.0,10.5957,10.6221,10.5826,10.5957,142000.0
2006-11-27 15:00:00,16.07,16.11,16.05,16.09,170200.0,10.5957,10.6221,10.5826,10.6089,170200.0
2006-11-27 15:30:00,16.09,16.14,16.09,16.12,680600.0,10.6089,10.6419,10.6089,10.6287,680600.0
2006-11-28 09:30:00,16.06,16.09,15.88,15.93,508200.0,10.5891,10.6089,10.4705,10.5034,508200.0
2006-11-28 10:00:00,15.93,16.02,15.83,15.93,334800.0,10.5034,10.5628,10.4375,10.5034,334800.0
2006-11-28 10:30:00,15.92,16.03,15.91,15.95,134000.0,10.4968,10.5694,10.4902,10.5166,134000.0
2006-11-28 11:00:00,15.94,16.06,15.9,16.02,229800.0,10.51,10.5891,10.4837,10.5628,229800.0
2006-11-28 11:30:00,16.02,16.11,15.99,15.99,206000.0,10.5628,10.6221,10.543,10.543,206000.0
2006-11-28 12:00:00,15.99,15.99,15.77,15.77,218400.0,10.543,10.543,10.3979,10.3979,218400.0
2006-11-28 12:30:00,15.78,15.82,15.68,15.72,314000.0,10.4045,10.4309,10.3386,10.365,314000.0
2006-11-28 13:00:00,15.73,15.81,15.71,15.78,98200.0,10.3716,10.4243,10.3584,10.4045,98200.0
2006-11-28 13:30:00,15.78,15.8,15.63,15.72,253000.0,10.4045,10.4177,10.3056,10.365,253000.0
2006-11-28 14:00:00,15.72,15.78,15.68,15.77,134600.0,10.365,10.4045,10.3386,10.3979,134600.0
2006-11-28 14:30:00,15.78,15.87,15.68,15.75,331600.0,10.4045,10.4639,10.3386,10.3847,331600.0
2006-11-28 15:00:00,15.75,15.84,15.69,15.83,280600.0,10.3847,10.4441,10.3452,10.4375,280600.0
2006-11-28 15:30:00,15.83,15.91,15.8,15.88,467800.0,10.4375,10.4902,10.4177,10.4705,467800.0
2006-11-29 09:30:00,15.87,16.07,15.87,16.04,339600.0,10.4639,10.5957,10.4639,10.576,339600.0
2006-11-29 10:00:00,16.03,16.07,15.96,16.05,219400.0,10.5694,10.5957,10.5232,10.5826,219400.0
2006-11-29 10:30:00,16.05,16.07,16.0,16.05,288200.0,10.5826,10.5957,10.5496,10.5826,288200.0
2006-11-29 11:00:00,16.05,16.18,16.04,16.15,287800.0,10.5826,10.6683,10.576,10.6485,287800.0
2006-11-29 11:30:00,16.15,16.21,16.15,16.18,210000.0,10.6485,10.6881,10.6485,10.6683,210000.0
2006-11-29 12:00:00,16.18,16.21,16.13,16.19,140600.0,10.6683,10.6881,10.6353,10.6749,140600.0
2006-11-29 12:30:00,16.19,16.21,16.17,16.21,171200.0,10.6749,10.6881,10.6617,10.6881,171200.0
2006-11-29 13:00:00,16.2,16.22,16.2,16.2,185400.0,10.6815,10.6946,10.6815,10.6815,185400.0
2006-11-29 13:30:00,16.2,16.24,16.2,16.23,358800.0,10.6815,10.7078,10.6815,10.7012,358800.0
2006-11-29 14:00:00,16.23,16.25,16.17,16.21,185400.0,10.7012,10.7144,10.6617,10.6881,185400.0
2006-11-29 14:30:00,16.21,16.34,16.2,16.31,205800.0,10.6881,10.7738,10.6815,10.754,205800.0
2006-11-29 15:00:00,16.31,16.39,16.28,16.3,237800.0,10.754,10.8067,10.7342,10.7474,237800.0
2006-11-29 15:30:00,16.3,16.42,16.3,16.39,420400.0,10.7474,10.8265,10.7474,10.8067,420400.0
2006-11-30 09:30:00,16.22,16.44,16.1,16.39,408600.0,10.6946,10.8397,10.6155,10.8067,408600.0
2006-11-30 10:00:00,16.36,16.39,16.16,16.2,160200.0,10.787,10.8067,10.6551,10.6815,160200.0
2006-11-30 10:30:00,16.22,16.28,16.19,16.25,122800.0,10.6946,10.7342,10.6749,10.7144,122800.0
2006-11-30 11:00:00,16.23,16.23,16.03,16.05,144600.0,10.7012,10.7012,10.5694,10.5826,144600.0
2006-11-30 11:30:00,16.05,16.07,15.99,16.06,117800.0,10.5826,10.5957,10.543,10.5891,117800.0
2006-11-30 12:00:00,16.05,16.11,16.02,16.08,118400.0,10.5826,10.6221,10.5628,10.6023,118400.0
2006-11-30 12:30:00,16.09,16.1,16.0,16.02,151400.0,10.6089,10.6155,10.5496,10.5628,151400.0
2006-11-30 13:00:00,16.01,16.13,15.97,16.13,166400.0,10.5562,10.6353,10.5298,10.6353,166400.0
2006-11-30 13:30:00,16.12,16.2,16.09,16.11,339000.0,10.6287,10.6815,10.6089,10.6221,339000.0
2006-11-30 14:00:00,16.11,16.23,16.08,16.21,285400.0,10.6221,10.7012,10.6023,10.6881,285400.0
2006-11-30 14:30:00,16.21,16.34,16.21,16.25,218000.0,10.6881,10.7738,10.6881,10.7144,218000.0
2006-11-30 15:00:00,16.25,16.33,16.23,16.28,187400.0,10.7144,10.7672,10.7012,10.7342,187400.0
2006-11-30 15:30:00,16.28,16.31,16.2,16.26,453800.0,10.7342,10.754,10.6815,10.721,453800.0
2006-12-01 09:30:00,16.31,16.35,16.07,16.16,181400.0,10.754,10.7804,10.5957,10.6551,181400.0
2006-12-01 10:00:00,16.15,16.15,15.88,15.95,209400.0,10.6485,10.6485,10.4705,10.5166,209400.0
2006-12-01 10:30:00,15.95,15.95,15.74,15.79,237200.0,10.5166,10.5166,10.3782,10.4111,237200.0
2006-12-01 11:00:00,15.79,15.92,15.77,15.87,163800.0,10.4111,10.4968,10.3979,10.4639,163800.0
2006-12-01 11:30:00,15.87,16.04,15.87,16.04,104800.0,10.4639,10.576,10.4639,10.576,104800.0
2006-12-01 12:00:00,16.03,16.05,15.97,15.99,78000.0,10.5694,10.5826,10.5298,10.543,78000.0
2006-12-01 12:30:00,15.99,16.0,15.95,15.99,49200.0,10.543,10.5496,10.5166,10.543,49200.0
2006-12-01 13:00:00,15.99,15.99,15.91,15.92,82400.0,10.543,10.543,10.4902,10.4968,82400.0
2006-12-01 13:30:00,15.91,15.94,15.82,15.88,154000.0,10.4902,10.51,10.4309,10.4705,154000.0
2006-12-01 14:00:00,15.88,15.89,15.79,15.82,81400.0,10.4705,10.4771,10.4111,10.4309,81400.0
2006-12-01 14:30:00,15.82,15.87,15.79,15.87,152800.0,10.4309,10.4639,10.4111,10.4639,152800.0
2006-12-01 15:00:00,15.88,15.97,15.87,15.96,155200.0,10.4705,10.5298,10.4639,10.5232,155200.0
2006-12-01 15:30:00,15.96,16.09,15.93,15.99,310800.0,10.5232,10.6089,10.5034,10.543,310800.0
2006-12-04 09:30:00,16.11,16.23,15.93,16.22,458800.0,10.6221,10.7012,10.5034,10.6946,458800.0
2006-12-04 10:00:00,16.22,16.63,16.19,16.54,689000.0,10.6946,10.965,10.6749,10.9056,689000.0
2006-12-04 10:30:00,16.54,16.62,16.49,16.55,275400.0,10.9056,10.9584,10.8727,10.9122,275400.0
2006-12-04 11:00:00,16.55,16.9,16.54,16.83,544200.0,10.9122,11.143,10.9056,11.0968,544200.0
2006-12-04 11:30:00,16.84,16.88,16.75,16.83,311600.0,11.1034,11.1298,11.0441,11.0968,311600.0
2006-12-04 12:00:00,16.83,16.92,16.81,16.9,256000.0,11.0968,11.1562,11.0837,11.143,256000.0
2006-12-04 12:30:00,16.9,16.97,16.86,16.95,162400.0,11.143,11.1892,11.1166,11.176,162400.0
2006-12-04 13:00:00,16.95,17.13,16.95,17.13,332200.0,11.176,11.2947,11.176,11.2947,332200.0
2006-12-04 13:30:00,17.12,17.23,17.11,17.2,467400.0,11.2881,11.3606,11.2815,11.3408,467400.0
2006-12-04 14:00:00,17.2,17.24,17.1,17.13,407600.0,11.3408,11.3672,11.2749,11.2947,407600.0
2006-12-04 14:30:00,17.12,17.18,17.01,17.18,314000.0,11.2881,11.3276,11.2155,11.3276,314000.0
2006-12-04 15:00:00,17.18,17.25,17.13,17.21,433600.0,11.3276,11.3738,11.2947,11.3474,433600.0
2006-12-04 15:30:00,17.21,17.36,17.16,17.22,1051400.0,11.3474,11.4463,11.3144,11.354,1051400.0
2006-12-05 09:30:00,17.08,17.34,16.87,17.01,433400.0,11.2617,11.4331,11.1232,11.2155,433400.0
2006-12-05 10:00:00,17.0,17.09,16.81,16.92,340200.0,11.2089,11.2683,11.0837,11.1562,340200.0
2006-12-05 10:30:00,16.93,17.08,16.91,17.06,244600.0,11.1628,11.2617,11.1496,11.2485,244600.0
2006-12-05 11:00:00,17.07,17.1,16.98,17.0,379200.0,11.2551,11.2749,11.1957,11.2089,379200.0
2006-12-05 11:30:00,17.0,17.04,16.92,17.01,187000.0,11.2089,11.2353,11.1562,11.2155,187000.0
2006-12-05 12:00:00,17.02,17.05,16.94,17.05,162400.0,11.2221,11.2419,11.1694,11.2419,162400.0
2006-12-05 12:30:00,17.05,17.13,17.0,17.13,130400.0,11.2419,11.2947,11.2089,11.2947,130400.0
2006-12-05 13:00:00,17.14,17.26,17.13,17.22,205000.0,11.3012,11.3804,11.2947,11.354,205000.0
2006-12-05 13:30:00,17.22,17.29,17.21,17.28,181400.0,11.354,11.4001,11.3474,11.3936,181400.0
2006-12-05 14:00:00,17.28,17.33,17.24,17.28,151600.0,11.3936,11.4265,11.3672,11.3936,151600.0
2006-12-05 14:30:00,17.29,17.39,17.25,17.32,331000.0,11.4001,11.4661,11.3738,11.4199,331000.0
2006-12-05 15:00:00,17.32,17.34,17.21,17.27,271400.0,11.4199,11.4331,11.3474,11.387,271400.0
2006-12-05 15:30:00,17.28,17.28,17.15,17.22,436800.0,11.3936,11.3936,11.3078,11.354,436800.0
2006-12-06 09:30:00,17.11,17.17,16.94,17.1,316600.0,11.2815,11.321,11.1694,11.2749,316600.0
2006-12-06 10:00:00,17.1,17.6,17.02,17.58,651200.0,11.2749,11.6045,11.2221,11.5914,651200.0
2006-12-06 10:30:00,17.58,17.7,17.55,17.68,569400.0,11.5914,11.6705,11.5716,11.6573,569400.0
2006-12-06 11:00:00,17.67,17.7,17.61,17.63,187800.0,11.6507,11.6705,11.6111,11.6243,187800.0
2006-12-06 11:30:00,17.63,17.73,17.59,17.72,385600.0,11.6243,11.6903,11.598,11.6837,385600.0
2006-12-06 12:00:00,17.72,17.77,17.54,17.64,312800.0,11.6837,11.7166,11.565,11.6309,312800.0
2006-12-06 12:30:00,17.64,17.68,17.59,17.67,192800.0,11.6309,11.6573,11.598,11.6507,192800.0
2006-12-06 13:00:00,17.67,17.71,17.65,17.7,121200.0,11.6507,11.6771,11.6375,11.6705,121200.0
2006-12-06 13:30:00,17.69,17.73,17.62,17.62,132200.0,11.6639,11.6903,11.6177,11.6177,132200.0
2006-12-06 14:00:00,17.62,17.71,17.59,17.63,172200.0,11.6177,11.6771,11.598,11.6243,172200.0
2006-12-06 14:30:00,17.63,17.64,17.55,17.64,168600.0,11.6243,11.6309,11.5716,11.6309,168600.0
2006-12-06 15:00:00,17.64,17.64,17.55,17.57,492000.0,11.6309,11.6309,11.5716,11.5848,492000.0
2006-12-06 15:30:00,17.58,17.58,17.41,17.5,561000.0,11.5914,11.5914,11.4793,11.5386,561000.0
2006-12-07 09:30:00,17.5,17.95,17.43,17.93,722600.0,11.5386,11.8353,11.4925,11.8221,722600.0
2006-12-07 10:00:00,17.95,17.95,17.68,17.75,463400.0,11.8353,11.8353,11.6573,11.7034,463400.0
2006-12-07 10:30:00,17.74,17.77,17.61,17.69,268600.0,11.6969,11.7166,11.6111,11.6639,268600.0
2006-12-07 11:00:00,17.7,17.77,17.68,17.74,193400.0,11.6705,11.7166,11.6573,11.6969,193400.0
2006-12-07 11:30:00,17.74,17.85,17.74,17.8,260400.0,11.6969,11.7694,11.6969,11.7364,260400.0
2006-12-07 12:00:00,17.8,17.89,17.8,17.89,214000.0,11.7364,11.7958,11.7364,11.7958,214000.0
2006-12-07 12:30:00,17.88,17.89,17.77,17.8,336600.0,11.7892,11.7958,11.7166,11.7364,336600.0
2006-12-07 13:00:00,17.8,17.89,17.79,17.89,133600.0,11.7364,11.7958,11.7298,11.7958,133600.0
2006-12-07 13:30:00,17.88,17.9,17.8,17.83,88400.0,11.7892,11.8024,11.7364,11.7562,88400.0
2006-12-07 14:00:00,17.83,17.86,17.75,17.81,263600.0,11.7562,11.776,11.7034,11.743,263600.0
2006-12-07 14:30:00,17.8,17.83,17.77,17.81,169600.0,11.7364,11.7562,11.7166,11.743,169600.0
2006-12-07 15:00:00,17.81,17.81,17.68,17.71,221400.0,11.743,11.743,11.6573,11.6771,221400.0
2006-12-07 15:30:00,17.71,17.79,17.69,17.7,375800.0,11.6771,11.7298,11.6639,11.6705,375800.0
2006-12-08 09:30:00,17.55,17.59,17.25,17.29,1191600.0,11.5716,11.598,11.3738,11.4001,1191600.0
2006-12-08 10:00:00,17.28,17.52,17.24,17.46,845400.0,11.3936,11.5518,11.3672,11.5122,845400.0
2006-12-08 10:30:00,17.46,17.66,17.43,17.55,218600.0,11.5122,11.6441,11.4925,11.5716,218600.0
2006-12-08 11:00:00,17.55,17.64,17.46,17.47,570400.0,11.5716,11.6309,11.5122,11.5188,570400.0
2006-12-08 11:30:00,17.47,17.54,17.4,17.4,149600.0,11.5188,11.565,11.4727,11.4727,149600.0
2006-12-08 12:00:00,17.4,17.42,17.35,17.39,185400.0,11.4727,11.4859,11.4397,11.4661,185400.0
2006-12-08 12:30:00,17.39,17.44,17.34,17.42,137200.0,11.4661,11.499,11.4331,11.4859,137200.0
2006-12-08 13:00:00,17.42,17.43,17.36,17.42,155800.0,11.4859,11.4925,11.4463,11.4859,155800.0
2006-12-08 13:30:00,17.41,17.57,17.34,17.37,112600.0,11.4793,11.5848,11.4331,11.4529,112600.0
2006-12-08 14:00:00,17.37,17.53,17.37,17.48,239000.0,11.4529,11.5584,11.4529,11.5254,239000.0
2006-12-08 14:30:00,17.49,17.53,17.37,17.5,357400.0,11.532,11.5584,11.4529,11.5386,357400.0
2006-12-08 15:00:00,17.5,17.57,17.48,17.54,158200.0,11.5386,11.5848,11.5254,11.565,158200.0
2006-12-08 15:30:00,17.54,17.62,17.54,17.57,199400.0,11.565,11.6177,11.565,11.5848,199400.0
2006-12-11 09:30:00,17.22,17.39,16.67,17.29,1817800.0,11.354,11.4661,10.9914,11.4001,1817800.0
2006-12-11 10:00:00,17.28,17.47,17.26,17.42,294800.0,11.3936,11.5188,11.3804,11.4859,294800.0
2006-12-11 10:30:00,17.41,17.41,17.2,17.25,209400.0,11.4793,11.4793,11.3408,11.3738,209400.0
2006-12-11 11:00:00,17.25,17.25,17.14,17.19,146400.0,11.3738,11.3738,11.3012,11.3342,146400.0
2006-12-11 11:30:00,17.18,17.22,17.15,17.18,103600.0,11.3276,11.354,11.3078,11.3276,103600.0
2006-12-11 12:00:00,17.17,17.18,17.04,17.05,177200.0,11.321,11.3276,11.2353,11.2419,177200.0
2006-12-11 12:30:00,17.04,17.1,17.0,17.0,405800.0,11.2353,11.2749,11.2089,11.2089,405800.0
2006-12-11 13:00:00,17.01,17.08,16.99,17.0,255400.0,11.2155,11.2617,11.2023,11.2089,255400.0
2006-12-11 13:30:00,17.0,17.08,16.95,17.06,168200.0,11.2089,11.2617,11.176,11.2485,168200.0
2006-12-11 14:00:00,17.08,17.13,17.05,17.06,183800.0,11.2617,11.2947,11.2419,11.2485,183800.0
2006-12-11 14:30:00,17.06,17.11,16.98,17.0,175400.0,11.2485,11.2815,11.1957,11.2089,175400.0
2006-12-11 15:00:00,17.0,17.07,16.99,17.03,229000.0,11.2089,11.2551,11.2023,11.2287,229000.0
2006-12-11 15:30:00,17.03,17.05,16.96,17.04,455400.0,11.2287,11.2419,11.1826,11.2353,455400.0
2006-12-12 09:30:00,16.15,16.2,15.61,15.69,2290200.0,10.6485,10.6815,10.2924,10.3452,2290200.0
2006-12-12 10:00:00,15.7,15.86,15.56,15.81,947200.0,10.3518,10.4573,10.2595,10.4243,947200.0
2006-12-12 10:30:00,15.81,15.95,15.74,15.9,718800.0,10.4243,10.5166,10.3782,10.4837,718800.0
2006-12-12 11:00:00,15.92,15.99,15.84,15.85,419800.0,10.4968,10.543,10.4441,10.4507,419800.0
2006-12-12 11:30:00,15.85,15.89,15.77,15.84,293400.0,10.4507,10.4771,10.3979,10.4441,293400.0
2006-12-12 12:00:00,15.85,15.85,15.75,15.78,378400.0,10.4507,10.4507,10.3847,10.4045,378400.0
2006-12-12 12:30:00,15.79,15.81,15.75,15.79,338400.0,10.4111,10.4243,10.3847,10.4111,338400.0
2006-12-12 13:00:00,15.79,15.84,15.77,15.8,241200.0,10.4111,10.4441,10.3979,10.4177,241200.0
2006-12-12 13:30:00,15.8,15.84,15.78,15.83,135200.0,10.4177,10.4441,10.4045,10.4375,135200.0
2006-12-12 14:00:00,15.83,15.94,15.81,15.88,418400.0,10.4375,10.51,10.4243,10.4705,418400.0
2006-12-12 14:30:00,15.88,15.97,15.8,15.92,539400.0,10.4705,10.5298,10.4177,10.4968,539400.0
2006-12-12 15:00:00,15.93,15.97,15.87,15.95,282000.0,10.5034,10.5298,10.4639,10.5166,282000.0
2006-12-12 15:30:00,15.96,16.02,15.9,15.92,674400.0,10.5232,10.5628,10.4837,10.4968,674400.0
2006-12-13 09:30:00,15.99,16.1,15.78,15.84,480600.0,10.543,10.6155,10.4045,10.4441,480600.0
2006-12-13 10:00:00,15.84,15.99,15.81,15.97,332000.0,10.4441,10.543,10.4243,10.5298,332000.0
2006-12-13 10:30:00,15.96,16.06,15.93,16.05,246600.0,10.5232,10.5891,10.5034,10.5826,246600.0
2006-12-13 11:00:00,16.05,16.18,16.03,16.11,147400.0,10.5826,10.6683,10.5694,10.6221,147400.0
2006-12-13 11:30:00,16.11,16.15,16.06,16.1,104400.0,10.6221,10.6485,10.5891,10.6155,104400.0
2006-12-13 12:00:00,16.1,16.12,16.02,16.07,120200.0,10.6155,10.6287,10.5628,10.5957,120200.0
2006-12-13 12:30:00,16.06,16.06,15.96,16.04,103600.0,10.5891,10.5891,10.5232,10.576,103600.0
2006-12-13 13:00:00,16.04,16.07,15.97,16.0,109800.0,10.576,10.5957,10.5298,10.5496,109800.0
2006-12-13 13:30:00,15.99,16.0,15.92,15.94,101200.0,10.543,10.5496,10.4968,10.51,101200.0
2006-12-13 14:00:00,15.94,15.99,15.93,15.95,122000.0,10.51,10.543,10.5034,10.5166,122000.0
2006-12-13 14:30:00,15.94,15.99,15.91,15.95,151600.0,10.51,10.543,10.4902,10.5166,151600.0
2006-12-13 15:00:00,15.94,16.55,15.5,16.53,4403400.0,10.51,10.9122,10.2199,10.899,4403400.0
2006-12-13 15:30:00,16.53,16.58,16.43,16.5,1002800.0,10.899,10.932,10.8331,10.8793,1002800.0
2006-12-14 09:30:00,16.45,16.68,16.31,16.62,444600.0,10.8463,10.9979,10.754,10.9584,444600.0
2006-12-14 10:00:00,16.61,16.74,16.53,16.59,363200.0,10.9518,11.0375,10.899,10.9386,363200.0
2006-12-14 10:30:00,16.6,16.68,16.58,16.68,247400.0,10.9452,10.9979,10.932,10.9979,247400.0
2006-12-14 11:00:00,16.67,16.67,16.5,16.6,364400.0,10.9914,10.9914,10.8793,10.9452,364400.0
2006-12-14 11:30:00,16.59,16.61,16.46,16.53,299800.0,10.9386,10.9518,10.8529,10.899,299800.0
2006-12-14 12:00:00,16.53,16.56,16.4,16.43,277800.0,10.899,10.9188,10.8133,10.8331,277800.0
2006-12-14 12:30:00,16.43,16.46,16.31,16.39,433800.0,10.8331,10.8529,10.754,10.8067,433800.0
2006-12-14 13:00:00,16.39,16.39,16.24,16.3,339200.0,10.8067,10.8067,10.7078,10.7474,339200.0
2006-12-14 13:30:00,16.3,16.39,16.3,16.37,204400.0,10.7474,10.8067,10.7474,10.7935,204400.0
2006-12-14 14:00:00,16.38,16.41,16.33,16.4,229600.0,10.8001,10.8199,10.7672,10.8133,229600.0
2006-12-14 14:30:00,16.4,16.5,16.39,16.48,228400.0,10.8133,10.8793,10.8067,10.8661,228400.0
2006-12-14 15:00:00,16.48,16.58,16.44,16.54,322600.0,10.8661,10.932,10.8397,10.9056,322600.0
2006-12-14 15:30:00,16.54,16.57,16.42,16.45,319600.0,10.9056,10.9254,10.8265,10.8463,319600.0
2006-12-15 09:30:00,16.43,16.54,16.39,16.53,904000.0,10.8331,10.9056,10.8067,10.899,904000.0
2006-12-15 10:00:00,16.53,16.58,16.47,16.51,228400.0,10.899,10.932,10.8595,10.8859,228400.0
2006-12-15 10:30:00,16.53,16.58,16.45,16.57,125000.0,10.899,10.932,10.8463,10.9254,125000.0
2006-12-15 11:00:00,16.58,16.6,16.56,16.57,68800.0,10.932,10.9452,10.9188,10.9254,68800.0
2006-12-15 11:30:00,16.57,16.59,16.56,16.59,77200.0,10.9254,10.9386,10.9188,10.9386,77200.0
2006-12-15 12:00:00,16.59,16.59,16.52,16.56,80200.0,10.9386,10.9386,10.8924,10.9188,80200.0
2006-12-15 12:30:00,16.56,16.6,16.55,16.56,74800.0,10.9188,10.9452,10.9122,10.9188,74800.0
2006-12-15 13:00:00,16.56,16.59,16.44,16.44,115200.0,10.9188,10.9386,10.8397,10.8397,115200.0
2006-12-15 13:30:00,16.43,16.5,16.4,16.47,104200.0,10.8331,10.8793,10.8133,10.8595,104200.0
2006-12-15 14:00:00,16.49,16.53,16.43,16.5,85200.0,10.8727,10.899,10.8331,10.8793,85200.0
2006-12-15 14:30:00,16.5,16.53,16.47,16.52,49200.0,10.8793,10.899,10.8595,10.8924,49200.0
2006-12-15 15:00:00,16.52,16.57,16.5,16.54,118000.0,10.8924,10.9254,10.8793,10.9056,118000.0
2006-12-15 15:30:00,16.54,16.55,16.51,16.54,269200.0,10.9056,10.9122,10.8859,10.9056,269200.0
2006-12-18 09:30:00,16.47,16.49,16.25,16.38,240800.0,10.8595,10.8727,10.7144,10.8001,240800.0
2006-12-18 10:00:00,16.39,16.39,16.14,16.2,275600.0,10.8067,10.8067,10.6419,10.6815,275600.0
2006-12-18 10:30:00,16.2,16.2,16.08,16.1,374000.0,10.6815,10.6815,10.6023,10.6155,374000.0
2006-12-18 11:00:00,16.1,16.13,16.03,16.1,181200.0,10.6155,10.6353,10.5694,10.6155,181200.0
2006-12-18 11:30:00,16.1,16.1,16.04,16.07,197200.0,10.6155,10.6155,10.576,10.5957,197200.0
2006-12-18 12:00:00,16.07,16.07,16.02,16.06,133400.0,10.5957,10.5957,10.5628,10.5891,133400.0
2006-12-18 12:30:00,16.07,16.08,16.05,16.06,103400.0,10.5957,10.6023,10.5826,10.5891,103400.0
2006-12-18 13:00:00,16.05,16.11,16.03,16.08,140200.0,10.5826,10.6221,10.5694,10.6023,140200.0
2006-12-18 13:30:00,16.08,16.18,16.08,16.17,103000.0,10.6023,10.6683,10.6023,10.6617,103000.0
2006-12-18 14:00:00,16.17,16.17,16.11,16.13,120200.0,10.6617,10.6617,10.6221,10.6353,120200.0
2006-12-18 14:30:00,16.13,16.14,16.08,16.11,173000.0,10.6353,10.6419,10.6023,10.6221,173000.0
2006-12-18 15:00:00,16.11,16.11,15.99,16.03,289600.0,10.6221,10.6221,10.543,10.5694,289600.0
2006-12-18 15:30:00,16.03,16.13,16.03,16.08,409600.0,10.5694,10.6353,10.5694,10.6023,409600.0
2006-12-19 09:30:00,15.98,16.17,15.74,16.11,2355600.0,10.5364,10.6617,10.3782,10.6221,2355600.0
2006-12-19 10:00:00,16.11,16.25,16.09,16.16,298200.0,10.6221,10.7144,10.6089,10.6551,298200.0
2006-12-19 10:30:00,16.17,16.18,16.1,16.17,204600.0,10.6617,10.6683,10.6155,10.6617,204600.0
2006-12-19 11:00:00,16.16,16.28,16.16,16.22,139600.0,10.6551,10.7342,10.6551,10.6946,139600.0
2006-12-19 11:30:00,16.23,16.25,16.14,16.17,85000.0,10.7012,10.7144,10.6419,10.6617,85000.0
2006-12-19 12:00:00,16.17,16.2,16.14,16.14,66600.0,10.6617,10.6815,10.6419,10.6419,66600.0
2006-12-19 12:30:00,16.14,16.17,16.12,16.16,66600.0,10.6419,10.6617,10.6287,10.6551,66600.0
2006-12-19 13:00:00,16.16,16.17,16.09,16.11,173600.0,10.6551,10.6617,10.6089,10.6221,173600.0
2006-12-19 13:30:00,16.11,16.16,16.1,16.16,85200.0,10.6221,10.6551,10.6155,10.6551,85200.0
2006-12-19 14:00:00,16.16,16.23,16.11,16.11,109400.0,10.6551,10.7012,10.6221,10.6221,109400.0
2006-12-19 14:30:00,16.11,16.2,16.1,16.16,52000.0,10.6221,10.6815,10.6155,10.6551,52000.0
2006-12-19 15:00:00,16.17,16.28,16.16,16.22,91600.0,10.6617,10.7342,10.6551,10.6946,91600.0
2006-12-19 15:30:00,16.22,16.25,16.17,16.21,191400.0,10.6946,10.7144,10.6617,10.6881,191400.0
2006-12-20 09:30:00,16.32,16.5,16.11,16.32,263000.0,10.7606,10.8793,10.6221,10.7606,263000.0
2006-12-20 10:00:00,16.31,16.41,16.29,16.32,123200.0,10.754,10.8199,10.7408,10.7606,123200.0
2006-12-20 10:30:00,16.31,16.36,16.25,16.28,99800.0,10.754,10.787,10.7144,10.7342,99800.0
2006-12-20 11:00:00,16.27,16.32,16.24,16.27,78200.0,10.7276,10.7606,10.7078,10.7276,78200.0
2006-12-20 11:30:00,16.28,16.33,16.17,16.18,87600.0,10.7342,10.7672,10.6617,10.6683,87600.0
2006-12-20 12:00:00,16.17,16.21,16.16,16.18,68400.0,10.6617,10.6881,10.6551,10.6683,68400.0
2006-12-20 12:30:00,16.18,16.2,16.11,16.2,72600.0,10.6683,10.6815,10.6221,10.6815,72600.0
2006-12-20 13:00:00,16.19,16.19,16.12,16.16,109200.0,10.6749,10.6749,10.6287,10.6551,109200.0
2006-12-20 13:30:00,16.16,16.16,16.11,16.13,91400.0,10.6551,10.6551,10.6221,10.6353,91400.0
2006-12-20 14:00:00,16.13,16.19,16.08,16.14,124600.0,10.6353,10.6749,10.6023,10.6419,124600.0
2006-12-20 14:30:00,16.13,16.16,16.11,16.15,114200.0,10.6353,10.6551,10.6221,10.6485,114200.0
2006-12-20 15:00:00,16.14,16.16,16.11,16.16,263200.0,10.6419,10.6551,10.6221,10.6551,263200.0
2006-12-20 15:30:00,16.16,16.22,16.16,16.2,221800.0,10.6551,10.6946,10.6551,10.6815,221800.0
2006-12-21 09:30:00,15.96,16.29,15.89,16.16,200800.0,10.5232,10.7408,10.4771,10.6551,200800.0
2006-12-21 10:00:00,16.15,16.17,15.97,16.0,121200.0,10.6485,10.6617,10.5298,10.5496,121200.0
2006-12-21 10:30:00,15.99,16.04,15.88,15.88,181600.0,10.543,10.576,10.4705,10.4705,181600.0
2006-12-21 11:00:00,15.88,16.03,15.88,16.03,176600.0,10.4705,10.5694,10.4705,10.5694,176600.0
2006-12-21 11:30:00,16.03,16.04,15.99,16.02,46400.0,10.5694,10.576,10.543,10.5628,46400.0
2006-12-21 12:00:00,16.0,16.03,15.93,15.97,178400.0,10.5496,10.5694,10.5034,10.5298,178400.0
2006-12-21 12:30:00,15.97,16.02,15.93,16.01,169400.0,10.5298,10.5628,10.5034,10.5562,169400.0
2006-12-21 13:00:00,16.0,16.03,15.96,16.03,134600.0,10.5496,10.5694,10.5232,10.5694,134600.0
2006-12-21 13:30:00,16.03,16.03,15.92,15.95,57000.0,10.5694,10.5694,10.4968,10.5166,57000.0
2006-12-21 14:00:00,15.95,16.03,15.93,16.01,82200.0,10.5166,10.5694,10.5034,10.5562,82200.0
2006-12-21 14:30:00,16.01,16.04,15.96,16.02,97400.0,10.5562,10.576,10.5232,10.5628,97400.0
2006-12-21 15:00:00,16.01,16.02,15.96,15.99,119600.0,10.5562,10.5628,10.5232,10.543,119600.0
2006-12-21 15:30:00,15.99,16.08,15.99,16.08,222600.0,10.543,10.6023,10.543,10.6023,222600.0
2006-12-22 09:30:00,15.99,16.1,15.81,15.9,128600.0,10.543,10.6155,10.4243,10.4837,128600.0
2006-12-22 10:00:00,15.9,15.94,15.88,15.93,94400.0,10.4837,10.51,10.4705,10.5034,94400.0
2006-12-22 10:30:00,15.95,15.99,15.93,15.95,75000.0,10.5166,10.543,10.5034,10.5166,75000.0
2006-12-22 11:00:00,15.95,16.0,15.94,15.98,63000.0,10.5166,10.5496,10.51,10.5364,63000.0
2006-12-22 11:30:00,15.98,16.02,15.97,15.98,62600.0,10.5364,10.5628,10.5298,10.5364,62600.0
2006-12-22 12:00:00,15.98,15.99,15.93,15.97,58400.0,10.5364,10.543,10.5034,10.5298,58400.0
2006-12-22 12:30:00,15.97,15.98,15.9,15.9,24200.0,10.5298,10.5364,10.4837,10.4837,24200.0
2006-12-22 13:00:00,15.9,15.93,15.88,15.92,32000.0,10.4837,10.5034,10.4705,10.4968,32000.0
2006-12-22 13:30:00,15.92,15.96,15.89,15.93,24800.0,10.4968,10.5232,10.4771,10.5034,24800.0
2006-12-22 14:00:00,15.94,15.95,15.89,15.91,47200.0,10.51,10.5166,10.4771,10.4902,47200.0
2006-12-22 14:30:00,15.92,15.93,15.88,15.9,34800.0,10.4968,10.5034,10.4705,10.4837,34800.0
2006-12-22 15:00:00,15.9,16.01,15.88,16.0,77400.0,10.4837,10.5562,10.4705,10.5496,77400.0
2006-12-22 15:30:00,16.0,16.05,15.95,15.97,169200.0,10.5496,10.5826,10.5166,10.5298,169200.0
2006-12-26 09:30:00,15.9,16.13,15.9,16.07,127600.0,10.4837,10.6353,10.4837,10.5957,127600.0
2006-12-26 10:00:00,16.06,16.09,16.04,16.07,77600.0,10.5891,10.6089,10.576,10.5957,77600.0
2006-12-26 10:30:00,16.07,16.07,15.97,15.97,113200.0,10.5957,10.5957,10.5298,10.5298,113200.0
2006-12-26 11:00:00,15.97,15.97,15.94,15.97,64800.0,10.5298,10.5298,10.51,10.5298,64800.0
2006-12-26 11:30:00,15.97,15.97,15.92,15.92,43800.0,10.5298,10.5298,10.4968,10.4968,43800.0
2006-12-26 12:00:00,15.92,15.96,15.92,15.95,28000.0,10.4968,10.5232,10.4968,10.5166,28000.0
2006-12-26 12:30:00,15.95,15.95,15.92,15.92,24000.0,10.5166,10.5166,10.4968,10.4968,24000.0
2006-12-26 13:00:00,15.93,15.99,15.91,15.99,34800.0,10.5034,10.543,10.4902,10.543,34800.0
2006-12-26 13:30:00,15.99,16.06,15.99,16.05,60600.0,10.543,10.5891,10.543,10.5826,60600.0
2006-12-26 14:00:00,16.04,16.04,15.99,16.0,24000.0,10.576,10.576,10.543,10.5496,24000.0
2006-12-26 14:30:00,16.0,16.01,15.97,15.97,48000.0,10.5496,10.5562,10.5298,10.5298,48000.0
2006-12-26 15:00:00,15.97,16.02,15.96,16.0,73400.0,10.5298,10.5628,10.5232,10.5496,73400.0
2006-12-26 15:30:00,16.0,16.02,15.97,15.99,195600.0,10.5496,10.5628,10.5298,10.543,195600.0
2006-12-27 09:30:00,16.12,16.24,16.02,16.09,168200.0,10.6287,10.7078,10.5628,10.6089,168200.0
2006-12-27 10:00:00,16.1,16.19,16.1,16.18,96400.0,10.6155,10.6749,10.6155,10.6683,96400.0
2006-12-27 10:30:00,16.18,16.31,16.15,16.3,120200.0,10.6683,10.754,10.6485,10.7474,120200.0
2006-12-27 11:00:00,16.3,16.41,16.29,16.41,125200.0,10.7474,10.8199,10.7408,10.8199,125200.0
2006-12-27 11:30:00,16.41,16.42,16.37,16.41,71400.0,10.8199,10.8265,10.7935,10.8199,71400.0
2006-12-27 12:00:00,16.41,16.41,16.38,16.41,47600.0,10.8199,10.8199,10.8001,10.8199,47600.0
2006-12-27 12:30:00,16.41,16.42,16.36,16.41,84400.0,10.8199,10.8265,10.787,10.8199,84400.0
2006-12-27 13:00:00,16.39,16.43,16.39,16.41,57200.0,10.8067,10.8331,10.8067,10.8199,57200.0
2006-12-27 13:30:00,16.41,16.5,16.4,16.5,130400.0,10.8199,10.8793,10.8133,10.8793,130400.0
2006-12-27 14:00:00,16.5,16.54,16.4,16.42,97200.0,10.8793,10.9056,10.8133,10.8265,97200.0
2006-12-27 14:30:00,16.43,16.5,16.4,16.49,80200.0,10.8331,10.8793,10.8133,10.8727,80200.0
2006-12-27 15:00:00,16.49,16.53,16.46,16.48,244400.0,10.8727,10.899,10.8529,10.8661,244400.0
2006-12-27 15:30:00,16.48,16.6,16.47,16.54,314400.0,10.8661,10.9452,10.8595,10.9056,314400.0
2006-12-28 09:30:00,16.47,16.68,16.46,16.67,319600.0,10.9086,11.0477,10.902,11.0411,319600.0
2006-12-28 10:00:00,16.68,16.82,16.64,16.74,348800.0,11.0477,11.1405,11.0212,11.0875,348800.0
2006-12-28 10:30:00,16.74,16.75,16.68,16.68,186200.0,11.0875,11.0941,11.0477,11.0477,186200.0
2006-12-28 11:00:00,16.68,16.71,16.64,16.71,214600.0,11.0477,11.0676,11.0212,11.0676,214600.0
2006-12-28 11:30:00,16.71,16.71,16.64,16.68,107400.0,11.0676,11.0676,11.0212,11.0477,107400.0
2006-12-28 12:00:00,16.68,16.68,16.63,16.67,104200.0,11.0477,11.0477,11.0146,11.0411,104200.0
2006-12-28 12:30:00,16.68,16.72,16.66,16.68,86000.0,11.0477,11.0742,11.0345,11.0477,86000.0
2006-12-28 13:00:00,16.68,16.68,16.6,16.61,60200.0,11.0477,11.0477,10.9948,11.0014,60200.0
2006-12-28 13:30:00,16.61,16.66,16.61,16.64,45200.0,11.0014,11.0345,11.0014,11.0212,45200.0
2006-12-28 14:00:00,16.64,16.73,16.62,16.62,93000.0,11.0212,11.0809,11.008,11.008,93000.0
2006-12-28 14:30:00,16.62,16.69,16.62,16.68,89800.0,11.008,11.0544,11.008,11.0477,89800.0
2006-12-28 15:00:00,16.68,16.68,16.58,16.58,146600.0,11.0477,11.0477,10.9815,10.9815,146600.0
2006-12-28 15:30:00,16.58,16.59,16.55,16.56,191400.0,10.9815,10.9881,10.9616,10.9683,191400.0
2006-12-29 09:30:00,16.49,16.49,16.25,16.36,221600.0,10.9219,10.9219,10.7629,10.8358,221600.0
2006-12-29 10:00:00,16.36,16.4,16.35,16.35,65200.0,10.8358,10.8623,10.8292,10.8292,65200.0
2006-12-29 10:30:00,16.35,16.38,16.24,16.28,104200.0,10.8292,10.849,10.7563,10.7828,104200.0
2006-12-29 11:00:00,16.27,16.27,16.23,16.25,82000.0,10.7762,10.7762,10.7497,10.7629,82000.0
2006-12-29 11:30:00,16.25,16.28,16.22,16.26,50600.0,10.7629,10.7828,10.7431,10.7696,50600.0
2006-12-29 12:00:00,16.27,16.33,16.27,16.3,40800.0,10.7762,10.8159,10.7762,10.7961,40800.0
2006-12-29 12:30:00,16.3,16.3,16.22,16.27,77200.0,10.7961,10.7961,10.7431,10.7762,77200.0
2006-12-29 13:00:00,16.27,16.3,16.27,16.28,43600.0,10.7762,10.7961,10.7762,10.7828,43600.0
2006-12-29 13:30:00,16.28,16.28,16.25,16.25,53000.0,10.7828,10.7828,10.7629,10.7629,53000.0
2006-12-29 14:00:00,16.25,16.28,16.23,16.24,72600.0,10.7629,10.7828,10.7497,10.7563,72600.0
2006-12-29 14:30:00,16.24,16.26,16.21,16.25,103200.0,10.7563,10.7696,10.7364,10.7629,103200.0
2006-12-29 15:00:00,16.26,16.26,16.18,16.18,144800.0,10.7696,10.7696,10.7166,10.7166,144800.0
2006-12-29 15:30:00,16.2,16.25,16.2,16.2,275200.0,10.7298,10.7629,10.7298,10.7298,275200.0
2007-01-03 09:30:00,16.41,16.5,15.96,15.99,468400.0,10.8689,10.9285,10.5709,10.5907,468400.0
2007-01-03 10:00:00,15.97,16.23,15.97,16.11,235400.0,10.5775,10.7497,10.5775,10.6702,235400.0
2007-01-03 10:30:00,16.11,16.13,16.06,16.08,196000.0,10.6702,10.6835,10.6371,10.6503,196000.0
2007-01-03 11:00:00,16.08,16.1,16.06,16.06,89200.0,10.6503,10.6636,10.6371,10.6371,89200.0
2007-01-03 11:30:00,16.06,16.07,15.98,15.99,241400.0,10.6371,10.6437,10.5841,10.5907,241400.0
2007-01-03 12:00:00,15.98,15.99,15.85,15.91,236200.0,10.5841,10.5907,10.498,10.5377,236200.0
2007-01-03 12:30:00,15.92,15.93,15.88,15.92,147800.0,10.5444,10.551,10.5179,10.5444,147800.0
2007-01-03 13:00:00,15.92,15.93,15.8,15.82,144400.0,10.5444,10.551,10.4649,10.4781,144400.0
2007-01-03 13:30:00,15.81,15.85,15.81,15.82,134000.0,10.4715,10.498,10.4715,10.4781,134000.0
2007-01-03 14:00:00,15.82,15.91,15.65,15.72,286800.0,10.4781,10.5377,10.3655,10.4119,286800.0
2007-01-03 14:30:00,15.72,15.76,15.62,15.65,270400.0,10.4119,10.4384,10.3457,10.3655,270400.0
2007-01-03 15:00:00,15.66,15.68,15.55,15.63,487400.0,10.3722,10.3854,10.2993,10.3523,487400.0
2007-01-03 15:30:00,15.63,15.76,15.59,15.76,364000.0,10.3523,10.4384,10.3258,10.4384,364000.0
2007-01-04 09:30:00,15.61,15.85,15.43,15.67,394200.0,10.339,10.498,10.2198,10.3788,394200.0
2007-01-04 10:00:00,15.67,15.69,15.43,15.6,137600.0,10.3788,10.392,10.2198,10.3324,137600.0
2007-01-04 10:30:00,15.6,15.68,15.57,15.68,157600.0,10.3324,10.3854,10.3125,10.3854,157600.0
2007-01-04 11:00:00,15.67,15.79,15.67,15.77,173400.0,10.3788,10.4583,10.3788,10.445,173400.0
2007-01-04 11:30:00,15.77,15.83,15.74,15.8,102800.0,10.445,10.4848,10.4251,10.4649,102800.0
2007-01-04 12:00:00,15.8,15.83,15.75,15.78,94600.0,10.4649,10.4848,10.4318,10.4516,94600.0
2007-01-04 12:30:00,15.78,15.8,15.76,15.79,154600.0,10.4516,10.4649,10.4384,10.4583,154600.0
2007-01-04 13:00:00,15.79,15.83,15.72,15.76,119000.0,10.4583,10.4848,10.4119,10.4384,119000.0
2007-01-04 13:30:00,15.74,15.78,15.67,15.74,73000.0,10.4251,10.4516,10.3788,10.4251,73000.0
2007-01-04 14:00:00,15.72,15.76,15.67,15.7,79600.0,10.4119,10.4384,10.3788,10.3987,79600.0
2007-01-04 14:30:00,15.7,15.8,15.69,15.8,92000.0,10.3987,10.4649,10.392,10.4649,92000.0
2007-01-04 15:00:00,15.8,15.85,15.76,15.84,128400.0,10.4649,10.498,10.4384,10.4914,128400.0
2007-01-04 15:30:00,15.84,15.9,15.84,15.86,190400.0,10.4914,10.5311,10.4914,10.5046,190400.0
2007-01-05 09:30:00,15.87,15.98,15.75,15.81,223600.0,10.5112,10.5841,10.4318,10.4715,223600.0
2007-01-05 10:00:00,15.81,15.87,15.76,15.83,117200.0,10.4715,10.5112,10.4384,10.4848,117200.0
2007-01-05 10:30:00,15.83,15.83,15.75,15.75,89400.0,10.4848,10.4848,10.4318,10.4318,89400.0
2007-01-05 11:00:00,15.75,15.77,15.55,15.57,167600.0,10.4318,10.445,10.2993,10.3125,167600.0
2007-01-05 11:30:00,15.55,15.7,15.55,15.69,101600.0,10.2993,10.3987,10.2993,10.392,101600.0
2007-01-05 12:00:00,15.69,15.73,15.65,15.72,57600.0,10.392,10.4185,10.3655,10.4119,57600.0
2007-01-05 12:30:00,15.73,15.83,15.73,15.79,77600.0,10.4185,10.4848,10.4185,10.4583,77600.0
2007-01-05 13:00:00,15.79,15.84,15.74,15.81,97400.0,10.4583,10.4914,10.4251,10.4715,97400.0
2007-01-05 13:30:00,15.81,15.9,15.81,15.88,103000.0,10.4715,10.5311,10.4715,10.5179,103000.0
2007-01-05 14:00:00,15.88,15.92,15.85,15.88,122200.0,10.5179,10.5444,10.498,10.5179,122200.0
2007-01-05 14:30:00,15.88,15.9,15.86,15.87,117400.0,10.5179,10.5311,10.5046,10.5112,117400.0
2007-01-05 15:00:00,15.87,15.94,15.83,15.94,141200.0,10.5112,10.5576,10.4848,10.5576,141200.0
2007-01-05 15:30:00,15.94,15.95,15.87,15.88,211200.0,10.5576,10.5642,10.5112,10.5179,211200.0
2007-01-08 09:30:00,15.76,16.0,15.72,15.92,246400.0,10.4384,10.5974,10.4119,10.5444,246400.0
2007-01-08 10:00:00,15.9,15.97,15.83,15.84,134800.0,10.5311,10.5775,10.4848,10.4914,134800.0
2007-01-08 10:30:00,15.85,15.88,15.76,15.76,139200.0,10.498,10.5179,10.4384,10.4384,139200.0
2007-01-08 11:00:00,15.75,15.88,15.74,15.86,110000.0,10.4318,10.5179,10.4251,10.5046,110000.0
2007-01-08 11:30:00,15.86,15.95,15.86,15.93,117800.0,10.5046,10.5642,10.5046,10.551,117800.0
2007-01-08 12:00:00,15.93,15.94,15.9,15.93,48800.0,10.551,10.5576,10.5311,10.551,48800.0
2007-01-08 12:30:00,15.93,15.99,15.93,15.97,81400.0,10.551,10.5907,10.551,10.5775,81400.0
2007-01-08 13:00:00,15.98,15.98,15.93,15.93,64000.0,10.5841,10.5841,10.551,10.551,64000.0
2007-01-08 13:30:00,15.94,16.09,15.93,16.07,144000.0,10.5576,10.657,10.551,10.6437,144000.0
2007-01-08 14:00:00,16.07,16.15,16.06,16.13,129800.0,10.6437,10.6967,10.6371,10.6835,129800.0
2007-01-08 14:30:00,16.13,16.13,16.03,16.06,104400.0,10.6835,10.6835,10.6172,10.6371,104400.0
2007-01-08 15:00:00,16.05,16.12,16.05,16.07,225400.0,10.6305,10.6768,10.6305,10.6437,225400.0
2007-01-08 15:30:00,16.07,16.14,16.06,16.11,889600.0,10.6437,10.6901,10.6371,10.6702,889600.0
2007-01-09 09:30:00,16.16,16.18,15.76,15.83,291200.0,10.7033,10.7166,10.4384,10.4848,291200.0
2007-01-09 10:00:00,15.85,16.01,15.81,16.0,304000.0,10.498,10.604,10.4715,10.5974,304000.0
2007-01-09 10:30:00,16.0,16.11,15.97,16.1,177800.0,10.5974,10.6702,10.5775,10.6636,177800.0
2007-01-09 11:00:00,16.11,16.18,15.95,15.96,169200.0,10.6702,10.7166,10.5642,10.5709,169200.0
2007-01-09 11:30:00,15.96,15.98,15.86,15.88,130800.0,10.5709,10.5841,10.5046,10.5179,130800.0
2007-01-09 12:00:00,15.88,15.92,15.85,15.88,163000.0,10.5179,10.5444,10.498,10.5179,163000.0
2007-01-09 12:30:00,15.88,16.04,15.86,16.04,152000.0,10.5179,10.6238,10.5046,10.6238,152000.0
2007-01-09 13:00:00,16.03,16.11,16.0,16.08,116600.0,10.6172,10.6702,10.5974,10.6503,116600.0
2007-01-09 13:30:00,16.08,16.13,16.07,16.11,97600.0,10.6503,10.6835,10.6437,10.6702,97600.0
2007-01-09 14:00:00,16.11,16.17,16.1,16.11,102000.0,10.6702,10.7099,10.6636,10.6702,102000.0
2007-01-09 14:30:00,16.11,16.11,16.03,16.06,113400.0,10.6702,10.6702,10.6172,10.6371,113400.0
2007-01-09 15:00:00,16.07,16.11,16.05,16.07,148800.0,10.6437,10.6702,10.6305,10.6437,148800.0
2007-01-09 15:30:00,16.07,16.12,16.06,16.07,213000.0,10.6437,10.6768,10.6371,10.6437,213000.0
2007-01-10 09:30:00,16.03,16.09,15.92,15.97,185000.0,10.6172,10.657,10.5444,10.5775,185000.0
2007-01-10 10:00:00,15.96,16.07,15.94,15.99,115000.0,10.5709,10.6437,10.5576,10.5907,115000.0
2007-01-10 10:30:00,15.99,16.13,15.97,16.08,115600.0,10.5907,10.6835,10.5775,10.6503,115600.0
2007-01-10 11:00:00,16.09,16.09,15.97,16.0,98800.0,10.657,10.657,10.5775,10.5974,98800.0
2007-01-10 11:30:00,16.0,16.09,15.98,16.08,88600.0,10.5974,10.657,10.5841,10.6503,88600.0
2007-01-10 12:00:00,16.07,16.11,16.06,16.08,132600.0,10.6437,10.6702,10.6371,10.6503,132600.0
2007-01-10 12:30:00,16.08,16.21,16.07,16.19,119200.0,10.6503,10.7364,10.6437,10.7232,119200.0
2007-01-10 13:00:00,16.18,16.31,16.18,16.29,151000.0,10.7166,10.8027,10.7166,10.7894,151000.0
2007-01-10 13:30:00,16.3,16.35,16.22,16.33,109600.0,10.7961,10.8292,10.7431,10.8159,109600.0
2007-01-10 14:00:00,16.33,16.36,16.29,16.29,78200.0,10.8159,10.8358,10.7894,10.7894,78200.0
2007-01-10 14:30:00,16.29,16.33,16.27,16.3,86400.0,10.7894,10.8159,10.7762,10.7961,86400.0
2007-01-10 15:00:00,16.29,16.3,16.28,16.29,83200.0,10.7894,10.7961,10.7828,10.7894,83200.0
2007-01-10 15:30:00,16.29,16.3,16.27,16.28,178400.0,10.7894,10.7961,10.7762,10.7828,178400.0
2007-01-11 09:30:00,16.36,16.51,16.18,16.46,215200.0,10.8358,10.9351,10.7166,10.902,215200.0
2007-01-11 10:00:00,16.45,16.62,16.43,16.6,170400.0,10.8954,11.008,10.8822,10.9948,170400.0
2007-01-11 10:30:00,16.59,16.64,16.58,16.63,141200.0,10.9881,11.0212,10.9815,11.0146,141200.0
2007-01-11 11:00:00,16.63,16.69,16.54,16.56,185200.0,11.0146,11.0544,10.955,10.9683,185200.0
2007-01-11 11:30:00,16.56,16.56,16.48,16.52,94200.0,10.9683,10.9683,10.9153,10.9418,94200.0
2007-01-11 12:00:00,16.53,16.58,16.5,16.51,62200.0,10.9484,10.9815,10.9285,10.9351,62200.0
2007-01-11 12:30:00,16.51,16.53,16.48,16.5,62600.0,10.9351,10.9484,10.9153,10.9285,62600.0
2007-01-11 13:00:00,16.5,16.51,16.39,16.39,58800.0,10.9285,10.9351,10.8557,10.8557,58800.0
2007-01-11 13:30:00,16.39,16.47,16.39,16.44,53200.0,10.8557,10.9086,10.8557,10.8888,53200.0
2007-01-11 14:00:00,16.43,16.43,16.31,16.38,99400.0,10.8822,10.8822,10.8027,10.849,99400.0
2007-01-11 14:30:00,16.38,16.45,16.37,16.43,116200.0,10.849,10.8954,10.8424,10.8822,116200.0
2007-01-11 15:00:00,16.43,16.45,16.37,16.41,114400.0,10.8822,10.8954,10.8424,10.8689,114400.0
2007-01-11 15:30:00,16.42,16.42,16.36,16.36,288800.0,10.8755,10.8755,10.8358,10.8358,288800.0
2007-01-12 09:30:00,16.38,16.69,16.31,16.65,232800.0,10.849,11.0544,10.8027,11.0279,232800.0
2007-01-12 10:00:00,16.66,16.67,16.53,16.53,149200.0,11.0345,11.0411,10.9484,10.9484,149200.0
2007-01-12 10:30:00,16.53,16.54,16.34,16.41,184000.0,10.9484,10.955,10.8225,10.8689,184000.0
2007-01-12 11:00:00,16.41,16.43,16.3,16.39,313800.0,10.8689,10.8822,10.7961,10.8557,313800.0
2007-01-12 11:30:00,16.4,16.53,16.36,16.52,137400.0,10.8623,10.9484,10.8358,10.9418,137400.0
2007-01-12 12:00:00,16.53,16.54,16.47,16.5,151600.0,10.9484,10.955,10.9086,10.9285,151600.0
2007-01-12 12:30:00,16.52,16.61,16.49,16.58,169600.0,10.9418,11.0014,10.9219,10.9815,169600.0
2007-01-12 13:00:00,16.57,16.58,16.51,16.53,47800.0,10.9749,10.9815,10.9351,10.9484,47800.0
2007-01-12 13:30:00,16.53,16.54,16.5,16.5,70000.0,10.9484,10.955,10.9285,10.9285,70000.0
2007-01-12 14:00:00,16.5,16.51,16.46,16.5,53000.0,10.9285,10.9351,10.902,10.9285,53000.0
2007-01-12 14:30:00,16.5,16.51,16.47,16.5,124600.0,10.9285,10.9351,10.9086,10.9285,124600.0
2007-01-12 15:00:00,16.5,16.53,16.46,16.52,152800.0,10.9285,10.9484,10.902,10.9418,152800.0
2007-01-12 15:30:00,16.52,16.52,16.47,16.51,175600.0,10.9418,10.9418,10.9086,10.9351,175600.0
2007-01-16 09:30:00,16.61,16.75,16.55,16.63,276200.0,11.0014,11.0941,10.9616,11.0146,276200.0
2007-01-16 10:00:00,16.63,16.71,16.57,16.7,263800.0,11.0146,11.0676,10.9749,11.061,263800.0
2007-01-16 10:30:00,16.68,16.72,16.57,16.62,202600.0,11.0477,11.0742,10.9749,11.008,202600.0
2007-01-16 11:00:00,16.62,16.63,16.47,16.49,260200.0,11.008,11.0146,10.9086,10.9219,260200.0
2007-01-16 11:30:00,16.49,16.53,16.48,16.5,202400.0,10.9219,10.9484,10.9153,10.9285,202400.0
2007-01-16 12:00:00,16.5,16.5,16.46,16.48,57800.0,10.9285,10.9285,10.902,10.9153,57800.0
2007-01-16 12:30:00,16.49,16.54,16.48,16.52,61600.0,10.9219,10.955,10.9153,10.9418,61600.0
2007-01-16 13:00:00,16.53,16.55,16.46,16.51,61600.0,10.9484,10.9616,10.902,10.9351,61600.0
2007-01-16 13:30:00,16.51,16.53,16.45,16.48,51800.0,10.9351,10.9484,10.8954,10.9153,51800.0
2007-01-16 14:00:00,16.48,16.51,16.43,16.46,63000.0,10.9153,10.9351,10.8822,10.902,63000.0
2007-01-16 14:30:00,16.46,16.5,16.41,16.42,84000.0,10.902,10.9285,10.8689,10.8755,84000.0
2007-01-16 15:00:00,16.42,16.44,16.38,16.4,107000.0,10.8755,10.8888,10.849,10.8623,107000.0
2007-01-16 15:30:00,16.39,16.48,16.37,16.46,325200.0,10.8557,10.9153,10.8424,10.902,325200.0
2007-01-17 09:30:00,16.38,16.6,16.38,16.56,199000.0,10.849,10.9948,10.849,10.9683,199000.0
2007-01-17 10:00:00,16.56,16.6,16.48,16.49,192200.0,10.9683,10.9948,10.9153,10.9219,192200.0
2007-01-17 10:30:00,16.49,16.49,16.41,16.44,85600.0,10.9219,10.9219,10.8689,10.8888,85600.0
2007-01-17 11:00:00,16.45,16.65,16.45,16.61,127200.0,10.8954,11.0279,10.8954,11.0014,127200.0
2007-01-17 11:30:00,16.61,16.68,16.61,16.67,82600.0,11.0014,11.0477,11.0014,11.0411,82600.0
2007-01-17 12:00:00,16.67,16.68,16.6,16.64,84200.0,11.0411,11.0477,10.9948,11.0212,84200.0
2007-01-17 12:30:00,16.65,16.66,16.61,16.66,65600.0,11.0279,11.0345,11.0014,11.0345,65600.0
2007-01-17 13:00:00,16.66,16.67,16.64,16.67,42000.0,11.0345,11.0411,11.0212,11.0411,42000.0
2007-01-17 13:30:00,16.67,16.74,16.66,16.67,109600.0,11.0411,11.0875,11.0345,11.0411,109600.0
2007-01-17 14:00:00,16.67,16.68,16.53,16.55,122600.0,11.0411,11.0477,10.9484,10.9616,122600.0
2007-01-17 14:30:00,16.55,16.56,16.49,16.54,132000.0,10.9616,10.9683,10.9219,10.955,132000.0
2007-01-17 15:00:00,16.55,16.55,16.47,16.5,102000.0,10.9616,10.9616,10.9086,10.9285,102000.0
2007-01-17 15:30:00,16.5,16.57,16.5,16.57,249400.0,10.9285,10.9749,10.9285,10.9749,249400.0
2007-01-18 09:30:00,16.55,16.84,16.53,16.76,180800.0,10.9616,11.1537,10.9484,11.1007,180800.0
2007-01-18 10:00:00,16.76,16.76,16.56,16.67,165800.0,11.1007,11.1007,10.9683,11.0411,165800.0
2007-01-18 10:30:00,16.67,16.68,16.45,16.53,303000.0,11.0411,11.0477,10.8954,10.9484,303000.0
2007-01-18 11:00:00,16.53,16.63,16.49,16.51,128800.0,10.9484,11.0146,10.9219,10.9351,128800.0
2007-01-18 11:30:00,16.53,16.61,16.52,16.58,141600.0,10.9484,11.0014,10.9418,10.9815,141600.0
2007-01-18 12:00:00,16.59,16.62,16.56,16.59,52800.0,10.9881,11.008,10.9683,10.9881,52800.0
2007-01-18 12:30:00,16.59,16.6,16.5,16.51,102800.0,10.9881,10.9948,10.9285,10.9351,102800.0
2007-01-18 13:00:00,16.5,16.51,16.43,16.44,222200.0,10.9285,10.9351,10.8822,10.8888,222200.0
2007-01-18 13:30:00,16.45,16.47,16.36,16.36,159400.0,10.8954,10.9086,10.8358,10.8358,159400.0
2007-01-18 14:00:00,16.36,16.38,16.31,16.31,121600.0,10.8358,10.849,10.8027,10.8027,121600.0
2007-01-18 14:30:00,16.32,16.36,16.27,16.3,150400.0,10.8093,10.8358,10.7762,10.7961,150400.0
2007-01-18 15:00:00,16.31,16.38,16.27,16.36,158200.0,10.8027,10.849,10.7762,10.8358,158200.0
2007-01-18 15:30:00,16.36,16.4,16.3,16.39,402200.0,10.8358,10.8623,10.7961,10.8557,402200.0
2007-01-19 09:30:00,16.34,16.48,16.3,16.4,138000.0,10.8225,10.9153,10.7961,10.8623,138000.0
2007-01-19 10:00:00,16.42,16.46,16.37,16.42,120200.0,10.8755,10.902,10.8424,10.8755,120200.0
2007-01-19 10:30:00,16.43,16.63,16.4,16.56,203200.0,10.8822,11.0146,10.8623,10.9683,203200.0
2007-01-19 11:00:00,16.56,16.66,16.56,16.63,90800.0,10.9683,11.0345,10.9683,11.0146,90800.0
2007-01-19 11:30:00,16.63,16.65,16.59,16.63,64800.0,11.0146,11.0279,10.9881,11.0146,64800.0
2007-01-19 12:00:00,16.63,16.67,16.63,16.63,325000.0,11.0146,11.0411,11.0146,11.0146,325000.0
2007-01-19 12:30:00,16.63,16.68,16.61,16.68,150200.0,11.0146,11.0477,11.0014,11.0477,150200.0
2007-01-19 13:00:00,16.68,16.74,16.67,16.7,156200.0,11.0477,11.0875,11.0411,11.061,156200.0
2007-01-19 13:30:00,16.7,16.72,16.66,16.7,273000.0,11.061,11.0742,11.0345,11.061,273000.0
2007-01-19 14:00:00,16.7,16.78,16.67,16.7,179000.0,11.061,11.114,11.0411,11.061,179000.0
2007-01-19 14:30:00,16.7,16.7,16.64,16.68,147000.0,11.061,11.061,11.0212,11.0477,147000.0
2007-01-19 15:00:00,16.67,16.71,16.64,16.7,233000.0,11.0411,11.0676,11.0212,11.061,233000.0
2007-01-19 15:30:00,16.71,16.71,16.66,16.68,324200.0,11.0676,11.0676,11.0345,11.0477,324200.0
2007-01-22 09:30:00,16.81,16.99,16.77,16.92,334200.0,11.1338,11.2531,11.1073,11.2067,334200.0
2007-01-22 10:00:00,16.91,16.92,16.78,16.9,201800.0,11.2001,11.2067,11.114,11.1935,201800.0
2007-01-22 10:30:00,16.9,16.91,16.77,16.82,123600.0,11.1935,11.2001,11.1073,11.1405,123600.0
2007-01-22 11:00:00,16.83,16.86,16.77,16.85,276600.0,11.1471,11.167,11.1073,11.1603,276600.0
2007-01-22 11:30:00,16.86,16.88,16.81,16.82,237800.0,11.167,11.1802,11.1338,11.1405,237800.0
2007-01-22 12:00:00,16.82,16.85,16.8,16.8,146400.0,11.1405,11.1603,11.1272,11.1272,146400.0
2007-01-22 12:30:00,16.8,16.83,16.75,16.75,127600.0,11.1272,11.1471,11.0941,11.0941,127600.0
2007-01-22 13:00:00,16.75,16.78,16.73,16.77,130800.0,11.0941,11.114,11.0809,11.1073,130800.0
2007-01-22 13:30:00,16.77,16.78,16.7,16.72,161000.0,11.1073,11.114,11.061,11.0742,161000.0
2007-01-22 14:00:00,16.72,16.78,16.72,16.78,97600.0,11.0742,11.114,11.0742,11.114,97600.0
2007-01-22 14:30:00,16.77,16.85,16.75,16.81,105600.0,11.1073,11.1603,11.0941,11.1338,105600.0
2007-01-22 15:00:00,16.81,16.84,16.68,16.68,229600.0,11.1338,11.1537,11.0477,11.0477,229600.0
2007-01-22 15:30:00,16.69,16.75,16.69,16.7,201600.0,11.0544,11.0941,11.0544,11.061,201600.0
2007-01-23 09:30:00,16.68,17.0,16.68,16.98,281800.0,11.0477,11.2597,11.0477,11.2464,281800.0
2007-01-23 10:00:00,16.99,17.0,16.84,16.93,162200.0,11.2531,11.2597,11.1537,11.2133,162200.0
2007-01-23 10:30:00,16.94,17.0,16.93,16.93,166200.0,11.2199,11.2597,11.2133,11.2133,166200.0
2007-01-23 11:00:00,16.93,17.2,16.93,17.2,368000.0,11.2133,11.3922,11.2133,11.3922,368000.0
2007-01-23 11:30:00,17.2,17.23,17.18,17.21,170000.0,11.3922,11.412,11.3789,11.3988,170000.0
2007-01-23 12:00:00,17.22,17.33,17.21,17.33,146000.0,11.4054,11.4783,11.3988,11.4783,146000.0
2007-01-23 12:30:00,17.33,17.38,17.3,17.34,125000.0,11.4783,11.5114,11.4584,11.4849,125000.0
2007-01-23 13:00:00,17.33,17.35,17.25,17.26,146400.0,11.4783,11.4915,11.4253,11.4319,146400.0
2007-01-23 13:30:00,17.26,17.27,17.08,17.19,262400.0,11.4319,11.4385,11.3127,11.3855,262400.0
2007-01-23 14:00:00,17.19,17.24,17.16,17.22,234400.0,11.3855,11.4186,11.3657,11.4054,234400.0
2007-01-23 14:30:00,17.21,17.29,17.15,17.28,130600.0,11.3988,11.4518,11.359,11.4451,130600.0
2007-01-23 15:00:00,17.28,17.44,17.28,17.44,210400.0,11.4451,11.5511,11.4451,11.5511,210400.0
2007-01-23 15:30:00,17.43,17.53,17.36,17.47,615000.0,11.5445,11.6107,11.4981,11.571,615000.0
2007-01-24 09:30:00,16.87,17.55,16.86,17.45,726200.0,11.1736,11.624,11.167,11.5577,726200.0
2007-01-24 10:00:00,17.45,17.48,17.29,17.39,309000.0,11.5577,11.5776,11.4518,11.518,309000.0
2007-01-24 10:30:00,17.39,17.41,17.19,17.29,292600.0,11.518,11.5312,11.3855,11.4518,292600.0
2007-01-24 11:00:00,17.29,17.49,17.24,17.41,186200.0,11.4518,11.5842,11.4186,11.5312,186200.0
2007-01-24 11:30:00,17.4,17.43,17.33,17.43,259200.0,11.5246,11.5445,11.4783,11.5445,259200.0
2007-01-24 12:00:00,17.41,17.42,17.28,17.35,245200.0,11.5312,11.5379,11.4451,11.4915,245200.0
2007-01-24 12:30:00,17.35,17.41,17.33,17.37,82200.0,11.4915,11.5312,11.4783,11.5047,82200.0
2007-01-24 13:00:00,17.36,17.52,17.34,17.52,193400.0,11.4981,11.6041,11.4849,11.6041,193400.0
2007-01-24 13:30:00,17.52,17.75,17.52,17.75,225800.0,11.6041,11.7564,11.6041,11.7564,225800.0
2007-01-24 14:00:00,17.75,17.79,17.68,17.72,226400.0,11.7564,11.7829,11.7101,11.7366,226400.0
2007-01-24 14:30:00,17.72,17.87,17.67,17.77,242000.0,11.7366,11.8359,11.7034,11.7697,242000.0
2007-01-24 15:00:00,17.77,17.83,17.72,17.82,189400.0,11.7697,11.8094,11.7366,11.8028,189400.0
2007-01-24 15:30:00,17.82,17.93,17.78,17.88,335200.0,11.8028,11.8757,11.7763,11.8425,335200.0
2007-01-25 09:30:00,18.24,18.67,18.17,18.61,1034000.0,12.081,12.3658,12.0346,12.326,1034000.0
2007-01-25 10:00:00,18.63,18.98,18.63,18.78,789600.0,12.3393,12.5711,12.3393,12.4386,789600.0
2007-01-25 10:30:00,18.78,18.81,18.66,18.76,303800.0,12.4386,12.4585,12.3592,12.4254,303800.0
2007-01-25 11:00:00,18.77,18.84,18.67,18.7,188600.0,12.432,12.4784,12.3658,12.3857,188600.0
2007-01-25 11:30:00,18.69,18.7,18.55,18.63,298000.0,12.379,12.3857,12.2863,12.3393,298000.0
2007-01-25 12:00:00,18.64,18.7,18.61,18.64,263400.0,12.3459,12.3857,12.326,12.3459,263400.0
2007-01-25 12:30:00,18.63,18.79,18.63,18.73,240000.0,12.3393,12.4453,12.3393,12.4055,240000.0
2007-01-25 13:00:00,18.73,18.85,18.73,18.83,242800.0,12.4055,12.485,12.4055,12.4718,242800.0
2007-01-25 13:30:00,18.83,18.83,18.57,18.63,270600.0,12.4718,12.4718,12.2996,12.3393,270600.0
2007-01-25 14:00:00,18.63,18.74,18.6,18.68,247200.0,12.3393,12.4121,12.3194,12.3724,247200.0
2007-01-25 14:30:00,18.66,18.68,18.48,18.67,265200.0,12.3592,12.3724,12.2399,12.3658,265200.0
2007-01-25 15:00:00,18.67,18.68,18.52,18.68,300600.0,12.3658,12.3724,12.2664,12.3724,300600.0
2007-01-25 15:30:00,18.68,18.83,18.65,18.77,529200.0,12.3724,12.4718,12.3525,12.432,529200.0
2007-01-26 09:30:00,18.78,19.08,18.75,18.86,627600.0,12.4386,12.6373,12.4188,12.4916,627600.0
2007-01-26 10:00:00,18.86,18.95,18.64,18.95,548000.0,12.4916,12.5512,12.3459,12.5512,548000.0
2007-01-26 10:30:00,18.95,18.95,18.64,18.66,182000.0,12.5512,12.5512,12.3459,12.3592,182000.0
2007-01-26 11:00:00,18.66,18.67,18.53,18.57,262800.0,12.3592,12.3658,12.2731,12.2996,262800.0
2007-01-26 11:30:00,18.57,18.61,18.48,18.61,186800.0,12.2996,12.326,12.2399,12.326,186800.0
2007-01-26 12:00:00,18.61,18.77,18.55,18.75,139800.0,12.326,12.432,12.2863,12.4188,139800.0
2007-01-26 12:30:00,18.75,18.75,18.55,18.59,133200.0,12.4188,12.4188,12.2863,12.3128,133200.0
2007-01-26 13:00:00,18.58,18.6,18.49,18.52,104800.0,12.3062,12.3194,12.2466,12.2664,104800.0
2007-01-26 13:30:00,18.52,18.54,18.42,18.45,222200.0,12.2664,12.2797,12.2002,12.2201,222200.0
2007-01-26 14:00:00,18.45,18.51,18.39,18.49,161600.0,12.2201,12.2598,12.1803,12.2466,161600.0
2007-01-26 14:30:00,18.49,18.57,18.45,18.52,109400.0,12.2466,12.2996,12.2201,12.2664,109400.0
2007-01-26 15:00:00,18.53,18.6,18.48,18.54,156000.0,12.2731,12.3194,12.2399,12.2797,156000.0
2007-01-26 15:30:00,18.55,18.57,18.48,18.54,258000.0,12.2863,12.2996,12.2399,12.2797,258000.0
2007-01-29 09:30:00,18.68,19.28,18.63,19.22,767800.0,12.3724,12.7698,12.3393,12.7301,767800.0
2007-01-29 10:00:00,19.23,19.35,19.13,19.18,546400.0,12.7367,12.8162,12.6705,12.7036,546400.0
2007-01-29 10:30:00,19.16,19.31,19.16,19.19,287400.0,12.6903,12.7897,12.6903,12.7102,287400.0
2007-01-29 11:00:00,19.18,19.37,19.16,19.37,427400.0,12.7036,12.8294,12.6903,12.8294,427400.0
2007-01-29 11:30:00,19.36,19.41,19.26,19.31,279400.0,12.8228,12.8559,12.7566,12.7897,279400.0
2007-01-29 12:00:00,19.31,19.38,19.31,19.38,256400.0,12.7897,12.836,12.7897,12.836,256400.0
2007-01-29 12:30:00,19.37,19.72,19.36,19.59,615200.0,12.8294,13.0612,12.8228,12.9751,615200.0
2007-01-29 13:00:00,19.59,19.7,19.59,19.63,460800.0,12.9751,13.048,12.9751,13.0016,460800.0
2007-01-29 13:30:00,19.64,19.71,19.43,19.43,424400.0,13.0082,13.0546,12.8692,12.8692,424400.0
2007-01-29 14:00:00,19.42,19.5,19.34,19.35,519400.0,12.8625,12.9155,12.8095,12.8162,519400.0
2007-01-29 14:30:00,19.36,19.42,19.29,19.33,362000.0,12.8228,12.8625,12.7764,12.8029,362000.0
2007-01-29 15:00:00,19.34,19.39,19.27,19.33,300400.0,12.8095,12.8427,12.7632,12.8029,300400.0
2007-01-29 15:30:00,19.34,19.43,19.29,19.37,487600.0,12.8095,12.8692,12.7764,12.8294,487600.0
2007-01-30 09:30:00,19.57,19.75,19.4,19.65,813000.0,12.9619,13.0811,12.8493,13.0149,813000.0
2007-01-30 10:00:00,19.65,19.7,19.54,19.67,650000.0,13.0149,13.048,12.942,13.0281,650000.0
2007-01-30 10:30:00,19.67,19.92,19.67,19.9,515800.0,13.0281,13.1937,13.0281,13.1805,515800.0
2007-01-30 11:00:00,19.91,19.99,19.68,19.73,435600.0,13.1871,13.2401,13.0347,13.0679,435600.0
2007-01-30 11:30:00,19.73,19.83,19.7,19.72,209000.0,13.0679,13.1341,13.048,13.0612,209000.0
2007-01-30 12:00:00,19.72,19.82,19.67,19.73,267400.0,13.0612,13.1275,13.0281,13.0679,267400.0
2007-01-30 12:30:00,19.73,19.74,19.59,19.65,181000.0,13.0679,13.0745,12.9751,13.0149,181000.0
2007-01-30 13:00:00,19.64,19.66,19.53,19.62,140000.0,13.0082,13.0215,12.9354,12.995,140000.0
2007-01-30 13:30:00,19.61,19.73,19.55,19.65,145800.0,12.9884,13.0679,12.9486,13.0149,145800.0
2007-01-30 14:00:00,19.65,19.79,19.63,19.77,316800.0,13.0149,13.1076,13.0016,13.0944,316800.0
2007-01-30 14:30:00,19.77,19.83,19.72,19.75,377000.0,13.0944,13.1341,13.0612,13.0811,377000.0
2007-01-30 15:00:00,19.75,19.77,19.68,19.72,191400.0,13.0811,13.0944,13.0347,13.0612,191400.0
2007-01-30 15:30:00,19.72,19.73,19.61,19.66,389000.0,13.0612,13.0679,12.9884,13.0215,389000.0
2007-01-31 09:30:00,19.58,19.95,19.5,19.88,454400.0,12.9685,13.2136,12.9155,13.1672,454400.0
2007-01-31 10:00:00,19.88,19.9,19.7,19.71,237800.0,13.1672,13.1805,13.048,13.0546,237800.0
2007-01-31 10:30:00,19.71,19.8,19.6,19.77,235000.0,13.0546,13.1142,12.9818,13.0944,235000.0
2007-01-31 11:00:00,19.75,19.78,19.51,19.52,156200.0,13.0811,13.101,12.9221,12.9288,156200.0
2007-01-31 11:30:00,19.53,19.66,19.53,19.58,211000.0,12.9354,13.0215,12.9354,12.9685,211000.0
2007-01-31 12:00:00,19.57,19.58,19.4,19.43,329200.0,12.9619,12.9685,12.8493,12.8692,329200.0
2007-01-31 12:30:00,19.44,19.45,19.31,19.36,378600.0,12.8758,12.8824,12.7897,12.8228,378600.0
2007-01-31 13:00:00,19.36,19.38,19.3,19.32,259800.0,12.8228,12.836,12.7831,12.7963,259800.0
2007-01-31 13:30:00,19.31,19.36,19.29,19.31,296600.0,12.7897,12.8228,12.7764,12.7897,296600.0
2007-01-31 14:00:00,19.31,19.65,19.31,19.57,284000.0,12.7897,13.0149,12.7897,12.9619,284000.0
2007-01-31 14:30:00,19.55,19.65,19.55,19.61,171200.0,12.9486,13.0149,12.9486,12.9884,171200.0
2007-01-31 15:00:00,19.61,19.75,19.6,19.75,163600.0,12.9884,13.0811,12.9818,13.0811,163600.0
2007-01-31 15:30:00,19.74,19.75,19.6,19.63,278800.0,13.0745,13.0811,12.9818,13.0016,278800.0
2007-02-01 09:30:00,19.83,19.85,19.57,19.66,374600.0,13.1341,13.1473,12.9619,13.0215,374600.0
2007-02-01 10:00:00,19.64,19.68,19.52,19.58,245200.0,13.0082,13.0347,12.9288,12.9685,245200.0
2007-02-01 10:30:00,19.58,19.6,19.5,19.6,214400.0,12.9685,12.9818,12.9155,12.9818,214400.0
2007-02-01 11:00:00,19.59,19.6,19.43,19.51,176600.0,12.9751,12.9818,12.8692,12.9221,176600.0
2007-02-01 11:30:00,19.52,19.62,19.51,19.6,183600.0,12.9288,12.995,12.9221,12.9818,183600.0
2007-02-01 12:00:00,19.6,19.67,19.55,19.65,115400.0,12.9818,13.0281,12.9486,13.0149,115400.0
2007-02-01 12:30:00,19.65,19.68,19.59,19.63,93000.0,13.0149,13.0347,12.9751,13.0016,93000.0
2007-02-01 13:00:00,19.63,19.67,19.6,19.65,81000.0,13.0016,13.0281,12.9818,13.0149,81000.0
2007-02-01 13:30:00,19.65,19.7,19.63,19.65,96200.0,13.0149,13.048,13.0016,13.0149,96200.0
2007-02-01 14:00:00,19.65,19.68,19.59,19.61,128000.0,13.0149,13.0347,12.9751,12.9884,128000.0
2007-02-01 14:30:00,19.61,19.7,19.61,19.7,156000.0,12.9884,13.048,12.9884,13.048,156000.0
2007-02-01 15:00:00,19.7,19.81,19.7,19.81,220800.0,13.048,13.1208,13.048,13.1208,220800.0
2007-02-01 15:30:00,19.81,19.85,19.79,19.84,360400.0,13.1208,13.1473,13.1076,13.1407,360400.0
2007-02-02 09:30:00,19.8,19.8,19.39,19.39,285800.0,13.1142,13.1142,12.8427,12.8427,285800.0
2007-02-02 10:00:00,19.4,19.49,19.36,19.43,200600.0,12.8493,12.9089,12.8228,12.8692,200600.0
2007-02-02 10:30:00,19.43,19.56,19.4,19.4,264600.0,12.8692,12.9553,12.8493,12.8493,264600.0
2007-02-02 11:00:00,19.41,19.42,19.32,19.36,208800.0,12.8559,12.8625,12.7963,12.8228,208800.0
2007-02-02 11:30:00,19.36,19.47,19.36,19.43,154800.0,12.8228,12.8957,12.8228,12.8692,154800.0
2007-02-02 12:00:00,19.42,19.5,19.36,19.46,118600.0,12.8625,12.9155,12.8228,12.889,118600.0
2007-02-02 12:30:00,19.46,19.5,19.43,19.5,93400.0,12.889,12.9155,12.8692,12.9155,93400.0
2007-02-02 13:00:00,19.5,19.62,19.5,19.56,129600.0,12.9155,12.995,12.9155,12.9553,129600.0
2007-02-02 13:30:00,19.55,19.56,19.48,19.52,106800.0,12.9486,12.9553,12.9023,12.9288,106800.0
2007-02-02 14:00:00,19.5,19.55,19.48,19.55,151400.0,12.9155,12.9486,12.9023,12.9486,151400.0
2007-02-02 14:30:00,19.55,19.68,19.55,19.66,199800.0,12.9486,13.0347,12.9486,13.0215,199800.0
2007-02-02 15:00:00,19.67,19.68,19.56,19.58,177000.0,13.0281,13.0347,12.9553,12.9685,177000.0
2007-02-02 15:30:00,19.58,19.64,19.58,19.59,225600.0,12.9685,13.0082,12.9685,12.9751,225600.0
2007-02-05 09:30:00,19.53,19.59,19.18,19.27,444800.0,12.9354,12.9751,12.7036,12.7632,444800.0
2007-02-05 10:00:00,19.27,19.36,19.09,19.31,353400.0,12.7632,12.8228,12.644,12.7897,353400.0
2007-02-05 10:30:00,19.33,19.39,19.33,19.34,175600.0,12.8029,12.8427,12.8029,12.8095,175600.0
2007-02-05 11:00:00,19.34,19.36,19.3,19.34,128400.0,12.8095,12.8228,12.7831,12.8095,128400.0
2007-02-05 11:30:00,19.34,19.36,19.31,19.33,112200.0,12.8095,12.8228,12.7897,12.8029,112200.0
2007-02-05 12:00:00,19.33,19.34,19.25,19.28,110600.0,12.8029,12.8095,12.7499,12.7698,110600.0
2007-02-05 12:30:00,19.28,19.3,19.27,19.29,48400.0,12.7698,12.7831,12.7632,12.7764,48400.0
2007-02-05 13:00:00,19.29,19.31,19.25,19.26,57600.0,12.7764,12.7897,12.7499,12.7566,57600.0
2007-02-05 13:30:00,19.26,19.27,19.11,19.15,240600.0,12.7566,12.7632,12.6572,12.6837,240600.0
2007-02-05 14:00:00,19.14,19.18,19.13,19.15,187200.0,12.6771,12.7036,12.6705,12.6837,187200.0
2007-02-05 14:30:00,19.15,19.17,19.14,19.17,297400.0,12.6837,12.697,12.6771,12.697,297400.0
2007-02-05 15:00:00,19.16,19.17,19.12,19.13,288000.0,12.6903,12.697,12.6638,12.6705,288000.0
2007-02-05 15:30:00,19.12,19.16,19.11,19.13,510600.0,12.6638,12.6903,12.6572,12.6705,510600.0
2007-02-06 09:30:00,19.02,19.27,18.9,19.21,508400.0,12.5976,12.7632,12.5181,12.7234,508400.0
2007-02-06 10:00:00,19.22,19.22,19.12,19.16,216800.0,12.7301,12.7301,12.6638,12.6903,216800.0
2007-02-06 10:30:00,19.16,19.19,19.1,19.15,161200.0,12.6903,12.7102,12.6506,12.6837,161200.0
2007-02-06 11:00:00,19.15,19.28,19.15,19.23,263400.0,12.6837,12.7698,12.6837,12.7367,263400.0
2007-02-06 11:30:00,19.23,19.33,19.22,19.22,279200.0,12.7367,12.8029,12.7301,12.7301,279200.0
2007-02-06 12:00:00,19.22,19.36,19.22,19.36,198000.0,12.7301,12.8228,12.7301,12.8228,198000.0
2007-02-06 12:30:00,19.35,19.4,19.28,19.32,95800.0,12.8162,12.8493,12.7698,12.7963,95800.0
2007-02-06 13:00:00,19.32,19.38,19.23,19.25,371000.0,12.7963,12.836,12.7367,12.7499,371000.0
2007-02-06 13:30:00,19.25,19.32,19.24,19.29,120000.0,12.7499,12.7963,12.7433,12.7764,120000.0
2007-02-06 14:00:00,19.28,19.31,19.25,19.27,114200.0,12.7698,12.7897,12.7499,12.7632,114200.0
2007-02-06 14:30:00,19.28,19.35,19.27,19.35,120800.0,12.7698,12.8162,12.7632,12.8162,120800.0
2007-02-06 15:00:00,19.35,19.4,19.27,19.36,161600.0,12.8162,12.8493,12.7632,12.8228,161600.0
2007-02-06 15:30:00,19.36,19.37,19.32,19.34,242200.0,12.8228,12.8294,12.7963,12.8095,242200.0
2007-02-07 09:30:00,19.34,19.46,19.16,19.4,312000.0,12.8095,12.889,12.6903,12.8493,312000.0
2007-02-07 10:00:00,19.4,19.6,19.4,19.56,231600.0,12.8493,12.9818,12.8493,12.9553,231600.0
2007-02-07 10:30:00,19.56,19.59,19.35,19.37,158600.0,12.9553,12.9751,12.8162,12.8294,158600.0
2007-02-07 11:00:00,19.38,19.43,19.19,19.22,130000.0,12.836,12.8692,12.7102,12.7301,130000.0
2007-02-07 11:30:00,19.2,19.36,19.2,19.32,131600.0,12.7168,12.8228,12.7168,12.7963,131600.0
2007-02-07 12:00:00,19.32,19.33,19.24,19.26,59600.0,12.7963,12.8029,12.7433,12.7566,59600.0
2007-02-07 12:30:00,19.26,19.28,19.17,19.18,70400.0,12.7566,12.7698,12.697,12.7036,70400.0
2007-02-07 13:00:00,19.18,19.25,19.13,19.24,208400.0,12.7036,12.7499,12.6705,12.7433,208400.0
2007-02-07 13:30:00,19.24,19.29,19.17,19.18,169800.0,12.7433,12.7764,12.697,12.7036,169800.0
2007-02-07 14:00:00,19.18,19.23,19.11,19.18,76600.0,12.7036,12.7367,12.6572,12.7036,76600.0
2007-02-07 14:30:00,19.18,19.2,19.11,19.14,251200.0,12.7036,12.7168,12.6572,12.6771,251200.0
2007-02-07 15:00:00,19.14,19.23,19.12,19.13,111400.0,12.6771,12.7367,12.6638,12.6705,111400.0
2007-02-07 15:30:00,19.13,19.22,19.13,19.22,180200.0,12.6705,12.7301,12.6705,12.7301,180200.0
2007-02-08 09:30:00,19.12,19.18,18.9,19.0,217800.0,12.6638,12.7036,12.5181,12.5844,217800.0
2007-02-08 10:00:00,19.01,19.16,18.97,19.13,99400.0,12.591,12.6903,12.5645,12.6705,99400.0
2007-02-08 10:30:00,19.13,19.17,18.85,18.9,295600.0,12.6705,12.697,12.485,12.5181,295600.0
2007-02-08 11:00:00,18.91,18.97,18.84,18.95,137600.0,12.5247,12.5645,12.4784,12.5512,137600.0
2007-02-08 11:30:00,18.96,19.04,18.85,19.03,88400.0,12.5579,12.6108,12.485,12.6042,88400.0
2007-02-08 12:00:00,19.02,19.06,18.92,19.05,118800.0,12.5976,12.6241,12.5314,12.6175,118800.0
2007-02-08 12:30:00,19.05,19.09,19.03,19.04,85400.0,12.6175,12.644,12.6042,12.6108,85400.0
2007-02-08 13:00:00,19.04,19.16,19.02,19.11,91800.0,12.6108,12.6903,12.5976,12.6572,91800.0
2007-02-08 13:30:00,19.11,19.18,19.06,19.07,46000.0,12.6572,12.7036,12.6241,12.6307,46000.0
2007-02-08 14:00:00,19.07,19.12,19.03,19.07,49600.0,12.6307,12.6638,12.6042,12.6307,49600.0
2007-02-08 14:30:00,19.08,19.15,19.03,19.13,74800.0,12.6373,12.6837,12.6042,12.6705,74800.0
2007-02-08 15:00:00,19.13,19.17,19.06,19.09,59800.0,12.6705,12.697,12.6241,12.644,59800.0
2007-02-08 15:30:00,19.1,19.13,19.05,19.12,147400.0,12.6506,12.6705,12.6175,12.6638,147400.0
2007-02-09 09:30:00,19.0,19.08,18.93,18.93,124200.0,12.5844,12.6373,12.538,12.538,124200.0
2007-02-09 10:00:00,18.92,19.0,18.86,18.86,129400.0,12.5314,12.5844,12.4916,12.4916,129400.0
2007-02-09 10:30:00,18.87,18.95,18.81,18.95,111400.0,12.4983,12.5512,12.4585,12.5512,111400.0
2007-02-09 11:00:00,18.95,19.06,18.92,18.92,153200.0,12.5512,12.6241,12.5314,12.5314,153200.0
2007-02-09 11:30:00,18.93,19.05,18.9,18.98,134800.0,12.538,12.6175,12.5181,12.5711,134800.0
2007-02-09 12:00:00,18.98,19.06,18.96,19.04,67800.0,12.5711,12.6241,12.5579,12.6108,67800.0
2007-02-09 12:30:00,19.03,19.03,18.88,18.89,181000.0,12.6042,12.6042,12.5049,12.5115,181000.0
2007-02-09 13:00:00,18.88,18.91,18.8,18.88,361800.0,12.5049,12.5247,12.4519,12.5049,361800.0
2007-02-09 13:30:00,18.89,18.9,18.75,18.77,75000.0,12.5115,12.5181,12.4188,12.432,75000.0
2007-02-09 14:00:00,18.77,18.8,18.61,18.64,180400.0,12.432,12.4519,12.326,12.3459,180400.0
2007-02-09 14:30:00,18.63,18.66,18.57,18.66,188400.0,12.3393,12.3592,12.2996,12.3592,188400.0
2007-02-09 15:00:00,18.66,18.78,18.65,18.76,177800.0,12.3592,12.4386,12.3525,12.4254,177800.0
2007-02-09 15:30:00,18.75,18.8,18.71,18.78,328400.0,12.4188,12.4519,12.3923,12.4386,328400.0
2007-02-12 09:30:00,18.74,19.3,18.59,19.21,511800.0,12.4121,12.7831,12.3128,12.7234,511800.0
2007-02-12 10:00:00,19.22,19.22,18.93,18.93,198800.0,12.7301,12.7301,12.538,12.538,198800.0
2007-02-12 10:30:00,18.93,18.97,18.83,18.91,163000.0,12.538,12.5645,12.4718,12.5247,163000.0
2007-02-12 11:00:00,18.92,18.98,18.85,18.86,98600.0,12.5314,12.5711,12.485,12.4916,98600.0
2007-02-12 11:30:00,18.85,19.02,18.8,19.0,179600.0,12.485,12.5976,12.4519,12.5844,179600.0
2007-02-12 12:00:00,19.02,19.13,19.01,19.13,177600.0,12.5976,12.6705,12.591,12.6705,177600.0
2007-02-12 12:30:00,19.13,19.18,19.09,19.09,150600.0,12.6705,12.7036,12.644,12.644,150600.0
2007-02-12 13:00:00,19.1,19.1,19.04,19.07,163800.0,12.6506,12.6506,12.6108,12.6307,163800.0
2007-02-12 13:30:00,19.07,19.07,18.95,19.02,124200.0,12.6307,12.6307,12.5512,12.5976,124200.0
2007-02-12 14:00:00,19.03,19.07,18.93,18.93,106200.0,12.6042,12.6307,12.538,12.538,106200.0
2007-02-12 14:30:00,18.93,18.93,18.87,18.87,87000.0,12.538,12.538,12.4983,12.4983,87000.0
2007-02-12 15:00:00,18.89,19.0,18.88,18.98,141600.0,12.5115,12.5844,12.5049,12.5711,141600.0
2007-02-12 15:30:00,18.98,18.99,18.91,18.93,262600.0,12.5711,12.5777,12.5247,12.538,262600.0
2007-02-13 09:30:00,19.19,19.67,19.18,19.63,546400.0,12.7102,13.0281,12.7036,13.0016,546400.0
2007-02-13 10:00:00,19.63,20.0,19.61,19.78,808600.0,13.0016,13.2467,12.9884,13.101,808600.0
2007-02-13 10:30:00,19.77,19.86,19.65,19.7,351400.0,13.0944,13.154,13.0149,13.048,351400.0
2007-02-13 11:00:00,19.68,19.76,19.55,19.59,220600.0,13.0347,13.0877,12.9486,12.9751,220600.0
2007-02-13 11:30:00,19.59,19.7,19.59,19.63,166800.0,12.9751,13.048,12.9751,13.0016,166800.0
2007-02-13 12:00:00,19.61,19.61,19.55,19.59,116200.0,12.9884,12.9884,12.9486,12.9751,116200.0
2007-02-13 12:30:00,19.59,19.59,19.54,19.56,99400.0,12.9751,12.9751,12.942,12.9553,99400.0
2007-02-13 13:00:00,19.56,19.61,19.52,19.6,280800.0,12.9553,12.9884,12.9288,12.9818,280800.0
2007-02-13 13:30:00,19.59,19.6,19.47,19.5,151800.0,12.9751,12.9818,12.8957,12.9155,151800.0
2007-02-13 14:00:00,19.5,19.53,19.47,19.5,181200.0,12.9155,12.9354,12.8957,12.9155,181200.0
2007-02-13 14:30:00,19.5,19.61,19.48,19.58,161400.0,12.9155,12.9884,12.9023,12.9685,161400.0
2007-02-13 15:00:00,19.58,19.61,19.5,19.53,122000.0,12.9685,12.9884,12.9155,12.9354,122000.0
2007-02-13 15:30:00,19.53,19.68,19.52,19.65,388800.0,12.9354,13.0347,12.9288,13.0149,388800.0
2007-02-14 09:30:00,19.61,19.74,19.5,19.52,438400.0,12.9884,13.0745,12.9155,12.9288,438400.0
2007-02-14 10:00:00,19.53,19.8,19.53,19.77,268800.0,12.9354,13.1142,12.9354,13.0944,268800.0
2007-02-14 10:30:00,19.78,19.8,19.68,19.79,176000.0,13.101,13.1142,13.0347,13.1076,176000.0
2007-02-14 11:00:00,19.8,19.93,19.72,19.72,267400.0,13.1142,13.2003,13.0612,13.0612,267400.0
2007-02-14 11:30:00,19.74,19.8,19.56,19.58,243000.0,13.0745,13.1142,12.9553,12.9685,243000.0
2007-02-14 12:00:00,19.58,19.62,19.52,19.55,113200.0,12.9685,12.995,12.9288,12.9486,113200.0
2007-02-14 12:30:00,19.55,19.63,19.54,19.61,67200.0,12.9486,13.0016,12.942,12.9884,67200.0
2007-02-14 13:00:00,19.61,19.63,19.51,19.53,101200.0,12.9884,13.0016,12.9221,12.9354,101200.0
2007-02-14 13:30:00,19.53,19.58,19.5,19.54,105000.0,12.9354,12.9685,12.9155,12.942,105000.0
2007-02-14 14:00:00,19.54,19.59,19.52,19.53,143600.0,12.942,12.9751,12.9288,12.9354,143600.0
2007-02-14 14:30:00,19.53,19.6,19.52,19.55,86800.0,12.9354,12.9818,12.9288,12.9486,86800.0
2007-02-14 15:00:00,19.55,19.6,19.54,19.55,178200.0,12.9486,12.9818,12.942,12.9486,178200.0
2007-02-14 15:30:00,19.55,19.55,19.49,19.49,197000.0,12.9486,12.9486,12.9089,12.9089,197000.0
2007-02-15 09:30:00,19.5,19.77,19.49,19.75,455400.0,12.9155,13.0944,12.9089,13.0811,455400.0
2007-02-15 10:00:00,19.75,19.85,19.73,19.82,404600.0,13.0811,13.1473,13.0679,13.1275,404600.0
2007-02-15 10:30:00,19.83,19.85,19.72,19.74,223800.0,13.1341,13.1473,13.0612,13.0745,223800.0
2007-02-15 11:00:00,19.73,19.93,19.68,19.92,488600.0,13.0679,13.2003,13.0347,13.1937,488600.0
2007-02-15 11:30:00,19.92,20.11,19.88,20.09,747800.0,13.1937,13.3195,13.1672,13.3063,747800.0
2007-02-15 12:00:00,20.09,20.11,19.96,20.08,501600.0,13.3063,13.3195,13.2202,13.2997,501600.0
2007-02-15 12:30:00,20.07,20.14,20.04,20.1,256200.0,13.2931,13.3394,13.2732,13.3129,256200.0
2007-02-15 13:00:00,20.1,20.11,19.98,20.0,260000.0,13.3129,13.3195,13.2334,13.2467,260000.0
2007-02-15 13:30:00,20.0,20.01,19.96,19.98,152200.0,13.2467,13.2533,13.2202,13.2334,152200.0
2007-02-15 14:00:00,19.97,20.03,19.97,20.01,242200.0,13.2268,13.2666,13.2268,13.2533,242200.0
2007-02-15 14:30:00,20.0,20.0,19.92,19.97,107800.0,13.2467,13.2467,13.1937,13.2268,107800.0
2007-02-15 15:00:00,19.96,19.97,19.86,19.88,130800.0,13.2202,13.2268,13.154,13.1672,130800.0
2007-02-15 15:30:00,19.88,19.95,19.83,19.89,585000.0,13.1672,13.2136,13.1341,13.1738,585000.0
2007-02-16 09:30:00,19.93,19.93,19.67,19.78,337600.0,13.2003,13.2003,13.0281,13.101,337600.0
2007-02-16 10:00:00,19.76,19.92,19.75,19.81,284400.0,13.0877,13.1937,13.0811,13.1208,284400.0
2007-02-16 10:30:00,19.81,20.01,19.81,19.97,306200.0,13.1208,13.2533,13.1208,13.2268,306200.0
2007-02-16 11:00:00,19.97,20.0,19.89,19.97,278400.0,13.2268,13.2467,13.1738,13.2268,278400.0
2007-02-16 11:30:00,19.98,20.02,19.93,20.0,261800.0,13.2334,13.2599,13.2003,13.2467,261800.0
2007-02-16 12:00:00,20.0,20.06,19.98,20.06,331600.0,13.2467,13.2864,13.2334,13.2864,331600.0
2007-02-16 12:30:00,20.05,20.13,20.03,20.05,186000.0,13.2798,13.3328,13.2666,13.2798,186000.0
2007-02-16 13:00:00,20.04,20.13,20.02,20.03,212600.0,13.2732,13.3328,13.2599,13.2666,212600.0
2007-02-16 13:30:00,20.03,20.04,20.0,20.0,118000.0,13.2666,13.2732,13.2467,13.2467,118000.0
2007-02-16 14:00:00,20.01,20.08,20.0,20.06,143800.0,13.2533,13.2997,13.2467,13.2864,143800.0
2007-02-16 14:30:00,20.06,20.06,20.01,20.02,130400.0,13.2864,13.2864,13.2533,13.2599,130400.0
2007-02-16 15:00:00,20.01,20.02,19.96,19.96,433800.0,13.2533,13.2599,13.2202,13.2202,433800.0
2007-02-16 15:30:00,19.96,20.05,19.96,20.02,1583800.0,13.2202,13.2798,13.2202,13.2599,1583800.0
2007-02-20 09:30:00,20.0,20.0,19.5,19.53,412400.0,13.2467,13.2467,12.9155,12.9354,412400.0
2007-02-20 10:00:00,19.53,19.53,19.36,19.46,382400.0,12.9354,12.9354,12.8228,12.889,382400.0
2007-02-20 10:30:00,19.47,19.63,19.47,19.62,191800.0,12.8957,13.0016,12.8957,12.995,191800.0
2007-02-20 11:00:00,19.63,19.65,19.46,19.5,310600.0,13.0016,13.0149,12.889,12.9155,310600.0
2007-02-20 11:30:00,19.5,19.56,19.5,19.52,204000.0,12.9155,12.9553,12.9155,12.9288,204000.0
2007-02-20 12:00:00,19.52,19.55,19.5,19.52,199200.0,12.9288,12.9486,12.9155,12.9288,199200.0
2007-02-20 12:30:00,19.52,19.53,19.49,19.51,129000.0,12.9288,12.9354,12.9089,12.9221,129000.0
2007-02-20 13:00:00,19.51,19.53,19.5,19.5,159200.0,12.9221,12.9354,12.9155,12.9155,159200.0
2007-02-20 13:30:00,19.5,19.57,19.5,19.55,202000.0,12.9155,12.9619,12.9155,12.9486,202000.0
2007-02-20 14:00:00,19.54,19.73,19.53,19.66,163400.0,12.942,13.0679,12.9354,13.0215,163400.0
2007-02-20 14:30:00,19.66,19.74,19.66,19.71,173400.0,13.0215,13.0745,13.0215,13.0546,173400.0
2007-02-20 15:00:00,19.72,19.76,19.68,19.73,202200.0,13.0612,13.0877,13.0347,13.0679,202200.0
2007-02-20 15:30:00,19.73,19.73,19.61,19.62,352200.0,13.0679,13.0679,12.9884,12.995,352200.0
2007-02-21 09:30:00,19.58,19.66,19.53,19.65,284000.0,12.9685,13.0215,12.9354,13.0149,284000.0
2007-02-21 10:00:00,19.66,19.76,19.61,19.7,240200.0,13.0215,13.0877,12.9884,13.048,240200.0
2007-02-21 10:30:00,19.7,19.84,19.63,19.8,454600.0,13.048,13.1407,13.0016,13.1142,454600.0
2007-02-21 11:00:00,19.8,19.92,19.78,19.85,161200.0,13.1142,13.1937,13.101,13.1473,161200.0
2007-02-21 11:30:00,19.85,19.93,19.82,19.88,150400.0,13.1473,13.2003,13.1275,13.1672,150400.0
2007-02-21 12:00:00,19.88,19.9,19.85,19.9,129600.0,13.1672,13.1805,13.1473,13.1805,129600.0
2007-02-21 12:30:00,19.9,20.11,19.89,20.09,187800.0,13.1805,13.3195,13.1738,13.3063,187800.0
2007-02-21 13:00:00,20.09,20.11,20.04,20.08,155800.0,13.3063,13.3195,13.2732,13.2997,155800.0
2007-02-21 13:30:00,20.1,20.1,19.92,19.93,196200.0,13.3129,13.3129,13.1937,13.2003,196200.0
2007-02-21 14:00:00,19.93,20.17,19.86,20.08,234400.0,13.2003,13.3593,13.154,13.2997,234400.0
2007-02-21 14:30:00,20.09,20.25,20.06,20.21,289800.0,13.3063,13.4123,13.2864,13.3858,289800.0
2007-02-21 15:00:00,20.21,20.3,20.14,20.28,171400.0,13.3858,13.4454,13.3394,13.4321,171400.0
2007-02-21 15:30:00,20.28,20.35,20.25,20.31,361000.0,13.4321,13.4785,13.4123,13.452,361000.0
2007-02-22 09:30:00,20.5,20.6,20.17,20.35,433400.0,13.5779,13.6441,13.3593,13.4785,433400.0
2007-02-22 10:00:00,20.36,20.36,20.13,20.13,179600.0,13.4851,13.4851,13.3328,13.3328,179600.0
2007-02-22 10:30:00,20.14,20.3,20.11,20.27,119800.0,13.3394,13.4454,13.3195,13.4255,119800.0
2007-02-22 11:00:00,20.27,20.3,19.95,19.99,234600.0,13.4255,13.4454,13.2136,13.2401,234600.0
2007-02-22 11:30:00,19.99,20.1,19.89,20.1,147200.0,13.2401,13.3129,13.1738,13.3129,147200.0
2007-02-22 12:00:00,20.1,20.15,20.05,20.15,67600.0,13.3129,13.346,13.2798,13.346,67600.0
2007-02-22 12:30:00,20.15,20.2,20.11,20.15,74800.0,13.346,13.3792,13.3195,13.346,74800.0
2007-02-22 13:00:00,20.15,20.16,20.02,20.03,56800.0,13.346,13.3527,13.2599,13.2666,56800.0
2007-02-22 13:30:00,20.04,20.07,19.96,20.02,182000.0,13.2732,13.2931,13.2202,13.2599,182000.0
2007-02-22 14:00:00,20.02,20.06,19.99,20.0,99200.0,13.2599,13.2864,13.2401,13.2467,99200.0
2007-02-22 14:30:00,20.0,20.0,19.91,19.93,103600.0,13.2467,13.2467,13.1871,13.2003,103600.0
2007-02-22 15:00:00,19.94,20.08,19.94,20.06,85800.0,13.2069,13.2997,13.2069,13.2864,85800.0
2007-02-22 15:30:00,20.06,20.11,20.06,20.09,104000.0,13.2864,13.3195,13.2864,13.3063,104000.0
2007-02-23 09:30:00,20.05,20.3,19.99,20.11,242000.0,13.2798,13.4454,13.2401,13.3195,242000.0
2007-02-23 10:00:00,20.1,20.2,20.02,20.08,156400.0,13.3129,13.3792,13.2599,13.2997,156400.0
2007-02-23 10:30:00,20.06,20.09,19.97,20.0,86400.0,13.2864,13.3063,13.2268,13.2467,86400.0
2007-02-23 11:00:00,19.98,20.0,19.95,19.99,76200.0,13.2334,13.2467,13.2136,13.2401,76200.0
2007-02-23 11:30:00,19.99,20.15,19.98,20.1,71800.0,13.2401,13.346,13.2334,13.3129,71800.0
2007-02-23 12:00:00,20.09,20.11,20.0,20.02,55400.0,13.3063,13.3195,13.2467,13.2599,55400.0
2007-02-23 12:30:00,20.02,20.03,19.86,19.91,112200.0,13.2599,13.2666,13.154,13.1871,112200.0
2007-02-23 13:00:00,19.9,20.03,19.9,19.95,82200.0,13.1805,13.2666,13.1805,13.2136,82200.0
2007-02-23 13:30:00,19.96,19.99,19.9,19.91,134600.0,13.2202,13.2401,13.1805,13.1871,134600.0
2007-02-23 14:00:00,19.91,20.07,19.88,20.03,69000.0,13.1871,13.2931,13.1672,13.2666,69000.0
2007-02-23 14:30:00,20.03,20.07,19.99,20.06,52200.0,13.2666,13.2931,13.2401,13.2864,52200.0
2007-02-23 15:00:00,20.07,20.15,20.05,20.11,94000.0,13.2931,13.346,13.2798,13.3195,94000.0
2007-02-23 15:30:00,20.1,20.15,20.04,20.07,131200.0,13.3129,13.346,13.2732,13.2931,131200.0
2007-02-26 09:30:00,20.18,20.45,20.17,20.3,285400.0,13.3659,13.5447,13.3593,13.4454,285400.0
2007-02-26 10:00:00,20.3,20.33,20.17,20.18,139800.0,13.4454,13.4653,13.3593,13.3659,139800.0
2007-02-26 10:30:00,20.17,20.22,20.13,20.16,104200.0,13.3593,13.3924,13.3328,13.3527,104200.0
2007-02-26 11:00:00,20.17,20.27,20.16,20.26,126600.0,13.3593,13.4255,13.3527,13.4189,126600.0
2007-02-26 11:30:00,20.25,20.26,20.13,20.19,92200.0,13.4123,13.4189,13.3328,13.3725,92200.0
2007-02-26 12:00:00,20.18,20.18,20.03,20.06,111800.0,13.3659,13.3659,13.2666,13.2864,111800.0
2007-02-26 12:30:00,20.06,20.1,19.86,19.88,187800.0,13.2864,13.3129,13.154,13.1672,187800.0
2007-02-26 13:00:00,19.88,19.93,19.87,19.92,122600.0,13.1672,13.2003,13.1606,13.1937,122600.0
2007-02-26 13:30:00,19.92,19.97,19.91,19.95,125800.0,13.1937,13.2268,13.1871,13.2136,125800.0
2007-02-26 14:00:00,19.95,20.1,19.93,20.04,115400.0,13.2136,13.3129,13.2003,13.2732,115400.0
2007-02-26 14:30:00,20.03,20.14,20.03,20.14,74000.0,13.2666,13.3394,13.2666,13.3394,74000.0
2007-02-26 15:00:00,20.15,20.2,20.0,20.0,97600.0,13.346,13.3792,13.2467,13.2467,97600.0
2007-02-26 15:30:00,20.0,20.08,20.0,20.08,92000.0,13.2467,13.2997,13.2467,13.2997,92000.0
2007-02-27 09:30:00,19.04,19.1,18.58,19.07,815200.0,12.6108,12.6506,12.3062,12.6307,815200.0
2007-02-27 10:00:00,19.09,19.18,19.02,19.11,460400.0,12.644,12.7036,12.5976,12.6572,460400.0
2007-02-27 10:30:00,19.11,19.21,19.09,19.1,199200.0,12.6572,12.7234,12.644,12.6506,199200.0
2007-02-27 11:00:00,19.11,19.11,18.98,19.02,239400.0,12.6572,12.6572,12.5711,12.5976,239400.0
2007-02-27 11:30:00,19.02,19.07,18.95,18.96,164800.0,12.5976,12.6307,12.5512,12.5579,164800.0
2007-02-27 12:00:00,18.96,19.0,18.85,18.87,261800.0,12.5579,12.5844,12.485,12.4983,261800.0
2007-02-27 12:30:00,18.87,18.89,18.78,18.85,219000.0,12.4983,12.5115,12.4386,12.485,219000.0
2007-02-27 13:00:00,18.85,18.89,18.73,18.8,492800.0,12.485,12.5115,12.4055,12.4519,492800.0
2007-02-27 13:30:00,18.79,18.82,18.63,18.68,353600.0,12.4453,12.4651,12.3393,12.3724,353600.0
2007-02-27 14:00:00,18.68,18.7,18.53,18.61,508800.0,12.3724,12.3857,12.2731,12.326,508800.0
2007-02-27 14:30:00,18.61,18.64,18.44,18.46,518200.0,12.326,12.3459,12.2134,12.2267,518200.0
2007-02-27 15:00:00,18.46,18.81,18.41,18.74,1060600.0,12.2267,12.4585,12.1936,12.4121,1060600.0
2007-02-27 15:30:00,18.75,18.77,18.58,18.6,679400.0,12.4188,12.432,12.3062,12.3194,679400.0
2007-02-28 09:30:00,18.61,18.74,18.16,18.23,965400.0,12.326,12.4121,12.028,12.0744,965400.0
2007-02-28 10:00:00,18.23,18.55,18.15,18.55,553800.0,12.0744,12.2863,12.0214,12.2863,553800.0
2007-02-28 10:30:00,18.54,18.75,18.52,18.61,474800.0,12.2797,12.4188,12.2664,12.326,474800.0
2007-02-28 11:00:00,18.61,18.64,18.47,18.56,225800.0,12.326,12.3459,12.2333,12.2929,225800.0
2007-02-28 11:30:00,18.55,18.6,18.33,18.37,172000.0,12.2863,12.3194,12.1406,12.1671,172000.0
2007-02-28 12:00:00,18.36,18.55,18.3,18.51,135400.0,12.1605,12.2863,12.1207,12.2598,135400.0
2007-02-28 12:30:00,18.5,18.6,18.46,18.57,136200.0,12.2532,12.3194,12.2267,12.2996,136200.0
2007-02-28 13:00:00,18.56,18.56,18.44,18.5,130600.0,12.2929,12.2929,12.2134,12.2532,130600.0
2007-02-28 13:30:00,18.52,18.58,18.39,18.57,247400.0,12.2664,12.3062,12.1803,12.2996,247400.0
2007-02-28 14:00:00,18.57,18.67,18.46,18.55,394800.0,12.2996,12.3658,12.2267,12.2863,394800.0
2007-02-28 14:30:00,18.56,18.61,18.49,18.57,224600.0,12.2929,12.326,12.2466,12.2996,224600.0
2007-02-28 15:00:00,18.57,19.04,18.57,18.94,1225800.0,12.2996,12.6108,12.2996,12.5446,1225800.0
2007-02-28 15:30:00,18.94,19.04,18.82,18.86,1058200.0,12.5446,12.6108,12.4651,12.4916,1058200.0
2007-03-01 09:30:00,18.24,18.58,18.22,18.55,736600.0,12.081,12.3062,12.0677,12.2863,736600.0
2007-03-01 10:00:00,18.55,18.74,18.53,18.63,785000.0,12.2863,12.4121,12.2731,12.3393,785000.0
2007-03-01 10:30:00,18.67,18.78,18.59,18.73,317200.0,12.3658,12.4386,12.3128,12.4055,317200.0
2007-03-01 11:00:00,18.73,18.84,18.7,18.82,215000.0,12.4055,12.4784,12.3857,12.4651,215000.0
2007-03-01 11:30:00,18.82,19.04,18.71,18.73,384200.0,12.4651,12.6108,12.3923,12.4055,384200.0
2007-03-01 12:00:00,18.73,18.88,18.73,18.85,275600.0,12.4055,12.5049,12.4055,12.485,275600.0
2007-03-01 12:30:00,18.86,18.98,18.85,18.97,373600.0,12.4916,12.5711,12.485,12.5645,373600.0
2007-03-01 13:00:00,18.97,19.07,18.92,19.01,240800.0,12.5645,12.6307,12.5314,12.591,240800.0
2007-03-01 13:30:00,19.01,19.05,18.96,19.03,214200.0,12.591,12.6175,12.5579,12.6042,214200.0
2007-03-01 14:00:00,19.03,19.1,18.98,18.98,191800.0,12.6042,12.6506,12.5711,12.5711,191800.0
2007-03-01 14:30:00,18.98,19.05,18.96,19.0,139200.0,12.5711,12.6175,12.5579,12.5844,139200.0
2007-03-01 15:00:00,19.0,19.08,18.9,18.95,420200.0,12.5844,12.6373,12.5181,12.5512,420200.0
2007-03-01 15:30:00,18.94,18.97,18.77,18.78,492200.0,12.5446,12.5645,12.432,12.4386,492200.0
2007-03-02 09:30:00,18.64,18.96,18.46,18.8,345000.0,12.3459,12.5579,12.2267,12.4519,345000.0
2007-03-02 10:00:00,18.79,18.9,18.64,18.71,291600.0,12.4453,12.5181,12.3459,12.3923,291600.0
2007-03-02 10:30:00,18.71,18.77,18.67,18.75,147200.0,12.3923,12.432,12.3658,12.4188,147200.0
2007-03-02 11:00:00,18.74,18.75,18.61,18.63,174200.0,12.4121,12.4188,12.326,12.3393,174200.0
2007-03-02 11:30:00,18.63,18.64,18.55,18.58,210200.0,12.3393,12.3459,12.2863,12.3062,210200.0
2007-03-02 12:00:00,18.58,18.63,18.38,18.39,179200.0,12.3062,12.3393,12.1737,12.1803,179200.0
2007-03-02 12:30:00,18.38,18.4,18.27,18.39,283200.0,12.1737,12.187,12.1009,12.1803,283200.0
2007-03-02 13:00:00,18.39,18.4,18.1,18.13,491600.0,12.1803,12.187,11.9883,12.0081,491600.0
2007-03-02 13:30:00,18.13,18.15,17.98,18.06,379800.0,12.0081,12.0214,11.9088,11.9618,379800.0
2007-03-02 14:00:00,18.06,18.1,17.96,18.02,171600.0,11.9618,11.9883,11.8955,11.9353,171600.0
2007-03-02 14:30:00,18.01,18.18,18.0,18.12,201200.0,11.9286,12.0412,11.922,12.0015,201200.0
2007-03-02 15:00:00,18.13,18.28,18.09,18.25,199000.0,12.0081,12.1075,11.9816,12.0876,199000.0
2007-03-02 15:30:00,18.25,18.27,18.13,18.15,325800.0,12.0876,12.1009,12.0081,12.0214,325800.0
2007-03-05 09:30:00,17.99,18.0,16.88,17.61,961800.0,11.9154,11.922,11.1802,11.6637,961800.0
2007-03-05 10:00:00,17.61,17.88,17.48,17.61,339600.0,11.6637,11.8425,11.5776,11.6637,339600.0
2007-03-05 10:30:00,17.63,17.66,17.5,17.61,346800.0,11.677,11.6968,11.5909,11.6637,346800.0
2007-03-05 11:00:00,17.62,17.63,17.53,17.56,311600.0,11.6703,11.677,11.6107,11.6306,311600.0
2007-03-05 11:30:00,17.56,17.59,17.44,17.49,227400.0,11.6306,11.6505,11.5511,11.5842,227400.0
2007-03-05 12:00:00,17.47,17.54,17.39,17.52,223600.0,11.571,11.6173,11.518,11.6041,223600.0
2007-03-05 12:30:00,17.52,17.7,17.52,17.57,169600.0,11.6041,11.7233,11.6041,11.6372,169600.0
2007-03-05 13:00:00,17.57,17.6,17.5,17.53,110400.0,11.6372,11.6571,11.5909,11.6107,110400.0
2007-03-05 13:30:00,17.54,17.71,17.52,17.64,115200.0,11.6173,11.7299,11.6041,11.6836,115200.0
2007-03-05 14:00:00,17.63,17.74,17.63,17.7,237600.0,11.677,11.7498,11.677,11.7233,237600.0
2007-03-05 14:30:00,17.7,17.77,17.7,17.74,144400.0,11.7233,11.7697,11.7233,11.7498,144400.0
2007-03-05 15:00:00,17.74,17.75,17.6,17.65,328000.0,11.7498,11.7564,11.6571,11.6902,328000.0
2007-03-05 15:30:00,17.65,17.66,17.47,17.49,519800.0,11.6902,11.6968,11.571,11.5842,519800.0
2007-03-06 09:30:00,17.89,18.04,17.61,18.01,415000.0,11.8492,11.9485,11.6637,11.9286,415000.0
2007-03-06 10:00:00,18.0,18.02,17.9,17.93,208200.0,11.922,11.9353,11.8558,11.8757,208200.0
2007-03-06 10:30:00,17.96,17.98,17.85,17.85,155000.0,11.8955,11.9088,11.8227,11.8227,155000.0
2007-03-06 11:00:00,17.85,17.97,17.85,17.96,148600.0,11.8227,11.9022,11.8227,11.8955,148600.0
2007-03-06 11:30:00,17.96,18.11,17.96,18.09,160000.0,11.8955,11.9949,11.8955,11.9816,160000.0
2007-03-06 12:00:00,18.08,18.15,18.05,18.08,163600.0,11.975,12.0214,11.9551,11.975,163600.0
2007-03-06 12:30:00,18.08,18.2,18.05,18.2,130800.0,11.975,12.0545,11.9551,12.0545,130800.0
2007-03-06 13:00:00,18.2,18.4,18.2,18.36,564200.0,12.0545,12.187,12.0545,12.1605,564200.0
2007-03-06 13:30:00,18.36,18.36,18.27,18.3,240800.0,12.1605,12.1605,12.1009,12.1207,240800.0
2007-03-06 14:00:00,18.3,18.35,18.25,18.29,147000.0,12.1207,12.1538,12.0876,12.1141,147000.0
2007-03-06 14:30:00,18.29,18.35,18.25,18.34,136000.0,12.1141,12.1538,12.0876,12.1472,136000.0
2007-03-06 15:00:00,18.34,18.39,18.28,18.34,288600.0,12.1472,12.1803,12.1075,12.1472,288600.0
2007-03-06 15:30:00,18.35,18.39,18.29,18.36,526400.0,12.1538,12.1803,12.1141,12.1605,526400.0
2007-03-07 09:30:00,18.38,18.51,18.18,18.31,269800.0,12.1737,12.2598,12.0412,12.1273,269800.0
2007-03-07 10:00:00,18.31,18.56,18.25,18.53,110600.0,12.1273,12.2929,12.0876,12.2731,110600.0
2007-03-07 10:30:00,18.52,18.62,18.48,18.49,221400.0,12.2664,12.3327,12.2399,12.2466,221400.0
2007-03-07 11:00:00,18.48,18.54,18.42,18.5,203600.0,12.2399,12.2797,12.2002,12.2532,203600.0
2007-03-07 11:30:00,18.5,18.5,18.34,18.49,240400.0,12.2532,12.2532,12.1472,12.2466,240400.0
2007-03-07 12:00:00,18.5,18.61,18.42,18.47,234800.0,12.2532,12.326,12.2002,12.2333,234800.0
2007-03-07 12:30:00,18.47,18.61,18.35,18.52,293200.0,12.2333,12.326,12.1538,12.2664,293200.0
2007-03-07 13:00:00,18.52,18.66,18.49,18.63,145800.0,12.2664,12.3592,12.2466,12.3393,145800.0
2007-03-07 13:30:00,18.64,18.68,18.6,18.64,175000.0,12.3459,12.3724,12.3194,12.3459,175000.0
2007-03-07 14:00:00,18.64,18.64,18.5,18.6,223000.0,12.3459,12.3459,12.2532,12.3194,223000.0
2007-03-07 14:30:00,18.61,18.63,18.54,18.57,161600.0,12.326,12.3393,12.2797,12.2996,161600.0
2007-03-07 15:00:00,18.57,18.63,18.56,18.63,271600.0,12.2996,12.3393,12.2929,12.3393,271600.0
2007-03-07 15:30:00,18.63,18.63,18.42,18.42,677600.0,12.3393,12.3393,12.2002,12.2002,677600.0
2007-03-08 09:30:00,18.83,18.99,18.68,18.9,421000.0,12.4718,12.5777,12.3724,12.5181,421000.0
2007-03-08 10:00:00,18.89,19.1,18.86,19.0,342800.0,12.5115,12.6506,12.4916,12.5844,342800.0
2007-03-08 10:30:00,19.0,19.07,18.9,18.95,135400.0,12.5844,12.6307,12.5181,12.5512,135400.0
2007-03-08 11:00:00,18.95,19.02,18.86,19.0,197800.0,12.5512,12.5976,12.4916,12.5844,197800.0
2007-03-08 11:30:00,19.0,19.07,18.98,19.07,153400.0,12.5844,12.6307,12.5711,12.6307,153400.0
2007-03-08 12:00:00,19.06,19.08,19.0,19.06,94200.0,12.6241,12.6373,12.5844,12.6241,94200.0
2007-03-08 12:30:00,19.06,19.13,19.01,19.1,142800.0,12.6241,12.6705,12.591,12.6506,142800.0
2007-03-08 13:00:00,19.1,19.18,19.07,19.17,170000.0,12.6506,12.7036,12.6307,12.697,170000.0
2007-03-08 13:30:00,19.17,19.17,19.08,19.08,96000.0,12.697,12.697,12.6373,12.6373,96000.0
2007-03-08 14:00:00,19.08,19.09,19.0,19.03,221400.0,12.6373,12.644,12.5844,12.6042,221400.0
2007-03-08 14:30:00,19.02,19.1,18.9,18.98,404600.0,12.5976,12.6506,12.5181,12.5711,404600.0
2007-03-08 15:00:00,19.0,19.03,18.92,18.95,233600.0,12.5844,12.6042,12.5314,12.5512,233600.0
2007-03-08 15:30:00,18.96,19.12,18.96,19.1,479000.0,12.5579,12.6638,12.5579,12.6506,479000.0
2007-03-09 09:30:00,19.41,19.42,19.08,19.09,363400.0,12.8559,12.8625,12.6373,12.644,363400.0
2007-03-09 10:00:00,19.09,19.14,18.95,19.13,353800.0,12.644,12.6771,12.5512,12.6705,353800.0
2007-03-09 10:30:00,19.12,19.35,19.08,19.35,230600.0,12.6638,12.8162,12.6373,12.8162,230600.0
2007-03-09 11:00:00,19.34,19.39,19.27,19.3,133000.0,12.8095,12.8427,12.7632,12.7831,133000.0
2007-03-09 11:30:00,19.31,19.43,19.3,19.35,110800.0,12.7897,12.8692,12.7831,12.8162,110800.0
2007-03-09 12:00:00,19.35,19.47,19.35,19.46,102800.0,12.8162,12.8957,12.8162,12.889,102800.0
2007-03-09 12:30:00,19.46,19.53,19.46,19.5,259400.0,12.889,12.9354,12.889,12.9155,259400.0
2007-03-09 13:00:00,19.5,19.53,19.46,19.49,190600.0,12.9155,12.9354,12.889,12.9089,190600.0
2007-03-09 13:30:00,19.49,19.5,19.37,19.39,256200.0,12.9089,12.9155,12.8294,12.8427,256200.0
2007-03-09 14:00:00,19.38,19.4,19.23,19.24,202000.0,12.836,12.8493,12.7367,12.7433,202000.0
2007-03-09 14:30:00,19.25,19.35,19.25,19.33,156600.0,12.7499,12.8162,12.7499,12.8029,156600.0
2007-03-09 15:00:00,19.33,19.39,19.33,19.36,226200.0,12.8029,12.8427,12.8029,12.8228,226200.0
2007-03-09 15:30:00,19.36,19.48,19.36,19.41,446600.0,12.8228,12.9023,12.8228,12.8559,446600.0
2007-03-12 09:30:00,19.93,19.99,19.13,19.28,1124000.0,13.2003,13.2401,12.6705,12.7698,1124000.0
2007-03-12 10:00:00,19.28,19.6,19.18,19.5,675400.0,12.7698,12.9818,12.7036,12.9155,675400.0
2007-03-12 10:30:00,19.5,19.56,19.46,19.5,424800.0,12.9155,12.9553,12.889,12.9155,424800.0
2007-03-12 11:00:00,19.5,19.54,19.0,19.5,412600.0,12.9155,12.942,12.5844,12.9155,412600.0
2007-03-12 11:30:00,19.5,19.54,19.47,19.5,227000.0,12.9155,12.942,12.8957,12.9155,227000.0
2007-03-12 12:00:00,19.5,19.6,19.48,19.53,210600.0,12.9155,12.9818,12.9023,12.9354,210600.0
2007-03-12 12:30:00,19.54,19.55,19.5,19.53,150800.0,12.942,12.9486,12.9155,12.9354,150800.0
2007-03-12 13:00:00,19.53,19.56,19.49,19.5,302800.0,12.9354,12.9553,12.9089,12.9155,302800.0
2007-03-12 13:30:00,19.5,19.57,19.49,19.57,135800.0,12.9155,12.9619,12.9089,12.9619,135800.0
2007-03-12 14:00:00,19.57,19.61,19.51,19.59,128600.0,12.9619,12.9884,12.9221,12.9751,128600.0
2007-03-12 14:30:00,19.59,19.63,19.55,19.59,217400.0,12.9751,13.0016,12.9486,12.9751,217400.0
2007-03-12 15:00:00,19.59,19.6,19.43,19.45,305200.0,12.9751,12.9818,12.8692,12.8824,305200.0
2007-03-12 15:30:00,19.45,19.57,19.18,19.5,1622800.0,12.8824,12.9619,12.7036,12.9155,1622800.0
2007-03-13 09:30:00,19.48,19.74,19.45,19.62,580800.0,12.9023,13.0745,12.8824,12.995,580800.0
2007-03-13 10:00:00,19.61,19.79,19.54,19.73,199800.0,12.9884,13.1076,12.942,13.0679,199800.0
2007-03-13 10:30:00,19.73,19.88,19.73,19.85,207600.0,13.0679,13.1672,13.0679,13.1473,207600.0
2007-03-13 11:00:00,19.84,19.86,19.61,19.63,162200.0,13.1407,13.154,12.9884,13.0016,162200.0
2007-03-13 11:30:00,19.63,19.78,19.57,19.73,444800.0,13.0016,13.101,12.9619,13.0679,444800.0
2007-03-13 12:00:00,19.72,19.72,19.52,19.52,381400.0,13.0612,13.0612,12.9288,12.9288,381400.0
2007-03-13 12:30:00,19.52,19.56,19.4,19.52,406600.0,12.9288,12.9553,12.8493,12.9288,406600.0
2007-03-13 13:00:00,19.52,19.59,19.39,19.39,670800.0,12.9288,12.9751,12.8427,12.8427,670800.0
2007-03-13 13:30:00,19.4,19.4,19.22,19.25,367000.0,12.8493,12.8493,12.7301,12.7499,367000.0
2007-03-13 14:00:00,19.25,19.25,19.11,19.25,336800.0,12.7499,12.7499,12.6572,12.7499,336800.0
2007-03-13 14:30:00,19.25,19.32,19.03,19.04,321600.0,12.7499,12.7963,12.6042,12.6108,321600.0
2007-03-13 15:00:00,19.04,19.06,18.92,18.93,457400.0,12.6108,12.6241,12.5314,12.538,457400.0
2007-03-13 15:30:00,18.93,19.0,18.84,18.95,593000.0,12.538,12.5844,12.4784,12.5512,593000.0
2007-03-14 09:30:00,18.98,19.48,18.93,19.19,551600.0,12.5711,12.9023,12.538,12.7102,551600.0
2007-03-14 10:00:00,19.2,19.29,19.06,19.23,378000.0,12.7168,12.7764,12.6241,12.7367,378000.0
2007-03-14 10:30:00,19.24,19.48,19.23,19.44,235600.0,12.7433,12.9023,12.7367,12.8758,235600.0
2007-03-14 11:00:00,19.43,19.47,19.35,19.4,313200.0,12.8692,12.8957,12.8162,12.8493,313200.0
2007-03-14 11:30:00,19.4,19.41,19.29,19.35,357600.0,12.8493,12.8559,12.7764,12.8162,357600.0
2007-03-14 12:00:00,19.35,19.35,19.16,19.18,331600.0,12.8162,12.8162,12.6903,12.7036,331600.0
2007-03-14 12:30:00,19.19,19.21,18.99,19.07,159800.0,12.7102,12.7234,12.5777,12.6307,159800.0
2007-03-14 13:00:00,19.07,19.32,19.06,19.26,298600.0,12.6307,12.7963,12.6241,12.7566,298600.0
2007-03-14 13:30:00,19.27,19.42,19.22,19.35,236600.0,12.7632,12.8625,12.7301,12.8162,236600.0
2007-03-14 14:00:00,19.35,19.52,19.3,19.47,201200.0,12.8162,12.9288,12.7831,12.8957,201200.0
2007-03-14 14:30:00,19.47,19.67,19.47,19.53,300400.0,12.8957,13.0281,12.8957,12.9354,300400.0
2007-03-14 15:00:00,19.53,19.69,19.53,19.64,334800.0,12.9354,13.0414,12.9354,13.0082,334800.0
2007-03-14 15:30:00,19.64,19.7,19.56,19.66,561200.0,13.0082,13.048,12.9553,13.0215,561200.0
2007-03-15 09:30:00,19.68,19.86,19.46,19.83,376000.0,13.0347,13.154,12.889,13.1341,376000.0
2007-03-15 10:00:00,19.84,19.85,19.71,19.83,195800.0,13.1407,13.1473,13.0546,13.1341,195800.0
2007-03-15 10:30:00,19.84,19.99,19.78,19.95,211600.0,13.1407,13.2401,13.101,13.2136,211600.0
2007-03-15 11:00:00,19.93,19.98,19.65,19.94,201200.0,13.2003,13.2334,13.0149,13.2069,201200.0
2007-03-15 11:30:00,19.95,19.96,19.75,19.8,191400.0,13.2136,13.2202,13.0811,13.1142,191400.0
2007-03-15 12:00:00,19.8,19.88,19.76,19.88,159000.0,13.1142,13.1672,13.0877,13.1672,159000.0
2007-03-15 12:30:00,19.87,19.94,19.86,19.9,221600.0,13.1606,13.2069,13.154,13.1805,221600.0
2007-03-15 13:00:00,19.89,19.92,19.8,19.84,174000.0,13.1738,13.1937,13.1142,13.1407,174000.0
2007-03-15 13:30:00,19.83,19.84,19.7,19.78,189000.0,13.1341,13.1407,13.048,13.101,189000.0
2007-03-15 14:00:00,19.76,19.81,19.72,19.72,116600.0,13.0877,13.1208,13.0612,13.0612,116600.0
2007-03-15 14:30:00,19.74,19.82,19.71,19.79,170600.0,13.0745,13.1275,13.0546,13.1076,170600.0
2007-03-15 15:00:00,19.78,19.84,19.72,19.74,158600.0,13.101,13.1407,13.0612,13.0745,158600.0
2007-03-15 15:30:00,19.73,19.83,19.73,19.81,256800.0,13.0679,13.1341,13.0679,13.1208,256800.0
2007-03-16 09:30:00,19.86,20.13,19.85,19.92,468600.0,13.154,13.3328,13.1473,13.1937,468600.0
2007-03-16 10:00:00,19.92,19.93,19.8,19.88,110000.0,13.1937,13.2003,13.1142,13.1672,110000.0
2007-03-16 10:30:00,19.88,19.91,19.77,19.77,157800.0,13.1672,13.1871,13.0944,13.0944,157800.0
2007-03-16 11:00:00,19.76,19.85,19.59,19.61,188400.0,13.0877,13.1473,12.9751,12.9884,188400.0
2007-03-16 11:30:00,19.64,19.64,19.53,19.54,191400.0,13.0082,13.0082,12.9354,12.942,191400.0
2007-03-16 12:00:00,19.54,19.59,19.53,19.57,60800.0,12.942,12.9751,12.9354,12.9619,60800.0
2007-03-16 12:30:00,19.57,19.76,19.47,19.49,116000.0,12.9619,13.0877,12.8957,12.9089,116000.0
2007-03-16 13:00:00,19.48,19.56,19.48,19.5,98600.0,12.9023,12.9553,12.9023,12.9155,98600.0
2007-03-16 13:30:00,19.5,19.52,19.47,19.49,102000.0,12.9155,12.9288,12.8957,12.9089,102000.0
2007-03-16 14:00:00,19.51,19.51,19.4,19.5,118400.0,12.9221,12.9221,12.8493,12.9155,118400.0
2007-03-16 14:30:00,19.49,19.57,19.48,19.57,171400.0,12.9089,12.9619,12.9023,12.9619,171400.0
2007-03-16 15:00:00,19.57,19.61,19.49,19.61,150200.0,12.9619,12.9884,12.9089,12.9884,150200.0
2007-03-16 15:30:00,19.61,19.64,19.5,19.5,318400.0,12.9884,13.0082,12.9155,12.9155,318400.0
2007-03-19 09:30:00,19.72,19.94,19.62,19.82,292800.0,13.0612,13.2069,12.995,13.1275,292800.0
2007-03-19 10:00:00,19.82,19.87,19.67,19.86,216600.0,13.1275,13.1606,13.0281,13.154,216600.0
2007-03-19 10:30:00,19.88,20.02,19.81,19.95,268200.0,13.1672,13.2599,13.1208,13.2136,268200.0
2007-03-19 11:00:00,19.95,20.03,19.88,20.03,234600.0,13.2136,13.2666,13.1672,13.2666,234600.0
2007-03-19 11:30:00,20.02,20.07,19.98,20.05,244000.0,13.2599,13.2931,13.2334,13.2798,244000.0
2007-03-19 12:00:00,20.05,20.05,19.96,20.03,276600.0,13.2798,13.2798,13.2202,13.2666,276600.0
2007-03-19 12:30:00,20.02,20.04,19.97,20.01,173600.0,13.2599,13.2732,13.2268,13.2533,173600.0
2007-03-19 13:00:00,20.0,20.01,19.88,19.95,155800.0,13.2467,13.2533,13.1672,13.2136,155800.0
2007-03-19 13:30:00,19.95,20.15,19.94,20.11,242200.0,13.2136,13.346,13.2069,13.3195,242200.0
2007-03-19 14:00:00,20.11,20.14,20.04,20.09,231800.0,13.3195,13.3394,13.2732,13.3063,231800.0
2007-03-19 14:30:00,20.09,20.17,20.08,20.13,245800.0,13.3063,13.3593,13.2997,13.3328,245800.0
2007-03-19 15:00:00,20.12,20.13,20.02,20.04,249800.0,13.3262,13.3328,13.2599,13.2732,249800.0
2007-03-19 15:30:00,20.05,20.17,20.04,20.06,579800.0,13.2798,13.3593,13.2732,13.2864,579800.0
2007-03-20 09:30:00,20.27,20.42,20.04,20.09,376000.0,13.4255,13.5249,13.2732,13.3063,376000.0
2007-03-20 10:00:00,20.08,20.32,20.05,20.26,172600.0,13.2997,13.4586,13.2798,13.4189,172600.0
2007-03-20 10:30:00,20.27,20.53,20.26,20.52,230600.0,13.4255,13.5977,13.4189,13.5911,230600.0
2007-03-20 11:00:00,20.5,20.5,20.43,20.49,142800.0,13.5779,13.5779,13.5315,13.5712,142800.0
2007-03-20 11:30:00,20.5,20.52,20.43,20.5,145800.0,13.5779,13.5911,13.5315,13.5779,145800.0
2007-03-20 12:00:00,20.5,20.5,20.44,20.5,145400.0,13.5779,13.5779,13.5381,13.5779,145400.0
2007-03-20 12:30:00,20.5,20.5,20.32,20.38,199200.0,13.5779,13.5779,13.4586,13.4984,199200.0
2007-03-20 13:00:00,20.39,20.43,20.2,20.22,174800.0,13.505,13.5315,13.3792,13.3924,174800.0
2007-03-20 13:30:00,20.23,20.26,20.07,20.13,339000.0,13.399,13.4189,13.2931,13.3328,339000.0
2007-03-20 14:00:00,20.13,20.15,20.07,20.07,233200.0,13.3328,13.346,13.2931,13.2931,233200.0
2007-03-20 14:30:00,20.07,20.11,19.99,20.0,289800.0,13.2931,13.3195,13.2401,13.2467,289800.0
2007-03-20 15:00:00,20.0,20.13,19.95,20.0,478800.0,13.2467,13.3328,13.2136,13.2467,478800.0
2007-03-20 15:30:00,19.99,20.12,19.98,20.09,456400.0,13.2401,13.3262,13.2334,13.3063,456400.0
2007-03-21 09:30:00,20.24,20.43,20.15,20.31,481400.0,13.4056,13.5315,13.346,13.452,481400.0
2007-03-21 10:00:00,20.33,20.47,20.27,20.43,324400.0,13.4653,13.558,13.4255,13.5315,324400.0
2007-03-21 10:30:00,20.41,20.45,20.35,20.35,185200.0,13.5182,13.5447,13.4785,13.4785,185200.0
2007-03-21 11:00:00,20.35,20.43,20.35,20.4,163800.0,13.4785,13.5315,13.4785,13.5116,163800.0
2007-03-21 11:30:00,20.4,20.46,20.38,20.4,126800.0,13.5116,13.5514,13.4984,13.5116,126800.0
2007-03-21 12:00:00,20.4,20.43,20.38,20.41,116600.0,13.5116,13.5315,13.4984,13.5182,116600.0
2007-03-21 12:30:00,20.41,20.45,20.4,20.43,100600.0,13.5182,13.5447,13.5116,13.5315,100600.0
2007-03-21 13:00:00,20.43,20.54,20.43,20.53,246600.0,13.5315,13.6043,13.5315,13.5977,246600.0
2007-03-21 13:30:00,20.53,20.58,20.53,20.55,202200.0,13.5977,13.6308,13.5977,13.611,202200.0
2007-03-21 14:00:00,20.55,20.65,20.46,20.63,340200.0,13.611,13.6772,13.5514,13.664,340200.0
2007-03-21 14:30:00,20.64,20.83,20.57,20.81,232400.0,13.6706,13.7964,13.6242,13.7832,232400.0
2007-03-21 15:00:00,20.81,20.82,20.58,20.68,558800.0,13.7832,13.7898,13.6308,13.6971,558800.0
2007-03-21 15:30:00,20.67,20.82,20.65,20.82,617000.0,13.6905,13.7898,13.6772,13.7898,617000.0
2007-03-22 09:30:00,20.73,20.97,20.72,20.75,416600.0,13.7302,13.8892,13.7236,13.7434,416600.0
2007-03-22 10:00:00,20.74,20.8,20.64,20.72,219600.0,13.7368,13.7766,13.6706,13.7236,219600.0
2007-03-22 10:30:00,20.71,20.73,20.59,20.59,262200.0,13.7169,13.7302,13.6375,13.6375,262200.0
2007-03-22 11:00:00,20.58,20.68,20.54,20.66,206200.0,13.6308,13.6971,13.6043,13.6838,206200.0
2007-03-22 11:30:00,20.67,20.75,20.66,20.75,193200.0,13.6905,13.7434,13.6838,13.7434,193200.0
2007-03-22 12:00:00,20.75,20.83,20.74,20.74,175000.0,13.7434,13.7964,13.7368,13.7368,175000.0
2007-03-22 12:30:00,20.74,20.84,20.72,20.8,180000.0,13.7368,13.8031,13.7236,13.7766,180000.0
2007-03-22 13:00:00,20.79,20.79,20.61,20.64,132200.0,13.7699,13.7699,13.6507,13.6706,132200.0
2007-03-22 13:30:00,20.64,20.65,20.54,20.62,149000.0,13.6706,13.6772,13.6043,13.6573,149000.0
2007-03-22 14:00:00,20.62,20.71,20.62,20.64,134800.0,13.6573,13.7169,13.6573,13.6706,134800.0
2007-03-22 14:30:00,20.65,20.72,20.63,20.71,164000.0,13.6772,13.7236,13.664,13.7169,164000.0
2007-03-22 15:00:00,20.71,20.72,20.55,20.57,312200.0,13.7169,13.7236,13.611,13.6242,312200.0
2007-03-22 15:30:00,20.57,20.58,20.49,20.55,389200.0,13.6242,13.6308,13.5712,13.611,389200.0
2007-03-23 09:30:00,20.67,20.75,20.53,20.68,284200.0,13.6905,13.7434,13.5977,13.6971,284200.0
2007-03-23 10:00:00,20.69,20.79,20.56,20.62,217200.0,13.7037,13.7699,13.6176,13.6573,217200.0
2007-03-23 10:30:00,20.61,20.81,20.59,20.79,235600.0,13.6507,13.7832,13.6375,13.7699,235600.0
2007-03-23 11:00:00,20.78,20.78,20.62,20.66,183200.0,13.7633,13.7633,13.6573,13.6838,183200.0
2007-03-23 11:30:00,20.66,20.7,20.61,20.65,190800.0,13.6838,13.7103,13.6507,13.6772,190800.0
2007-03-23 12:00:00,20.63,20.68,20.63,20.67,126400.0,13.664,13.6971,13.664,13.6905,126400.0
2007-03-23 12:30:00,20.66,20.67,20.61,20.61,158000.0,13.6838,13.6905,13.6507,13.6507,158000.0
2007-03-23 13:00:00,20.61,20.64,20.54,20.61,237000.0,13.6507,13.6706,13.6043,13.6507,237000.0
2007-03-23 13:30:00,20.6,20.64,20.58,20.59,126400.0,13.6441,13.6706,13.6308,13.6375,126400.0
2007-03-23 14:00:00,20.59,20.65,20.57,20.63,247600.0,13.6375,13.6772,13.6242,13.664,247600.0
2007-03-23 14:30:00,20.64,20.69,20.61,20.63,195400.0,13.6706,13.7037,13.6507,13.664,195400.0
2007-03-23 15:00:00,20.62,20.69,20.61,20.67,209000.0,13.6573,13.7037,13.6507,13.6905,209000.0
2007-03-23 15:30:00,20.66,20.71,20.65,20.68,333000.0,13.6838,13.7169,13.6772,13.6971,333000.0
2007-03-26 09:30:00,20.94,21.4,20.94,21.13,626800.0,13.8693,14.174,13.8693,13.9951,626800.0
2007-03-26 10:00:00,21.17,21.17,20.78,20.8,442600.0,14.0216,14.0216,13.7633,13.7766,442600.0
2007-03-26 10:30:00,20.81,20.9,20.75,20.76,256600.0,13.7832,13.8428,13.7434,13.7501,256600.0
2007-03-26 11:00:00,20.76,20.8,20.65,20.69,360200.0,13.7501,13.7766,13.6772,13.7037,360200.0
2007-03-26 11:30:00,20.69,20.82,20.66,20.81,210800.0,13.7037,13.7898,13.6838,13.7832,210800.0
2007-03-26 12:00:00,20.81,20.97,20.78,20.95,139800.0,13.7832,13.8892,13.7633,13.8759,139800.0
2007-03-26 12:30:00,20.95,20.97,20.91,20.92,136400.0,13.8759,13.8892,13.8494,13.856,136400.0
2007-03-26 13:00:00,20.92,20.99,20.9,20.91,125800.0,13.856,13.9024,13.8428,13.8494,125800.0
2007-03-26 13:30:00,20.91,21.06,20.91,21.05,160200.0,13.8494,13.9488,13.8494,13.9421,160200.0
2007-03-26 14:00:00,21.05,21.14,21.04,21.07,217000.0,13.9421,14.0018,13.9355,13.9554,217000.0
2007-03-26 14:30:00,21.07,21.07,20.99,21.02,155200.0,13.9554,13.9554,13.9024,13.9223,155200.0
2007-03-26 15:00:00,21.03,21.06,20.98,21.04,247200.0,13.9289,13.9488,13.8958,13.9355,247200.0
2007-03-26 15:30:00,21.04,21.14,21.0,21.13,497600.0,13.9355,14.0018,13.909,13.9951,497600.0
2007-03-27 09:30:00,21.1,22.0,20.91,20.97,370800.0,13.9753,14.5714,13.8494,13.8892,370800.0
2007-03-27 10:00:00,20.96,21.0,20.79,20.8,352600.0,13.8825,13.909,13.7699,13.7766,352600.0
2007-03-27 10:30:00,20.8,20.93,20.71,20.93,168800.0,13.7766,13.8627,13.7169,13.8627,168800.0
2007-03-27 11:00:00,20.93,20.95,20.8,20.85,229000.0,13.8627,13.8759,13.7766,13.8097,229000.0
2007-03-27 11:30:00,20.85,20.86,20.78,20.82,193800.0,13.8097,13.8163,13.7633,13.7898,193800.0
2007-03-27 12:00:00,20.81,20.88,20.76,20.83,150600.0,13.7832,13.8295,13.7501,13.7964,150600.0
2007-03-27 12:30:00,20.84,20.9,20.77,20.81,157600.0,13.8031,13.8428,13.7567,13.7832,157600.0
2007-03-27 13:00:00,20.81,20.85,20.79,20.84,125600.0,13.7832,13.8097,13.7699,13.8031,125600.0
2007-03-27 13:30:00,20.83,20.84,20.75,20.82,171400.0,13.7964,13.8031,13.7434,13.7898,171400.0
2007-03-27 14:00:00,20.82,20.83,20.71,20.71,226400.0,13.7898,13.7964,13.7169,13.7169,226400.0
2007-03-27 14:30:00,20.71,20.75,20.68,20.74,142200.0,13.7169,13.7434,13.6971,13.7368,142200.0
2007-03-27 15:00:00,20.74,20.81,20.72,20.78,247000.0,13.7368,13.7832,13.7236,13.7633,247000.0
2007-03-27 15:30:00,20.77,20.83,20.74,20.75,446600.0,13.7567,13.7964,13.7368,13.7434,446600.0
2007-03-28 09:30:00,20.95,20.95,20.3,20.51,273400.0,13.927,13.927,13.4949,13.6345,273400.0
2007-03-28 10:00:00,20.52,20.74,20.48,20.68,184800.0,13.6412,13.7874,13.6146,13.7475,184800.0
2007-03-28 10:30:00,20.67,20.67,20.39,20.56,182200.0,13.7409,13.7409,13.5547,13.6677,182200.0
2007-03-28 11:00:00,20.58,20.63,20.49,20.5,141000.0,13.681,13.7143,13.6212,13.6279,141000.0
2007-03-28 11:30:00,20.49,20.51,20.43,20.45,58000.0,13.6212,13.6345,13.5813,13.5946,58000.0
2007-03-28 12:00:00,20.47,20.63,20.46,20.56,166400.0,13.6079,13.7143,13.6013,13.6677,166400.0
2007-03-28 12:30:00,20.57,20.66,20.54,20.59,108800.0,13.6744,13.7342,13.6545,13.6877,108800.0
2007-03-28 13:00:00,20.59,20.61,20.54,20.54,90000.0,13.6877,13.701,13.6545,13.6545,90000.0
2007-03-28 13:30:00,20.54,20.61,20.52,20.56,110800.0,13.6545,13.701,13.6412,13.6677,110800.0
2007-03-28 14:00:00,20.58,20.59,20.43,20.49,90000.0,13.681,13.6877,13.5813,13.6212,90000.0
2007-03-28 14:30:00,20.49,20.51,20.45,20.48,166400.0,13.6212,13.6345,13.5946,13.6146,166400.0
2007-03-28 15:00:00,20.48,20.52,20.43,20.49,135000.0,13.6146,13.6412,13.5813,13.6212,135000.0
2007-03-28 15:30:00,20.49,20.5,20.36,20.36,365200.0,13.6212,13.6279,13.5348,13.5348,365200.0
2007-03-29 09:30:00,20.6,20.93,20.58,20.84,312600.0,13.6943,13.9137,13.681,13.8539,312600.0
2007-03-29 10:00:00,20.84,21.26,20.84,21.19,416800.0,13.8539,14.1331,13.8539,14.0866,416800.0
2007-03-29 10:30:00,21.19,21.33,21.07,21.11,487400.0,14.0866,14.1796,14.0068,14.0334,487400.0
2007-03-29 11:00:00,21.11,21.22,21.1,21.2,276400.0,14.0334,14.1065,14.0267,14.0932,276400.0
2007-03-29 11:30:00,21.19,21.2,21.08,21.1,213000.0,14.0866,14.0932,14.0134,14.0267,213000.0
2007-03-29 12:00:00,21.09,21.2,21.09,21.13,78400.0,14.0201,14.0932,14.0201,14.0467,78400.0
2007-03-29 12:30:00,21.15,21.25,21.07,21.22,162600.0,14.06,14.1264,14.0068,14.1065,162600.0
2007-03-29 13:00:00,21.21,21.23,21.08,21.11,144200.0,14.0999,14.1131,14.0134,14.0334,144200.0
2007-03-29 13:30:00,21.11,21.18,20.98,21.0,226200.0,14.0334,14.0799,13.947,13.9602,226200.0
2007-03-29 14:00:00,21.0,21.1,20.95,21.08,169800.0,13.9602,14.0267,13.927,14.0134,169800.0
2007-03-29 14:30:00,21.08,21.22,21.02,21.21,283800.0,14.0134,14.1065,13.9735,14.0999,283800.0
2007-03-29 15:00:00,21.22,21.32,21.17,21.31,306600.0,14.1065,14.173,14.0733,14.1663,306600.0
2007-03-29 15:30:00,21.31,21.4,21.27,21.35,517400.0,14.1663,14.2262,14.1397,14.1929,517400.0
2007-03-30 09:30:00,21.72,21.96,21.4,21.9,977000.0,14.4389,14.5984,14.2262,14.5585,977000.0
2007-03-30 10:00:00,21.9,22.1,21.85,22.04,645400.0,14.5585,14.6915,14.5253,14.6516,645400.0
2007-03-30 10:30:00,22.04,22.09,21.91,22.07,245600.0,14.6516,14.6849,14.5652,14.6716,245600.0
2007-03-30 11:00:00,22.08,22.14,21.88,21.89,263000.0,14.6782,14.7181,14.5452,14.5519,263000.0
2007-03-30 11:30:00,21.89,22.02,21.75,21.85,575600.0,14.5519,14.6383,14.4588,14.5253,575600.0
2007-03-30 12:00:00,21.85,21.88,21.61,21.63,356200.0,14.5253,14.5452,14.3658,14.3791,356200.0
2007-03-30 12:30:00,21.63,21.72,21.55,21.61,235200.0,14.3791,14.4389,14.3259,14.3658,235200.0
2007-03-30 13:00:00,21.61,21.71,21.59,21.65,159400.0,14.3658,14.4322,14.3525,14.3924,159400.0
2007-03-30 13:30:00,21.65,21.71,21.58,21.67,226800.0,14.3924,14.4322,14.3458,14.4056,226800.0
2007-03-30 14:00:00,21.66,21.71,21.59,21.69,187000.0,14.399,14.4322,14.3525,14.4189,187000.0
2007-03-30 14:30:00,21.7,21.73,21.59,21.63,276800.0,14.4256,14.4455,14.3525,14.3791,276800.0
2007-03-30 15:00:00,21.62,21.7,21.59,21.65,288400.0,14.3724,14.4256,14.3525,14.3924,288400.0
2007-03-30 15:30:00,21.65,21.66,21.55,21.63,456000.0,14.3924,14.399,14.3259,14.3791,456000.0
2007-04-02 09:30:00,21.81,21.81,21.47,21.49,533600.0,14.4987,14.4987,14.2727,14.286,533600.0
2007-04-02 10:00:00,21.5,21.54,21.31,21.33,471800.0,14.2926,14.3192,14.1663,14.1796,471800.0
2007-04-02 10:30:00,21.33,21.43,21.28,21.33,309600.0,14.1796,14.2461,14.1464,14.1796,309600.0
2007-04-02 11:00:00,21.35,21.5,21.34,21.48,234000.0,14.1929,14.2926,14.1863,14.2793,234000.0
2007-04-02 11:30:00,21.48,21.55,21.45,21.46,239000.0,14.2793,14.3259,14.2594,14.266,239000.0
2007-04-02 12:00:00,21.45,21.53,21.43,21.51,149200.0,14.2594,14.3126,14.2461,14.2993,149200.0
2007-04-02 12:30:00,21.51,21.52,21.49,21.5,140800.0,14.2993,14.3059,14.286,14.2926,140800.0
2007-04-02 13:00:00,21.51,21.53,21.5,21.5,157000.0,14.2993,14.3126,14.2926,14.2926,157000.0
2007-04-02 13:30:00,21.5,21.52,21.47,21.49,260000.0,14.2926,14.3059,14.2727,14.286,260000.0
2007-04-02 14:00:00,21.49,21.5,21.43,21.45,212000.0,14.286,14.2926,14.2461,14.2594,212000.0
2007-04-02 14:30:00,21.45,21.53,21.43,21.52,307000.0,14.2594,14.3126,14.2461,14.3059,307000.0
2007-04-02 15:00:00,21.52,21.7,21.52,21.65,267400.0,14.3059,14.4256,14.3059,14.3924,267400.0
2007-04-02 15:30:00,21.64,21.66,21.56,21.64,367000.0,14.3857,14.399,14.3325,14.3857,367000.0
2007-04-03 09:30:00,21.79,21.86,21.71,21.77,254800.0,14.4854,14.532,14.4322,14.4721,254800.0
2007-04-03 10:00:00,21.76,21.86,21.68,21.7,246000.0,14.4655,14.532,14.4123,14.4256,246000.0
2007-04-03 10:30:00,21.71,21.82,21.67,21.73,235600.0,14.4322,14.5054,14.4056,14.4455,235600.0
2007-04-03 11:00:00,21.72,21.75,21.66,21.69,229400.0,14.4389,14.4588,14.399,14.4189,229400.0
2007-04-03 11:30:00,21.69,21.78,21.68,21.75,213000.0,14.4189,14.4788,14.4123,14.4588,213000.0
2007-04-03 12:00:00,21.75,21.75,21.73,21.73,141600.0,14.4588,14.4588,14.4455,14.4455,141600.0
2007-04-03 12:30:00,21.73,21.74,21.71,21.74,162800.0,14.4455,14.4522,14.4322,14.4522,162800.0
2007-04-03 13:00:00,21.74,21.75,21.73,21.74,138000.0,14.4522,14.4588,14.4455,14.4522,138000.0
2007-04-03 13:30:00,21.74,21.78,21.72,21.74,128400.0,14.4522,14.4788,14.4389,14.4522,128400.0
2007-04-03 14:00:00,21.74,21.75,21.7,21.71,148000.0,14.4522,14.4588,14.4256,14.4322,148000.0
2007-04-03 14:30:00,21.71,21.76,21.71,21.73,226800.0,14.4322,14.4655,14.4322,14.4455,226800.0
2007-04-03 15:00:00,21.73,21.73,21.68,21.71,230200.0,14.4455,14.4455,14.4123,14.4322,230200.0
2007-04-03 15:30:00,21.71,21.72,21.63,21.65,378800.0,14.4322,14.4389,14.3791,14.3924,378800.0
2007-04-04 09:30:00,21.63,21.66,21.46,21.48,354600.0,14.3791,14.399,14.266,14.2793,354600.0
2007-04-04 10:00:00,21.48,21.52,21.43,21.48,402200.0,14.2793,14.3059,14.2461,14.2793,402200.0
2007-04-04 10:30:00,21.49,21.5,21.43,21.43,259800.0,14.286,14.2926,14.2461,14.2461,259800.0
2007-04-04 11:00:00,21.43,21.54,21.43,21.51,292600.0,14.2461,14.3192,14.2461,14.2993,292600.0
2007-04-04 11:30:00,21.5,21.62,21.49,21.61,144200.0,14.2926,14.3724,14.286,14.3658,144200.0
2007-04-04 12:00:00,21.6,21.7,21.6,21.66,209000.0,14.3591,14.4256,14.3591,14.399,209000.0
2007-04-04 12:30:00,21.66,21.78,21.65,21.74,121800.0,14.399,14.4788,14.3924,14.4522,121800.0
2007-04-04 13:00:00,21.74,21.74,21.61,21.64,185600.0,14.4522,14.4522,14.3658,14.3857,185600.0
2007-04-04 13:30:00,21.64,21.65,21.57,21.64,92600.0,14.3857,14.3924,14.3392,14.3857,92600.0
2007-04-04 14:00:00,21.63,21.7,21.63,21.64,236200.0,14.3791,14.4256,14.3791,14.3857,236200.0
2007-04-04 14:30:00,21.64,21.67,21.6,21.63,188800.0,14.3857,14.4056,14.3591,14.3791,188800.0
2007-04-04 15:00:00,21.63,21.68,21.59,21.65,193200.0,14.3791,14.4123,14.3525,14.3924,193200.0
2007-04-04 15:30:00,21.65,21.65,21.58,21.63,305000.0,14.3924,14.3924,14.3458,14.3791,305000.0
2007-04-05 09:30:00,21.82,21.85,21.52,21.7,595400.0,14.5054,14.5253,14.3059,14.4256,595400.0
2007-04-05 10:00:00,21.7,21.72,21.61,21.72,335400.0,14.4256,14.4389,14.3658,14.4389,335400.0
2007-04-05 10:30:00,21.72,21.73,21.63,21.69,255200.0,14.4389,14.4455,14.3791,14.4189,255200.0
2007-04-05 11:00:00,21.7,21.83,21.69,21.83,206400.0,14.4256,14.512,14.4189,14.512,206400.0
2007-04-05 11:30:00,21.82,21.88,21.75,21.84,188400.0,14.5054,14.5452,14.4588,14.5187,188400.0
2007-04-05 12:00:00,21.86,21.93,21.82,21.9,274600.0,14.532,14.5785,14.5054,14.5585,274600.0
2007-04-05 12:30:00,21.9,21.9,21.84,21.89,144000.0,14.5585,14.5585,14.5187,14.5519,144000.0
2007-04-05 13:00:00,21.89,21.93,21.87,21.92,189000.0,14.5519,14.5785,14.5386,14.5718,189000.0
2007-04-05 13:30:00,21.91,21.92,21.86,21.89,190800.0,14.5652,14.5718,14.532,14.5519,190800.0
2007-04-05 14:00:00,21.9,21.98,21.88,21.96,212000.0,14.5585,14.6117,14.5452,14.5984,212000.0
2007-04-05 14:30:00,21.96,21.97,21.91,21.93,164000.0,14.5984,14.6051,14.5652,14.5785,164000.0
2007-04-05 15:00:00,21.93,21.97,21.84,21.86,320000.0,14.5785,14.6051,14.5187,14.532,320000.0
2007-04-05 15:30:00,21.86,21.92,21.84,21.87,419400.0,14.532,14.5718,14.5187,14.5386,419400.0
2007-04-09 09:30:00,22.16,22.31,22.09,22.11,415600.0,14.7314,14.8311,14.6849,14.6981,415600.0
2007-04-09 10:00:00,22.11,22.13,21.84,21.94,696600.0,14.6981,14.7114,14.5187,14.5851,696600.0
2007-04-09 10:30:00,21.94,22.13,21.91,22.05,148000.0,14.5851,14.7114,14.5652,14.6583,148000.0
2007-04-09 11:00:00,22.05,22.05,22.02,22.03,110400.0,14.6583,14.6583,14.6383,14.645,110400.0
2007-04-09 11:30:00,22.03,22.08,22.03,22.08,191600.0,14.645,14.6782,14.645,14.6782,191600.0
2007-04-09 12:00:00,22.07,22.14,22.07,22.11,318800.0,14.6716,14.7181,14.6716,14.6981,318800.0
2007-04-09 12:30:00,22.1,22.14,22.1,22.13,135400.0,14.6915,14.7181,14.6915,14.7114,135400.0
2007-04-09 13:00:00,22.13,22.14,22.05,22.05,202200.0,14.7114,14.7181,14.6583,14.6583,202200.0
2007-04-09 13:30:00,22.05,22.05,21.96,21.97,287200.0,14.6583,14.6583,14.5984,14.6051,287200.0
2007-04-09 14:00:00,21.97,21.97,21.79,21.89,224600.0,14.6051,14.6051,14.4854,14.5519,224600.0
2007-04-09 14:30:00,21.89,21.95,21.83,21.88,197000.0,14.5519,14.5918,14.512,14.5452,197000.0
2007-04-09 15:00:00,21.87,21.99,21.86,21.94,262800.0,14.5386,14.6184,14.532,14.5851,262800.0
2007-04-09 15:30:00,21.94,21.95,21.81,21.86,308400.0,14.5851,14.5918,14.4987,14.532,308400.0
2007-04-10 09:30:00,21.66,21.85,21.51,21.78,376800.0,14.399,14.5253,14.2993,14.4788,376800.0
2007-04-10 10:00:00,21.79,22.0,21.74,21.89,497400.0,14.4854,14.625,14.4522,14.5519,497400.0
2007-04-10 10:30:00,21.89,22.01,21.87,21.98,497000.0,14.5519,14.6317,14.5386,14.6117,497000.0
2007-04-10 11:00:00,21.98,22.0,21.92,21.95,434200.0,14.6117,14.625,14.5718,14.5918,434200.0
2007-04-10 11:30:00,21.95,22.01,21.92,21.93,729800.0,14.5918,14.6317,14.5718,14.5785,729800.0
2007-04-10 12:00:00,21.93,22.01,21.92,21.99,528000.0,14.5785,14.6317,14.5718,14.6184,528000.0
2007-04-10 12:30:00,21.98,22.07,21.95,21.97,292200.0,14.6117,14.6716,14.5918,14.6051,292200.0
2007-04-10 13:00:00,21.97,22.1,21.96,22.07,92600.0,14.6051,14.6915,14.5984,14.6716,92600.0
2007-04-10 13:30:00,22.07,22.07,21.92,21.93,213400.0,14.6716,14.6716,14.5718,14.5785,213400.0
2007-04-10 14:00:00,21.92,21.96,21.88,21.9,158400.0,14.5718,14.5984,14.5452,14.5585,158400.0
2007-04-10 14:30:00,21.89,21.93,21.89,21.89,133200.0,14.5519,14.5785,14.5519,14.5519,133200.0
2007-04-10 15:00:00,21.89,21.91,21.83,21.84,174400.0,14.5519,14.5652,14.512,14.5187,174400.0
2007-04-10 15:30:00,21.85,21.88,21.83,21.86,298000.0,14.5253,14.5452,14.512,14.532,298000.0
2007-04-11 09:30:00,21.9,22.03,21.85,22.0,295000.0,14.5585,14.645,14.5253,14.625,295000.0
2007-04-11 10:00:00,22.0,22.03,21.91,21.94,227400.0,14.625,14.645,14.5652,14.5851,227400.0
2007-04-11 10:30:00,21.94,21.97,21.72,21.73,320400.0,14.5851,14.6051,14.4389,14.4455,320400.0
2007-04-11 11:00:00,21.73,21.87,21.73,21.87,188600.0,14.4455,14.5386,14.4455,14.5386,188600.0
2007-04-11 11:30:00,21.85,21.86,21.76,21.82,113000.0,14.5253,14.532,14.4655,14.5054,113000.0
2007-04-11 12:00:00,21.82,21.87,21.78,21.81,119400.0,14.5054,14.5386,14.4788,14.4987,119400.0
2007-04-11 12:30:00,21.81,21.84,21.78,21.8,176800.0,14.4987,14.5187,14.4788,14.4921,176800.0
2007-04-11 13:00:00,21.8,21.86,21.79,21.85,190400.0,14.4921,14.532,14.4854,14.5253,190400.0
2007-04-11 13:30:00,21.84,21.92,21.83,21.84,144200.0,14.5187,14.5718,14.512,14.5187,144200.0
2007-04-11 14:00:00,21.83,21.86,21.69,21.71,359400.0,14.512,14.532,14.4189,14.4322,359400.0
2007-04-11 14:30:00,21.69,21.71,21.55,21.59,385200.0,14.4189,14.4322,14.3259,14.3525,385200.0
2007-04-11 15:00:00,21.58,21.67,21.54,21.64,178800.0,14.3458,14.4056,14.3192,14.3857,178800.0
2007-04-11 15:30:00,21.63,21.72,21.61,21.67,311600.0,14.3791,14.4389,14.3658,14.4056,311600.0
2007-04-12 09:30:00,21.86,22.0,21.62,21.75,254200.0,14.532,14.625,14.3724,14.4588,254200.0
2007-04-12 10:00:00,21.76,21.89,21.7,21.85,295600.0,14.4655,14.5519,14.4256,14.5253,295600.0
2007-04-12 10:30:00,21.85,21.91,21.82,21.86,217200.0,14.5253,14.5652,14.5054,14.532,217200.0
2007-04-12 11:00:00,21.85,21.85,21.71,21.75,133200.0,14.5253,14.5253,14.4322,14.4588,133200.0
2007-04-12 11:30:00,21.75,21.76,21.63,21.68,122600.0,14.4588,14.4655,14.3791,14.4123,122600.0
2007-04-12 12:00:00,21.68,21.8,21.68,21.75,141600.0,14.4123,14.4921,14.4123,14.4588,141600.0
2007-04-12 12:30:00,21.74,21.77,21.7,21.73,52200.0,14.4522,14.4721,14.4256,14.4455,52200.0
2007-04-12 13:00:00,21.74,21.75,21.64,21.74,148800.0,14.4522,14.4588,14.3857,14.4522,148800.0
2007-04-12 13:30:00,21.75,21.8,21.74,21.75,102000.0,14.4588,14.4921,14.4522,14.4588,102000.0
2007-04-12 14:00:00,21.75,21.78,21.72,21.75,72400.0,14.4588,14.4788,14.4389,14.4588,72400.0
2007-04-12 14:30:00,21.75,21.82,21.73,21.79,98600.0,14.4588,14.5054,14.4455,14.4854,98600.0
2007-04-12 15:00:00,21.77,21.84,21.77,21.82,189200.0,14.4721,14.5187,14.4721,14.5054,189200.0
2007-04-12 15:30:00,21.83,21.85,21.74,21.83,314000.0,14.512,14.5253,14.4522,14.512,314000.0
2007-04-13 09:30:00,22.06,22.23,21.84,21.97,283600.0,14.6649,14.7779,14.5187,14.6051,283600.0
2007-04-13 10:00:00,21.96,22.07,21.81,22.0,246200.0,14.5984,14.6716,14.4987,14.625,246200.0
2007-04-13 10:30:00,21.98,22.18,21.96,22.18,182400.0,14.6117,14.7447,14.5984,14.7447,182400.0
2007-04-13 11:00:00,22.16,22.17,22.11,22.14,159600.0,14.7314,14.738,14.6981,14.7181,159600.0
2007-04-13 11:30:00,22.15,22.33,22.15,22.32,386400.0,14.7247,14.8444,14.7247,14.8377,386400.0
2007-04-13 12:00:00,22.32,22.35,22.24,22.25,253400.0,14.8377,14.8577,14.7846,14.7912,253400.0
2007-04-13 12:30:00,22.25,22.42,22.25,22.4,273000.0,14.7912,14.9042,14.7912,14.8909,273000.0
2007-04-13 13:00:00,22.4,22.44,22.33,22.35,166000.0,14.8909,14.9175,14.8444,14.8577,166000.0
2007-04-13 13:30:00,22.35,22.47,22.34,22.47,221800.0,14.8577,14.9375,14.851,14.9375,221800.0
2007-04-13 14:00:00,22.45,22.47,22.33,22.33,176200.0,14.9242,14.9375,14.8444,14.8444,176200.0
2007-04-13 14:30:00,22.34,22.4,22.33,22.35,148200.0,14.851,14.8909,14.8444,14.8577,148200.0
2007-04-13 15:00:00,22.35,22.38,22.33,22.35,196000.0,14.8577,14.8776,14.8444,14.8577,196000.0
2007-04-13 15:30:00,22.34,22.42,22.3,22.38,660000.0,14.851,14.9042,14.8245,14.8776,660000.0
2007-04-16 09:30:00,22.59,23.0,22.53,22.65,794800.0,15.0172,15.2898,14.9774,15.0571,794800.0
2007-04-16 10:00:00,22.65,22.83,22.57,22.71,630200.0,15.0571,15.1768,15.0039,15.097,630200.0
2007-04-16 10:30:00,22.72,22.86,22.71,22.86,429600.0,15.1037,15.1967,15.097,15.1967,429600.0
2007-04-16 11:00:00,22.86,22.86,22.75,22.82,263800.0,15.1967,15.1967,15.1236,15.1701,263800.0
2007-04-16 11:30:00,22.82,22.93,22.79,22.92,299600.0,15.1701,15.2433,15.1502,15.2366,299600.0
2007-04-16 12:00:00,22.93,23.0,22.91,22.97,314000.0,15.2433,15.2898,15.23,15.2699,314000.0
2007-04-16 12:30:00,22.98,23.1,22.98,23.09,392600.0,15.2765,15.3563,15.2765,15.3496,392600.0
2007-04-16 13:00:00,23.09,23.1,23.0,23.06,229200.0,15.3496,15.3563,15.2898,15.3297,229200.0
2007-04-16 13:30:00,23.06,23.07,23.0,23.01,227200.0,15.3297,15.3363,15.2898,15.2964,227200.0
2007-04-16 14:00:00,23.02,23.03,22.9,22.97,421200.0,15.3031,15.3097,15.2233,15.2699,421200.0
2007-04-16 14:30:00,22.97,22.97,22.87,22.9,408200.0,15.2699,15.2699,15.2034,15.2233,408200.0
2007-04-16 15:00:00,22.91,22.96,22.88,22.9,527600.0,15.23,15.2632,15.21,15.2233,527600.0
2007-04-16 15:30:00,22.9,22.99,22.89,22.99,728400.0,15.2233,15.2831,15.2167,15.2831,728400.0
2007-04-17 09:30:00,22.61,23.15,22.18,22.85,1288600.0,15.0305,15.3895,14.7447,15.1901,1288600.0
2007-04-17 10:00:00,22.85,22.88,22.7,22.84,370000.0,15.1901,15.21,15.0904,15.1834,370000.0
2007-04-17 10:30:00,22.84,23.13,22.79,23.09,597200.0,15.1834,15.3762,15.1502,15.3496,597200.0
2007-04-17 11:00:00,23.08,23.09,22.87,22.95,725000.0,15.343,15.3496,15.2034,15.2566,725000.0
2007-04-17 11:30:00,22.96,23.02,22.86,22.92,400000.0,15.2632,15.3031,15.1967,15.2366,400000.0
2007-04-17 12:00:00,22.92,23.01,22.92,23.0,386200.0,15.2366,15.2964,15.2366,15.2898,386200.0
2007-04-17 12:30:00,23.0,23.01,22.91,22.94,222400.0,15.2898,15.2964,15.23,15.2499,222400.0
2007-04-17 13:00:00,22.93,22.95,22.75,22.77,396000.0,15.2433,15.2566,15.1236,15.1369,396000.0
2007-04-17 13:30:00,22.76,22.82,22.61,22.63,346800.0,15.1302,15.1701,15.0305,15.0438,346800.0
2007-04-17 14:00:00,22.63,22.69,22.61,22.67,188200.0,15.0438,15.0837,15.0305,15.0704,188200.0
2007-04-17 14:30:00,22.66,22.69,22.56,22.64,293200.0,15.0638,15.0837,14.9973,15.0505,293200.0
2007-04-17 15:00:00,22.65,22.68,22.53,22.62,294600.0,15.0571,15.0771,14.9774,15.0372,294600.0
2007-04-17 15:30:00,22.61,22.68,22.55,22.66,390400.0,15.0305,15.0771,14.9906,15.0638,390400.0
2007-04-18 09:30:00,22.65,22.82,22.35,22.4,374200.0,15.0571,15.1701,14.8577,14.8909,374200.0
2007-04-18 10:00:00,22.41,22.45,22.21,22.22,460200.0,14.8976,14.9242,14.7646,14.7713,460200.0
2007-04-18 10:30:00,22.21,22.36,22.17,22.33,315800.0,14.7646,14.8643,14.738,14.8444,315800.0
2007-04-18 11:00:00,22.34,22.36,22.25,22.33,261600.0,14.851,14.8643,14.7912,14.8444,261600.0
2007-04-18 11:30:00,22.35,22.35,22.27,22.27,164800.0,14.8577,14.8577,14.8045,14.8045,164800.0
2007-04-18 12:00:00,22.27,22.38,22.27,22.34,284400.0,14.8045,14.8776,14.8045,14.851,284400.0
2007-04-18 12:30:00,22.35,22.36,22.3,22.31,382400.0,14.8577,14.8643,14.8245,14.8311,382400.0
2007-04-18 13:00:00,22.31,22.37,22.3,22.34,221000.0,14.8311,14.871,14.8245,14.851,221000.0
2007-04-18 13:30:00,22.34,22.44,22.32,22.43,170600.0,14.851,14.9175,14.8377,14.9109,170600.0
2007-04-18 14:00:00,22.41,22.5,22.41,22.47,255600.0,14.8976,14.9574,14.8976,14.9375,255600.0
2007-04-18 14:30:00,22.47,22.49,22.42,22.46,140200.0,14.9375,14.9508,14.9042,14.9308,140200.0
2007-04-18 15:00:00,22.46,22.49,22.42,22.48,287400.0,14.9308,14.9508,14.9042,14.9441,287400.0
2007-04-18 15:30:00,22.48,22.48,22.28,22.3,381000.0,14.9441,14.9441,14.8112,14.8245,381000.0
2007-04-19 09:30:00,22.11,22.22,21.73,22.14,686600.0,14.6981,14.7713,14.4455,14.7181,686600.0
2007-04-19 10:00:00,22.16,22.54,22.14,22.42,335000.0,14.7314,14.984,14.7181,14.9042,335000.0
2007-04-19 10:30:00,22.4,22.45,22.18,22.28,195200.0,14.8909,14.9242,14.7447,14.8112,195200.0
2007-04-19 11:00:00,22.27,22.29,22.17,22.19,197200.0,14.8045,14.8178,14.738,14.7513,197200.0
2007-04-19 11:30:00,22.2,22.35,22.18,22.27,201800.0,14.758,14.8577,14.7447,14.8045,201800.0
2007-04-19 12:00:00,22.28,22.34,22.25,22.33,183200.0,14.8112,14.851,14.7912,14.8444,183200.0
2007-04-19 12:30:00,22.34,22.39,22.3,22.33,180400.0,14.851,14.8843,14.8245,14.8444,180400.0
2007-04-19 13:00:00,22.34,22.35,22.3,22.3,180600.0,14.851,14.8577,14.8245,14.8245,180600.0
2007-04-19 13:30:00,22.3,22.34,22.3,22.31,136000.0,14.8245,14.851,14.8245,14.8311,136000.0
2007-04-19 14:00:00,22.3,22.33,22.18,22.18,307800.0,14.8245,14.8444,14.7447,14.7447,307800.0
2007-04-19 14:30:00,22.18,22.31,22.16,22.25,211800.0,14.7447,14.8311,14.7314,14.7912,211800.0
2007-04-19 15:00:00,22.25,22.45,22.25,22.45,567600.0,14.7912,14.9242,14.7912,14.9242,567600.0
2007-04-19 15:30:00,22.45,22.45,22.34,22.41,386800.0,14.9242,14.9242,14.851,14.8976,386800.0
2007-04-20 09:30:00,22.68,22.82,22.59,22.8,427600.0,15.0771,15.1701,15.0172,15.1568,427600.0
2007-04-20 10:00:00,22.79,22.8,22.67,22.7,225800.0,15.1502,15.1568,15.0704,15.0904,225800.0
2007-04-20 10:30:00,22.68,22.69,22.52,22.55,225200.0,15.0771,15.0837,14.9707,14.9906,225200.0
2007-04-20 11:00:00,22.54,22.66,22.53,22.66,164600.0,14.984,15.0638,14.9774,15.0638,164600.0
2007-04-20 11:30:00,22.66,22.71,22.61,22.68,188200.0,15.0638,15.097,15.0305,15.0771,188200.0
2007-04-20 12:00:00,22.67,22.71,22.58,22.6,176000.0,15.0704,15.097,15.0106,15.0239,176000.0
2007-04-20 12:30:00,22.6,22.63,22.53,22.53,80000.0,15.0239,15.0438,14.9774,14.9774,80000.0
2007-04-20 13:00:00,22.52,22.59,22.48,22.56,98800.0,14.9707,15.0172,14.9441,14.9973,98800.0
2007-04-20 13:30:00,22.56,22.6,22.43,22.45,143800.0,14.9973,15.0239,14.9109,14.9242,143800.0
2007-04-20 14:00:00,22.45,22.5,22.44,22.48,166400.0,14.9242,14.9574,14.9175,14.9441,166400.0
2007-04-20 14:30:00,22.48,22.5,22.46,22.5,101400.0,14.9441,14.9574,14.9308,14.9574,101400.0
2007-04-20 15:00:00,22.49,22.5,22.44,22.5,202600.0,14.9508,14.9574,14.9175,14.9574,202600.0
2007-04-20 15:30:00,22.5,22.55,22.48,22.55,312800.0,14.9574,14.9906,14.9441,14.9906,312800.0
2007-04-23 09:30:00,22.67,23.08,22.5,23.07,336800.0,15.0704,15.343,14.9574,15.3363,336800.0
2007-04-23 10:00:00,23.07,23.14,22.97,23.07,506400.0,15.3363,15.3829,15.2699,15.3363,506400.0
2007-04-23 10:30:00,23.06,23.15,23.04,23.13,160000.0,15.3297,15.3895,15.3164,15.3762,160000.0
2007-04-23 11:00:00,23.14,23.28,23.13,23.2,313400.0,15.3829,15.4759,15.3762,15.4227,313400.0
2007-04-23 11:30:00,23.19,23.19,22.93,23.07,314400.0,15.4161,15.4161,15.2433,15.3363,314400.0
2007-04-23 12:00:00,23.06,23.1,22.95,23.05,314000.0,15.3297,15.3563,15.2566,15.323,314000.0
2007-04-23 12:30:00,23.06,23.15,23.06,23.13,207000.0,15.3297,15.3895,15.3297,15.3762,207000.0
2007-04-23 13:00:00,23.13,23.23,23.13,23.18,205600.0,15.3762,15.4427,15.3762,15.4095,205600.0
2007-04-23 13:30:00,23.18,23.19,22.97,22.99,444400.0,15.4095,15.4161,15.2699,15.2831,444400.0
2007-04-23 14:00:00,22.99,23.0,22.9,22.95,202000.0,15.2831,15.2898,15.2233,15.2566,202000.0
2007-04-23 14:30:00,22.95,23.02,22.95,23.0,163600.0,15.2566,15.3031,15.2566,15.2898,163600.0
2007-04-23 15:00:00,23.0,23.02,22.9,23.0,260200.0,15.2898,15.3031,15.2233,15.2898,260200.0
2007-04-23 15:30:00,23.0,23.04,22.93,23.0,528400.0,15.2898,15.3164,15.2433,15.2898,528400.0
2007-04-24 09:30:00,22.74,22.82,22.5,22.8,567200.0,15.117,15.1701,14.9574,15.1568,567200.0
2007-04-24 10:00:00,22.8,22.8,22.41,22.43,393200.0,15.1568,15.1568,14.8976,14.9109,393200.0
2007-04-24 10:30:00,22.41,22.61,22.35,22.53,356600.0,14.8976,15.0305,14.8577,14.9774,356600.0
2007-04-24 11:00:00,22.53,22.61,22.5,22.61,133800.0,14.9774,15.0305,14.9574,15.0305,133800.0
2007-04-24 11:30:00,22.61,22.67,22.58,22.6,142000.0,15.0305,15.0704,15.0106,15.0239,142000.0
2007-04-24 12:00:00,22.6,22.78,22.57,22.63,204800.0,15.0239,15.1435,15.0039,15.0438,204800.0
2007-04-24 12:30:00,22.63,22.68,22.57,22.61,162600.0,15.0438,15.0771,15.0039,15.0305,162600.0
2007-04-24 13:00:00,22.61,22.64,22.56,22.59,146600.0,15.0305,15.0505,14.9973,15.0172,146600.0
2007-04-24 13:30:00,22.59,22.64,22.56,22.61,166400.0,15.0172,15.0505,14.9973,15.0305,166400.0
2007-04-24 14:00:00,22.61,22.71,22.6,22.65,235000.0,15.0305,15.097,15.0239,15.0571,235000.0
2007-04-24 14:30:00,22.65,22.68,22.57,22.6,250800.0,15.0571,15.0771,15.0039,15.0239,250800.0
2007-04-24 15:00:00,22.6,22.6,22.53,22.54,427200.0,15.0239,15.0239,14.9774,14.984,427200.0
2007-04-24 15:30:00,22.54,22.56,22.5,22.5,502000.0,14.984,14.9973,14.9574,14.9574,502000.0
2007-04-25 09:30:00,22.78,23.17,22.71,22.82,480200.0,15.1435,15.4028,15.097,15.1701,480200.0
2007-04-25 10:00:00,22.83,22.86,22.68,22.75,357200.0,15.1768,15.1967,15.0771,15.1236,357200.0
2007-04-25 10:30:00,22.76,22.93,22.74,22.88,208400.0,15.1302,15.2433,15.117,15.21,208400.0
2007-04-25 11:00:00,22.89,23.04,22.88,23.01,218600.0,15.2167,15.3164,15.21,15.2964,218600.0
2007-04-25 11:30:00,23.02,23.11,22.93,23.1,217400.0,15.3031,15.3629,15.2433,15.3563,217400.0
2007-04-25 12:00:00,23.09,23.12,23.03,23.06,114000.0,15.3496,15.3696,15.3097,15.3297,114000.0
2007-04-25 12:30:00,23.07,23.08,23.03,23.05,110400.0,15.3363,15.343,15.3097,15.323,110400.0
2007-04-25 13:00:00,23.06,23.22,23.05,23.16,219800.0,15.3297,15.436,15.323,15.3962,219800.0
2007-04-25 13:30:00,23.16,23.24,23.15,23.21,241000.0,15.3962,15.4493,15.3895,15.4294,241000.0
2007-04-25 14:00:00,23.2,23.36,23.19,23.21,384800.0,15.4227,15.5291,15.4161,15.4294,384800.0
2007-04-25 14:30:00,23.21,23.31,23.21,23.3,351800.0,15.4294,15.4959,15.4294,15.4892,351800.0
2007-04-25 15:00:00,23.3,23.34,23.25,23.3,355200.0,15.4892,15.5158,15.456,15.4892,355200.0
2007-04-25 15:30:00,23.3,23.35,23.25,23.29,745800.0,15.4892,15.5225,15.456,15.4826,745800.0
2007-04-26 09:30:00,23.22,23.34,22.97,23.0,382400.0,15.436,15.5158,15.2699,15.2898,382400.0
2007-04-26 10:00:00,23.02,23.21,22.92,22.94,321400.0,15.3031,15.4294,15.2366,15.2499,321400.0
2007-04-26 10:30:00,22.94,23.07,22.91,22.97,227800.0,15.2499,15.3363,15.23,15.2699,227800.0
2007-04-26 11:00:00,22.96,23.0,22.93,22.99,169000.0,15.2632,15.2898,15.2433,15.2831,169000.0
2007-04-26 11:30:00,22.98,23.02,22.86,22.92,120000.0,15.2765,15.3031,15.1967,15.2366,120000.0
2007-04-26 12:00:00,22.92,23.0,22.87,22.94,153600.0,15.2366,15.2898,15.2034,15.2499,153600.0
2007-04-26 12:30:00,22.94,23.01,22.88,22.88,108200.0,15.2499,15.2964,15.21,15.21,108200.0
2007-04-26 13:00:00,22.88,22.98,22.86,22.86,102400.0,15.21,15.2765,15.1967,15.1967,102400.0
2007-04-26 13:30:00,22.86,22.95,22.8,22.86,174400.0,15.1967,15.2566,15.1568,15.1967,174400.0
2007-04-26 14:00:00,22.87,22.95,22.86,22.9,107200.0,15.2034,15.2566,15.1967,15.2233,107200.0
2007-04-26 14:30:00,22.9,23.06,22.87,22.98,222800.0,15.2233,15.3297,15.2034,15.2765,222800.0
2007-04-26 15:00:00,22.98,23.02,22.95,23.02,172000.0,15.2765,15.3031,15.2566,15.3031,172000.0
2007-04-26 15:30:00,23.02,23.02,22.89,22.95,217000.0,15.3031,15.3031,15.2167,15.2566,217000.0
2007-04-27 09:30:00,22.9,22.9,22.44,22.56,206800.0,15.2233,15.2233,14.9175,14.9973,206800.0
2007-04-27 10:00:00,22.56,22.75,22.53,22.67,133600.0,14.9973,15.1236,14.9774,15.0704,133600.0
2007-04-27 10:30:00,22.68,22.7,22.48,22.52,158600.0,15.0771,15.0904,14.9441,14.9707,158600.0
2007-04-27 11:00:00,22.52,22.62,22.52,22.57,161600.0,14.9707,15.0372,14.9707,15.0039,161600.0
2007-04-27 11:30:00,22.58,22.61,22.49,22.59,147200.0,15.0106,15.0305,14.9508,15.0172,147200.0
2007-04-27 12:00:00,22.59,22.59,22.5,22.52,125800.0,15.0172,15.0172,14.9574,14.9707,125800.0
2007-04-27 12:30:00,22.53,22.55,22.5,22.52,95800.0,14.9774,14.9906,14.9574,14.9707,95800.0
2007-04-27 13:00:00,22.51,22.58,22.5,22.58,72400.0,14.9641,15.0106,14.9574,15.0106,72400.0
2007-04-27 13:30:00,22.58,22.65,22.56,22.59,148200.0,15.0106,15.0571,14.9973,15.0172,148200.0
2007-04-27 14:00:00,22.59,22.66,22.57,22.63,178200.0,15.0172,15.0638,15.0039,15.0438,178200.0
2007-04-27 14:30:00,22.63,22.67,22.59,22.63,165400.0,15.0438,15.0704,15.0172,15.0438,165400.0
2007-04-27 15:00:00,22.64,22.66,22.55,22.59,190000.0,15.0505,15.0638,14.9906,15.0172,190000.0
2007-04-27 15:30:00,22.59,22.61,22.55,22.6,271000.0,15.0172,15.0305,14.9906,15.0239,271000.0
2007-04-30 09:30:00,22.66,22.7,22.48,22.57,166600.0,15.0638,15.0904,14.9441,15.0039,166600.0
2007-04-30 10:00:00,22.56,22.59,22.5,22.5,297000.0,14.9973,15.0172,14.9574,14.9574,297000.0
2007-04-30 10:30:00,22.51,22.68,22.5,22.65,205000.0,14.9641,15.0771,14.9574,15.0571,205000.0
2007-04-30 11:00:00,22.65,22.65,22.57,22.61,148200.0,15.0571,15.0571,15.0039,15.0305,148200.0
2007-04-30 11:30:00,22.61,22.62,22.49,22.51,107800.0,15.0305,15.0372,14.9508,14.9641,107800.0
2007-04-30 12:00:00,22.5,22.61,22.5,22.59,108600.0,14.9574,15.0305,14.9574,15.0172,108600.0
2007-04-30 12:30:00,22.59,22.6,22.53,22.54,70200.0,15.0172,15.0239,14.9774,14.984,70200.0
2007-04-30 13:00:00,22.53,22.6,22.51,22.51,85000.0,14.9774,15.0239,14.9641,14.9641,85000.0
2007-04-30 13:30:00,22.53,22.57,22.5,22.56,107000.0,14.9774,15.0039,14.9574,14.9973,107000.0
2007-04-30 14:00:00,22.57,22.61,22.43,22.48,218000.0,15.0039,15.0305,14.9109,14.9441,218000.0
2007-04-30 14:30:00,22.48,22.5,22.24,22.36,365800.0,14.9441,14.9574,14.7846,14.8643,365800.0
2007-04-30 15:00:00,22.35,22.45,22.23,22.24,409200.0,14.8577,14.9242,14.7779,14.7846,409200.0
2007-04-30 15:30:00,22.24,22.27,22.11,22.16,629400.0,14.7846,14.8045,14.6981,14.7314,629400.0
2007-05-01 09:30:00,22.23,22.29,21.98,22.05,269000.0,14.7779,14.8178,14.6117,14.6583,269000.0
2007-05-01 10:00:00,22.03,22.11,21.55,21.59,382800.0,14.645,14.6981,14.3259,14.3525,382800.0
2007-05-01 10:30:00,21.61,21.99,21.58,21.99,211800.0,14.3658,14.6184,14.3458,14.6184,211800.0
2007-05-01 11:00:00,21.99,22.0,21.88,21.92,174800.0,14.6184,14.625,14.5452,14.5718,174800.0
2007-05-01 11:30:00,21.92,22.0,21.88,21.98,226400.0,14.5718,14.625,14.5452,14.6117,226400.0
2007-05-01 12:00:00,21.98,22.05,21.97,22.0,159800.0,14.6117,14.6583,14.6051,14.625,159800.0
2007-05-01 12:30:00,22.0,22.02,22.0,22.0,123000.0,14.625,14.6383,14.625,14.625,123000.0
2007-05-01 13:00:00,22.0,22.0,21.86,21.95,365200.0,14.625,14.625,14.532,14.5918,365200.0
2007-05-01 13:30:00,21.95,22.09,21.93,22.06,174400.0,14.5918,14.6849,14.5785,14.6649,174400.0
2007-05-01 14:00:00,22.06,22.11,21.99,22.07,221600.0,14.6649,14.6981,14.6184,14.6716,221600.0
2007-05-01 14:30:00,22.08,22.22,22.06,22.21,194400.0,14.6782,14.7713,14.6649,14.7646,194400.0
2007-05-01 15:00:00,22.22,22.24,22.11,22.12,130400.0,14.7713,14.7846,14.6981,14.7048,130400.0
2007-05-01 15:30:00,22.11,22.16,22.06,22.11,228200.0,14.6981,14.7314,14.6649,14.6981,228200.0
2007-05-02 09:30:00,22.08,22.25,21.97,22.25,236000.0,14.6782,14.7912,14.6051,14.7912,236000.0
2007-05-02 10:00:00,22.25,22.55,22.25,22.45,208200.0,14.7912,14.9906,14.7912,14.9242,208200.0
2007-05-02 10:30:00,22.46,22.59,22.45,22.46,128800.0,14.9308,15.0172,14.9242,14.9308,128800.0
2007-05-02 11:00:00,22.46,22.5,22.41,22.43,129600.0,14.9308,14.9574,14.8976,14.9109,129600.0
2007-05-02 11:30:00,22.43,22.45,22.33,22.39,89800.0,14.9109,14.9242,14.8444,14.8843,89800.0
2007-05-02 12:00:00,22.39,22.5,22.34,22.48,148600.0,14.8843,14.9574,14.851,14.9441,148600.0
2007-05-02 12:30:00,22.49,22.52,22.42,22.49,75200.0,14.9508,14.9707,14.9042,14.9508,75200.0
2007-05-02 13:00:00,22.5,22.54,22.47,22.52,95600.0,14.9574,14.984,14.9375,14.9707,95600.0
2007-05-02 13:30:00,22.52,22.61,22.49,22.51,118200.0,14.9707,15.0305,14.9508,14.9641,118200.0
2007-05-02 14:00:00,22.52,22.57,22.5,22.57,104600.0,14.9707,15.0039,14.9574,15.0039,104600.0
2007-05-02 14:30:00,22.57,22.58,22.47,22.5,133800.0,15.0039,15.0106,14.9375,14.9574,133800.0
2007-05-02 15:00:00,22.51,22.51,22.41,22.5,236800.0,14.9641,14.9641,14.8976,14.9574,236800.0
2007-05-02 15:30:00,22.5,22.5,22.4,22.46,254000.0,14.9574,14.9574,14.8909,14.9308,254000.0
2007-05-03 09:30:00,22.53,22.55,22.25,22.39,366200.0,14.9774,14.9906,14.7912,14.8843,366200.0
2007-05-03 10:00:00,22.41,22.45,22.14,22.2,247600.0,14.8976,14.9242,14.7181,14.758,247600.0
2007-05-03 10:30:00,22.2,22.46,22.2,22.4,236200.0,14.758,14.9308,14.758,14.8909,236200.0
2007-05-03 11:00:00,22.41,22.42,22.33,22.4,114800.0,14.8976,14.9042,14.8444,14.8909,114800.0
2007-05-03 11:30:00,22.4,22.42,22.33,22.42,136800.0,14.8909,14.9042,14.8444,14.9042,136800.0
2007-05-03 12:00:00,22.43,22.45,22.37,22.43,164400.0,14.9109,14.9242,14.871,14.9109,164400.0
2007-05-03 12:30:00,22.42,22.6,22.39,22.57,233000.0,14.9042,15.0239,14.8843,15.0039,233000.0
2007-05-03 13:00:00,22.56,22.57,22.49,22.51,149600.0,14.9973,15.0039,14.9508,14.9641,149600.0
2007-05-03 13:30:00,22.51,22.68,22.48,22.65,183200.0,14.9641,15.0771,14.9441,15.0571,183200.0
2007-05-03 14:00:00,22.64,22.72,22.64,22.7,145800.0,15.0505,15.1037,15.0505,15.0904,145800.0
2007-05-03 14:30:00,22.7,22.72,22.64,22.7,152400.0,15.0904,15.1037,15.0505,15.0904,152400.0
2007-05-03 15:00:00,22.69,22.73,22.68,22.7,168400.0,15.0837,15.1103,15.0771,15.0904,168400.0
2007-05-03 15:30:00,22.71,22.75,22.68,22.72,319600.0,15.097,15.1236,15.0771,15.1037,319600.0
2007-05-04 09:30:00,22.9,23.01,22.78,23.0,245800.0,15.2233,15.2964,15.1435,15.2898,245800.0
2007-05-04 10:00:00,23.0,23.05,22.85,22.86,211600.0,15.2898,15.323,15.1901,15.1967,211600.0
2007-05-04 10:30:00,22.86,22.95,22.83,22.92,191400.0,15.1967,15.2566,15.1768,15.2366,191400.0
2007-05-04 11:00:00,22.92,22.92,22.65,22.67,177800.0,15.2366,15.2366,15.0571,15.0704,177800.0
2007-05-04 11:30:00,22.67,22.75,22.66,22.68,132200.0,15.0704,15.1236,15.0638,15.0771,132200.0
2007-05-04 12:00:00,22.68,22.68,22.55,22.57,222400.0,15.0771,15.0771,14.9906,15.0039,222400.0
2007-05-04 12:30:00,22.56,22.6,22.51,22.57,187800.0,14.9973,15.0239,14.9641,15.0039,187800.0
2007-05-04 13:00:00,22.56,22.57,22.5,22.53,182000.0,14.9973,15.0039,14.9574,14.9774,182000.0
2007-05-04 13:30:00,22.53,22.58,22.49,22.5,121400.0,14.9774,15.0106,14.9508,14.9574,121400.0
2007-05-04 14:00:00,22.5,22.55,22.47,22.52,206800.0,14.9574,14.9906,14.9375,14.9707,206800.0
2007-05-04 14:30:00,22.5,22.52,22.44,22.5,210600.0,14.9574,14.9707,14.9175,14.9574,210600.0
2007-05-04 15:00:00,22.5,22.58,22.47,22.48,432400.0,14.9574,15.0106,14.9375,14.9441,432400.0
2007-05-04 15:30:00,22.49,22.52,22.44,22.44,551000.0,14.9508,14.9707,14.9175,14.9175,551000.0
2007-05-07 09:30:00,22.74,23.05,22.64,22.68,629800.0,15.117,15.323,15.0505,15.0771,629800.0
2007-05-07 10:00:00,22.68,22.74,22.62,22.72,283000.0,15.0771,15.117,15.0372,15.1037,283000.0
2007-05-07 10:30:00,22.72,22.72,22.61,22.64,267200.0,15.1037,15.1037,15.0305,15.0505,267200.0
2007-05-07 11:00:00,22.64,22.64,22.58,22.59,195800.0,15.0505,15.0505,15.0106,15.0172,195800.0
2007-05-07 11:30:00,22.59,22.63,22.57,22.59,164600.0,15.0172,15.0438,15.0039,15.0172,164600.0
2007-05-07 12:00:00,22.6,22.64,22.54,22.56,286000.0,15.0239,15.0505,14.984,14.9973,286000.0
2007-05-07 12:30:00,22.56,22.56,22.51,22.55,148800.0,14.9973,14.9973,14.9641,14.9906,148800.0
2007-05-07 13:00:00,22.54,22.55,22.48,22.51,173800.0,14.984,14.9906,14.9441,14.9641,173800.0
2007-05-07 13:30:00,22.5,22.52,22.47,22.47,141800.0,14.9574,14.9707,14.9375,14.9375,141800.0
2007-05-07 14:00:00,22.49,22.53,22.47,22.48,205600.0,14.9508,14.9774,14.9375,14.9441,205600.0
2007-05-07 14:30:00,22.48,22.59,22.47,22.56,261800.0,14.9441,15.0172,14.9375,14.9973,261800.0
2007-05-07 15:00:00,22.56,22.57,22.49,22.5,238800.0,14.9973,15.0039,14.9508,14.9574,238800.0
2007-05-07 15:30:00,22.5,22.53,22.49,22.49,288400.0,14.9574,14.9774,14.9508,14.9508,288400.0
2007-05-08 09:30:00,22.9,23.45,22.89,23.41,1492200.0,15.2233,15.5889,15.2167,15.5624,1492200.0
2007-05-08 10:00:00,23.41,24.08,23.35,23.7,2516800.0,15.5624,16.0078,15.5225,15.7551,2516800.0
2007-05-08 10:30:00,23.69,23.94,23.63,23.91,493400.0,15.7485,15.9147,15.7086,15.8947,493400.0
2007-05-08 11:00:00,23.9,23.98,23.84,23.9,355000.0,15.8881,15.9413,15.8482,15.8881,355000.0
2007-05-08 11:30:00,23.89,23.96,23.8,23.9,317000.0,15.8814,15.928,15.8216,15.8881,317000.0
2007-05-08 12:00:00,23.9,23.92,23.82,23.91,217200.0,15.8881,15.9014,15.8349,15.8947,217200.0
2007-05-08 12:30:00,23.9,24.05,23.9,24.04,465800.0,15.8881,15.9878,15.8881,15.9812,465800.0
2007-05-08 13:00:00,24.03,24.11,23.95,24.03,360000.0,15.9745,16.0277,15.9213,15.9745,360000.0
2007-05-08 13:30:00,24.03,24.08,23.95,23.98,292800.0,15.9745,16.0078,15.9213,15.9413,292800.0
2007-05-08 14:00:00,23.97,24.04,23.88,23.98,340000.0,15.9346,15.9812,15.8748,15.9413,340000.0
2007-05-08 14:30:00,23.98,24.05,23.97,24.01,339400.0,15.9413,15.9878,15.9346,15.9612,339400.0
2007-05-08 15:00:00,24.01,24.16,24.0,24.04,596200.0,15.9612,16.0609,15.9546,15.9812,596200.0
2007-05-08 15:30:00,24.03,24.15,23.98,24.09,823400.0,15.9745,16.0543,15.9413,16.0144,823400.0
2007-05-09 09:30:00,24.0,24.05,23.7,23.75,602000.0,15.9546,15.9878,15.7551,15.7884,602000.0
2007-05-09 10:00:00,23.75,23.93,23.75,23.88,276200.0,15.7884,15.908,15.7884,15.8748,276200.0
2007-05-09 10:30:00,23.88,23.9,23.73,23.78,283000.0,15.8748,15.8881,15.7751,15.8083,283000.0
2007-05-09 11:00:00,23.78,23.97,23.77,23.95,267800.0,15.8083,15.9346,15.8017,15.9213,267800.0
2007-05-09 11:30:00,23.95,24.04,23.83,23.85,203800.0,15.9213,15.9812,15.8416,15.8549,203800.0
2007-05-09 12:00:00,23.86,24.05,23.85,24.04,198400.0,15.8615,15.9878,15.8549,15.9812,198400.0
2007-05-09 12:30:00,24.04,24.11,24.0,24.06,142600.0,15.9812,16.0277,15.9546,15.9945,142600.0
2007-05-09 13:00:00,24.07,24.24,24.06,24.11,338400.0,16.0011,16.1141,15.9945,16.0277,338400.0
2007-05-09 13:30:00,24.1,24.15,23.97,24.05,316800.0,16.021,16.0543,15.9346,15.9878,316800.0
2007-05-09 14:00:00,24.05,24.12,23.98,24.07,371600.0,15.9878,16.0343,15.9413,16.0011,371600.0
2007-05-09 14:30:00,24.07,24.25,24.02,24.21,327800.0,16.0011,16.1208,15.9679,16.0942,327800.0
2007-05-09 15:00:00,24.21,24.41,24.17,24.32,717800.0,16.0942,16.2271,16.0676,16.1673,717800.0
2007-05-09 15:30:00,24.31,24.39,24.28,24.33,426200.0,16.1606,16.2138,16.1407,16.1739,426200.0
2007-05-10 09:30:00,24.24,24.34,24.08,24.24,639000.0,16.1141,16.1806,16.0078,16.1141,639000.0
2007-05-10 10:00:00,24.24,24.54,24.2,24.49,332400.0,16.1141,16.3135,16.0875,16.2803,332400.0
2007-05-10 10:30:00,24.49,24.49,24.34,24.35,140800.0,16.2803,16.2803,16.1806,16.1872,140800.0
2007-05-10 11:00:00,24.35,24.36,24.15,24.18,309200.0,16.1872,16.1939,16.0543,16.0742,309200.0
2007-05-10 11:30:00,24.18,24.3,24.11,24.11,247800.0,16.0742,16.154,16.0277,16.0277,247800.0
2007-05-10 12:00:00,24.11,24.12,23.95,24.1,320000.0,16.0277,16.0343,15.9213,16.021,320000.0
2007-05-10 12:30:00,24.09,24.1,24.02,24.03,150400.0,16.0144,16.021,15.9679,15.9745,150400.0
2007-05-10 13:00:00,24.03,24.03,23.86,23.9,371400.0,15.9745,15.9745,15.8615,15.8881,371400.0
2007-05-10 13:30:00,23.9,23.98,23.78,23.93,233800.0,15.8881,15.9413,15.8083,15.908,233800.0
2007-05-10 14:00:00,23.94,24.06,23.91,24.0,197200.0,15.9147,15.9945,15.8947,15.9546,197200.0
2007-05-10 14:30:00,24.0,24.01,23.88,23.91,185200.0,15.9546,15.9612,15.8748,15.8947,185200.0
2007-05-10 15:00:00,23.9,23.9,23.78,23.82,314000.0,15.8881,15.8881,15.8083,15.8349,314000.0
2007-05-10 15:30:00,23.83,23.84,23.68,23.75,337800.0,15.8416,15.8482,15.7418,15.7884,337800.0
2007-05-11 09:30:00,23.97,24.11,23.81,23.99,132800.0,15.9346,16.0277,15.8283,15.9479,132800.0
2007-05-11 10:00:00,23.99,24.2,23.87,24.14,168600.0,15.9479,16.0875,15.8681,16.0476,168600.0
2007-05-11 10:30:00,24.15,24.4,24.14,24.29,177400.0,16.0543,16.2205,16.0476,16.1474,177400.0
2007-05-11 11:00:00,24.29,24.35,24.21,24.25,138800.0,16.1474,16.1872,16.0942,16.1208,138800.0
2007-05-11 11:30:00,24.25,24.33,24.11,24.11,127400.0,16.1208,16.1739,16.0277,16.0277,127400.0
2007-05-11 12:00:00,24.1,24.12,24.05,24.08,108600.0,16.021,16.0343,15.9878,16.0078,108600.0
2007-05-11 12:30:00,24.07,24.08,23.95,24.05,139600.0,16.0011,16.0078,15.9213,15.9878,139600.0
2007-05-11 13:00:00,24.05,24.07,23.95,24.04,176000.0,15.9878,16.0011,15.9213,15.9812,176000.0
2007-05-11 13:30:00,24.04,24.04,23.97,24.0,55400.0,15.9812,15.9812,15.9346,15.9546,55400.0
2007-05-11 14:00:00,24.0,24.05,23.94,23.99,96800.0,15.9546,15.9878,15.9147,15.9479,96800.0
2007-05-11 14:30:00,23.99,24.03,23.91,24.02,123600.0,15.9479,15.9745,15.8947,15.9679,123600.0
2007-05-11 15:00:00,24.03,24.07,24.0,24.02,147000.0,15.9745,16.0011,15.9546,15.9679,147000.0
2007-05-11 15:30:00,24.02,24.08,23.98,24.08,203600.0,15.9679,16.0078,15.9413,16.0078,203600.0
2007-05-14 09:30:00,24.28,24.33,24.0,24.13,264600.0,16.1407,16.1739,15.9546,16.041,264600.0
2007-05-14 10:00:00,24.12,24.13,23.72,23.8,406400.0,16.0343,16.041,15.7684,15.8216,406400.0
2007-05-14 10:30:00,23.79,24.0,23.74,23.89,306800.0,15.815,15.9546,15.7817,15.8814,306800.0
2007-05-14 11:00:00,23.9,24.0,23.85,23.95,169000.0,15.8881,15.9546,15.8549,15.9213,169000.0
2007-05-14 11:30:00,23.95,24.06,23.91,24.06,114000.0,15.9213,15.9945,15.8947,15.9945,114000.0
2007-05-14 12:00:00,24.06,24.17,24.06,24.14,203400.0,15.9945,16.0676,15.9945,16.0476,203400.0
2007-05-14 12:30:00,24.14,24.28,24.14,24.27,158000.0,16.0476,16.1407,16.0476,16.1341,158000.0
2007-05-14 13:00:00,24.27,24.28,24.12,24.18,185400.0,16.1341,16.1407,16.0343,16.0742,185400.0
2007-05-14 13:30:00,24.18,24.21,24.0,24.04,179600.0,16.0742,16.0942,15.9546,15.9812,179600.0
2007-05-14 14:00:00,24.03,24.05,23.88,23.93,162800.0,15.9745,15.9878,15.8748,15.908,162800.0
2007-05-14 14:30:00,23.93,23.98,23.89,23.93,84800.0,15.908,15.9413,15.8814,15.908,84800.0
2007-05-14 15:00:00,23.93,24.05,23.9,23.97,122400.0,15.908,15.9878,15.8881,15.9346,122400.0
2007-05-14 15:30:00,23.97,24.03,23.95,23.98,201000.0,15.9346,15.9745,15.9213,15.9413,201000.0
2007-05-15 09:30:00,24.04,24.04,23.65,23.79,251600.0,15.9812,15.9812,15.7219,15.815,251600.0
2007-05-15 10:00:00,23.79,23.96,23.76,23.84,153000.0,15.815,15.928,15.795,15.8482,153000.0
2007-05-15 10:30:00,23.84,23.93,23.8,23.87,132400.0,15.8482,15.908,15.8216,15.8681,132400.0
2007-05-15 11:00:00,23.86,23.93,23.78,23.92,141200.0,15.8615,15.908,15.8083,15.9014,141200.0
2007-05-15 11:30:00,23.92,23.98,23.91,23.97,111200.0,15.9014,15.9413,15.8947,15.9346,111200.0
2007-05-15 12:00:00,23.98,24.04,23.97,24.02,151400.0,15.9413,15.9812,15.9346,15.9679,151400.0
2007-05-15 12:30:00,24.02,24.08,23.98,24.04,185000.0,15.9679,16.0078,15.9413,15.9812,185000.0
2007-05-15 13:00:00,24.03,24.15,24.03,24.11,191400.0,15.9745,16.0543,15.9745,16.0277,191400.0
2007-05-15 13:30:00,24.11,24.11,23.97,24.05,168000.0,16.0277,16.0277,15.9346,15.9878,168000.0
2007-05-15 14:00:00,24.04,24.14,23.99,24.03,173200.0,15.9812,16.0476,15.9479,15.9745,173200.0
2007-05-15 14:30:00,24.04,24.07,23.93,24.06,326200.0,15.9812,16.0011,15.908,15.9945,326200.0
2007-05-15 15:00:00,24.06,24.07,23.89,24.02,315000.0,15.9945,16.0011,15.8814,15.9679,315000.0
2007-05-15 15:30:00,24.02,24.05,23.91,23.99,340000.0,15.9679,15.9878,15.8947,15.9479,340000.0
2007-05-16 09:30:00,24.03,24.1,23.94,24.0,108400.0,15.9745,16.021,15.9147,15.9546,108400.0
2007-05-16 10:00:00,24.0,24.05,23.93,23.99,148400.0,15.9546,15.9878,15.908,15.9479,148400.0
2007-05-16 10:30:00,23.99,24.07,23.93,24.02,289600.0,15.9479,16.0011,15.908,15.9679,289600.0
2007-05-16 11:00:00,24.02,24.05,23.86,24.01,246400.0,15.9679,15.9878,15.8615,15.9612,246400.0
2007-05-16 11:30:00,24.02,24.12,24.01,24.09,223000.0,15.9679,16.0343,15.9612,16.0144,223000.0
2007-05-16 12:00:00,24.1,24.12,23.92,23.97,224200.0,16.021,16.0343,15.9014,15.9346,224200.0
2007-05-16 12:30:00,23.97,23.97,23.85,23.92,238200.0,15.9346,15.9346,15.8549,15.9014,238200.0
2007-05-16 13:00:00,23.93,23.97,23.89,23.92,167600.0,15.908,15.9346,15.8814,15.9014,167600.0
2007-05-16 13:30:00,23.92,24.0,23.91,23.96,150400.0,15.9014,15.9546,15.8947,15.928,150400.0
2007-05-16 14:00:00,23.96,24.16,23.94,24.09,225600.0,15.928,16.0609,15.9147,16.0144,225600.0
2007-05-16 14:30:00,24.08,24.22,24.07,24.16,167200.0,16.0078,16.1008,16.0011,16.0609,167200.0
2007-05-16 15:00:00,24.16,24.16,24.06,24.11,328200.0,16.0609,16.0609,15.9945,16.0277,328200.0
2007-05-16 15:30:00,24.11,24.16,24.05,24.09,381000.0,16.0277,16.0609,15.9878,16.0144,381000.0
2007-05-17 09:30:00,23.95,24.0,23.27,23.45,434600.0,15.9213,15.9546,15.4693,15.5889,434600.0
2007-05-17 10:00:00,23.43,23.63,23.37,23.63,246200.0,15.5756,15.7086,15.5358,15.7086,246200.0
2007-05-17 10:30:00,23.61,23.68,23.52,23.68,105000.0,15.6953,15.7418,15.6355,15.7418,105000.0
2007-05-17 11:00:00,23.68,23.77,23.66,23.73,139600.0,15.7418,15.8017,15.7285,15.7751,139600.0
2007-05-17 11:30:00,23.74,23.96,23.74,23.82,126800.0,15.7817,15.928,15.7817,15.8349,126800.0
2007-05-17 12:00:00,23.83,23.86,23.72,23.77,144400.0,15.8416,15.8615,15.7684,15.8017,144400.0
2007-05-17 12:30:00,23.78,23.88,23.77,23.85,104200.0,15.8083,15.8748,15.8017,15.8549,104200.0
2007-05-17 13:00:00,23.84,23.84,23.77,23.78,159800.0,15.8482,15.8482,15.8017,15.8083,159800.0
2007-05-17 13:30:00,23.77,23.84,23.75,23.79,116000.0,15.8017,15.8482,15.7884,15.815,116000.0
2007-05-17 14:00:00,23.8,23.84,23.75,23.82,168400.0,15.8216,15.8482,15.7884,15.8349,168400.0
2007-05-17 14:30:00,23.82,23.93,23.79,23.89,164000.0,15.8349,15.908,15.815,15.8814,164000.0
2007-05-17 15:00:00,23.89,23.9,23.83,23.84,272800.0,15.8814,15.8881,15.8416,15.8482,272800.0
2007-05-17 15:30:00,23.84,23.89,23.78,23.78,239600.0,15.8482,15.8814,15.8083,15.8083,239600.0
2007-05-18 09:30:00,23.78,23.93,23.63,23.68,280200.0,15.8083,15.908,15.7086,15.7418,280200.0
2007-05-18 10:00:00,23.68,23.96,23.65,23.88,260200.0,15.7418,15.928,15.7219,15.8748,260200.0
2007-05-18 10:30:00,23.87,23.93,23.78,23.92,251000.0,15.8681,15.908,15.8083,15.9014,251000.0
2007-05-18 11:00:00,23.91,23.97,23.86,23.97,176200.0,15.8947,15.9346,15.8615,15.9346,176200.0
2007-05-18 11:30:00,23.97,23.98,23.84,23.88,169400.0,15.9346,15.9413,15.8482,15.8748,169400.0
2007-05-18 12:00:00,23.88,24.0,23.86,23.96,121200.0,15.8748,15.9546,15.8615,15.928,121200.0
2007-05-18 12:30:00,23.95,24.06,23.93,24.04,165200.0,15.9213,15.9945,15.908,15.9812,165200.0
2007-05-18 13:00:00,24.03,24.09,23.96,23.99,99000.0,15.9745,16.0144,15.928,15.9479,99000.0
2007-05-18 13:30:00,23.98,24.22,23.89,24.1,425400.0,15.9413,16.1008,15.8814,16.021,425400.0
2007-05-18 14:00:00,24.1,24.24,24.07,24.18,230400.0,16.021,16.1141,16.0011,16.0742,230400.0
2007-05-18 14:30:00,24.18,24.2,24.08,24.13,204000.0,16.0742,16.0875,16.0078,16.041,204000.0
2007-05-18 15:00:00,24.14,24.16,24.03,24.1,181200.0,16.0476,16.0609,15.9745,16.021,181200.0
2007-05-18 15:30:00,24.1,24.18,24.09,24.16,318200.0,16.021,16.0742,16.0144,16.0609,318200.0
2007-05-21 09:30:00,24.3,24.49,24.27,24.33,377800.0,16.154,16.2803,16.1341,16.1739,377800.0
2007-05-21 10:00:00,24.33,24.5,24.33,24.48,236600.0,16.1739,16.287,16.1739,16.2737,236600.0
2007-05-21 10:30:00,24.48,24.75,24.47,24.75,492200.0,16.2737,16.4531,16.267,16.4531,492200.0
2007-05-21 11:00:00,24.75,24.77,24.61,24.62,220600.0,16.4531,16.4664,16.3601,16.3667,220600.0
2007-05-21 11:30:00,24.61,24.69,24.56,24.68,141800.0,16.3601,16.4133,16.3268,16.4066,141800.0
2007-05-21 12:00:00,24.68,24.75,24.63,24.71,154000.0,16.4066,16.4531,16.3734,16.4266,154000.0
2007-05-21 12:30:00,24.71,24.75,24.61,24.63,124400.0,16.4266,16.4531,16.3601,16.3734,124400.0
2007-05-21 13:00:00,24.63,24.68,24.6,24.61,113200.0,16.3734,16.4066,16.3534,16.3601,113200.0
2007-05-21 13:30:00,24.6,24.6,24.46,24.5,218200.0,16.3534,16.3534,16.2604,16.287,218200.0
2007-05-21 14:00:00,24.5,24.58,24.48,24.5,92800.0,16.287,16.3401,16.2737,16.287,92800.0
2007-05-21 14:30:00,24.51,24.6,24.5,24.51,184200.0,16.2936,16.3534,16.287,16.2936,184200.0
2007-05-21 15:00:00,24.51,24.53,24.29,24.29,216400.0,16.2936,16.3069,16.1474,16.1474,216400.0
2007-05-21 15:30:00,24.3,24.39,24.27,24.39,285800.0,16.154,16.2138,16.1341,16.2138,285800.0
2007-05-22 09:30:00,24.03,24.65,23.92,24.06,806200.0,15.9745,16.3867,15.9014,15.9945,806200.0
2007-05-22 10:00:00,24.06,24.22,23.99,24.1,307400.0,15.9945,16.1008,15.9479,16.021,307400.0
2007-05-22 10:30:00,24.11,24.15,23.96,23.98,167400.0,16.0277,16.0543,15.928,15.9413,167400.0
2007-05-22 11:00:00,23.99,24.02,23.96,23.98,141600.0,15.9479,15.9679,15.928,15.9413,141600.0
2007-05-22 11:30:00,23.99,24.03,23.81,23.82,255400.0,15.9479,15.9745,15.8283,15.8349,255400.0
2007-05-22 12:00:00,23.82,23.88,23.78,23.86,315600.0,15.8349,15.8748,15.8083,15.8615,315600.0
2007-05-22 12:30:00,23.86,24.0,23.79,23.91,175800.0,15.8615,15.9546,15.815,15.8947,175800.0
2007-05-22 13:00:00,23.9,24.0,23.85,23.89,262200.0,15.8881,15.9546,15.8549,15.8814,262200.0
2007-05-22 13:30:00,23.89,23.92,23.84,23.84,139200.0,15.8814,15.9014,15.8482,15.8482,139200.0
2007-05-22 14:00:00,23.85,23.9,23.8,23.84,214800.0,15.8549,15.8881,15.8216,15.8482,214800.0
2007-05-22 14:30:00,23.84,23.9,23.8,23.82,193800.0,15.8482,15.8881,15.8216,15.8349,193800.0
2007-05-22 15:00:00,23.82,23.82,23.63,23.65,505800.0,15.8349,15.8349,15.7086,15.7219,505800.0
2007-05-22 15:30:00,23.65,23.67,23.54,23.57,668200.0,15.7219,15.7352,15.6488,15.6687,668200.0
2007-05-23 09:30:00,23.81,23.88,23.66,23.84,354000.0,15.8283,15.8748,15.7285,15.8482,354000.0
2007-05-23 10:00:00,23.83,23.96,23.82,23.88,323400.0,15.8416,15.928,15.8349,15.8748,323400.0
2007-05-23 10:30:00,23.88,23.98,23.83,23.88,304000.0,15.8748,15.9413,15.8416,15.8748,304000.0
2007-05-23 11:00:00,23.88,23.97,23.88,23.93,309200.0,15.8748,15.9346,15.8748,15.908,309200.0
2007-05-23 11:30:00,23.93,23.95,23.85,23.85,209000.0,15.908,15.9213,15.8549,15.8549,209000.0
2007-05-23 12:00:00,23.83,23.89,23.83,23.86,147800.0,15.8416,15.8814,15.8416,15.8615,147800.0
2007-05-23 12:30:00,23.86,23.9,23.82,23.85,84000.0,15.8615,15.8881,15.8349,15.8549,84000.0
2007-05-23 13:00:00,23.84,23.92,23.78,23.79,74200.0,15.8482,15.9014,15.8083,15.815,74200.0
2007-05-23 13:30:00,23.78,23.83,23.7,23.72,138200.0,15.8083,15.8416,15.7551,15.7684,138200.0
2007-05-23 14:00:00,23.72,23.75,23.43,23.46,313400.0,15.7684,15.7884,15.5756,15.5956,313400.0
2007-05-23 14:30:00,23.46,23.63,23.43,23.57,184000.0,15.5956,15.7086,15.5756,15.6687,184000.0
2007-05-23 15:00:00,23.56,23.71,23.52,23.66,323000.0,15.6621,15.7618,15.6355,15.7285,323000.0
2007-05-23 15:30:00,23.66,23.69,23.48,23.49,323800.0,15.7285,15.7485,15.6089,15.6155,323800.0
2007-05-24 09:30:00,23.54,23.58,23.2,23.43,318800.0,15.6488,15.6754,15.4227,15.5756,318800.0
2007-05-24 10:00:00,23.46,23.52,23.3,23.36,393800.0,15.5956,15.6355,15.4892,15.5291,393800.0
2007-05-24 10:30:00,23.38,23.38,22.98,23.06,438600.0,15.5424,15.5424,15.2765,15.3297,438600.0
2007-05-24 11:00:00,23.03,23.14,22.85,22.92,310000.0,15.3097,15.3829,15.1901,15.2366,310000.0
2007-05-24 11:30:00,22.93,23.06,22.81,23.06,241400.0,15.2433,15.3297,15.1635,15.3297,241400.0
2007-05-24 12:00:00,23.04,23.08,22.93,22.98,350800.0,15.3164,15.343,15.2433,15.2765,350800.0
2007-05-24 12:30:00,22.98,23.0,22.74,22.89,444800.0,15.2765,15.2898,15.117,15.2167,444800.0
2007-05-24 13:00:00,22.89,23.01,22.83,23.0,169200.0,15.2167,15.2964,15.1768,15.2898,169200.0
2007-05-24 13:30:00,23.01,23.11,22.96,23.08,198400.0,15.2964,15.3629,15.2632,15.343,198400.0
2007-05-24 14:00:00,23.09,23.12,23.0,23.08,250800.0,15.3496,15.3696,15.2898,15.343,250800.0
2007-05-24 14:30:00,23.08,23.09,22.89,22.95,354600.0,15.343,15.3496,15.2167,15.2566,354600.0
2007-05-24 15:00:00,22.95,23.05,22.93,22.97,286000.0,15.2566,15.323,15.2433,15.2699,286000.0
2007-05-24 15:30:00,22.97,23.02,22.84,22.88,580600.0,15.2699,15.3031,15.1834,15.21,580600.0
2007-05-25 09:30:00,22.91,23.18,22.88,23.0,328400.0,15.23,15.4095,15.21,15.2898,328400.0
2007-05-25 10:00:00,23.0,23.02,22.92,22.99,205000.0,15.2898,15.3031,15.2366,15.2831,205000.0
2007-05-25 10:30:00,22.99,23.03,22.9,22.92,366000.0,15.2831,15.3097,15.2233,15.2366,366000.0
2007-05-25 11:00:00,22.93,23.09,22.92,23.07,227400.0,15.2433,15.3496,15.2366,15.3363,227400.0
2007-05-25 11:30:00,23.08,23.25,23.06,23.24,293800.0,15.343,15.456,15.3297,15.4493,293800.0
2007-05-25 12:00:00,23.24,23.31,23.2,23.23,275200.0,15.4493,15.4959,15.4227,15.4427,275200.0
2007-05-25 12:30:00,23.22,23.36,23.22,23.32,156200.0,15.436,15.5291,15.436,15.5025,156200.0
2007-05-25 13:00:00,23.32,23.45,23.32,23.4,202400.0,15.5025,15.5889,15.5025,15.5557,202400.0
2007-05-25 13:30:00,23.41,23.44,23.39,23.44,126800.0,15.5624,15.5823,15.5491,15.5823,126800.0
2007-05-25 14:00:00,23.45,23.5,23.43,23.46,231200.0,15.5889,15.6222,15.5756,15.5956,231200.0
2007-05-25 14:30:00,23.46,23.5,23.46,23.5,245600.0,15.5956,15.6222,15.5956,15.6222,245600.0
2007-05-25 15:00:00,23.5,23.52,23.43,23.45,382800.0,15.6222,15.6355,15.5756,15.5889,382800.0
2007-05-25 15:30:00,23.46,23.52,23.46,23.49,468400.0,15.5956,15.6355,15.5956,15.6155,468400.0
2007-05-29 09:30:00,22.98,23.32,22.96,23.31,636800.0,15.2765,15.5025,15.2632,15.4959,636800.0
2007-05-29 10:00:00,23.31,23.35,23.13,23.2,288200.0,15.4959,15.5225,15.3762,15.4227,288200.0
2007-05-29 10:30:00,23.2,23.29,23.16,23.25,170400.0,15.4227,15.4826,15.3962,15.456,170400.0
2007-05-29 11:00:00,23.24,23.27,23.15,23.16,147600.0,15.4493,15.4693,15.3895,15.3962,147600.0
2007-05-29 11:30:00,23.16,23.2,23.02,23.03,200200.0,15.3962,15.4227,15.3031,15.3097,200200.0
2007-05-29 12:00:00,23.03,23.09,22.92,22.95,232800.0,15.3097,15.3496,15.2366,15.2566,232800.0
2007-05-29 12:30:00,22.95,23.0,22.91,23.0,169800.0,15.2566,15.2898,15.23,15.2898,169800.0
2007-05-29 13:00:00,23.0,23.05,22.89,22.92,229200.0,15.2898,15.323,15.2167,15.2366,229200.0
2007-05-29 13:30:00,22.91,22.93,22.82,22.86,228600.0,15.23,15.2433,15.1701,15.1967,228600.0
2007-05-29 14:00:00,22.86,22.93,22.84,22.92,124600.0,15.1967,15.2433,15.1834,15.2366,124600.0
2007-05-29 14:30:00,22.92,22.97,22.89,22.95,361000.0,15.2366,15.2699,15.2167,15.2566,361000.0
2007-05-29 15:00:00,22.96,23.08,22.96,23.06,480600.0,15.2632,15.343,15.2632,15.3297,480600.0
2007-05-29 15:30:00,23.06,23.18,23.06,23.15,450200.0,15.3297,15.4095,15.3297,15.3895,450200.0
2007-05-30 09:30:00,22.75,22.89,22.33,22.86,1545200.0,15.1236,15.2167,14.8444,15.1967,1545200.0
2007-05-30 10:00:00,22.86,23.19,22.79,23.11,702000.0,15.1967,15.4161,15.1502,15.3629,702000.0
2007-05-30 10:30:00,23.1,23.18,23.03,23.16,208000.0,15.3563,15.4095,15.3097,15.3962,208000.0
2007-05-30 11:00:00,23.16,23.31,23.07,23.28,367200.0,15.3962,15.4959,15.3363,15.4759,367200.0
2007-05-30 11:30:00,23.28,23.41,23.27,23.3,357200.0,15.4759,15.5624,15.4693,15.4892,357200.0
2007-05-30 12:00:00,23.3,23.53,23.29,23.52,334200.0,15.4892,15.6421,15.4826,15.6355,334200.0
2007-05-30 12:30:00,23.5,23.52,23.34,23.36,182400.0,15.6222,15.6355,15.5158,15.5291,182400.0
2007-05-30 13:00:00,23.36,23.39,23.32,23.36,138600.0,15.5291,15.5491,15.5025,15.5291,138600.0
2007-05-30 13:30:00,23.36,23.38,23.32,23.38,336800.0,15.5291,15.5424,15.5025,15.5424,336800.0
2007-05-30 14:00:00,23.37,23.63,23.35,23.61,538400.0,15.5358,15.7086,15.5225,15.6953,538400.0
2007-05-30 14:30:00,23.61,23.65,23.53,23.61,271400.0,15.6953,15.7219,15.6421,15.6953,271400.0
2007-05-30 15:00:00,23.61,23.67,23.53,23.65,275000.0,15.6953,15.7352,15.6421,15.7219,275000.0
2007-05-30 15:30:00,23.65,23.75,23.63,23.73,421000.0,15.7219,15.7884,15.7086,15.7751,421000.0
2007-05-31 09:30:00,23.7,23.92,23.66,23.88,276200.0,15.7551,15.9014,15.7285,15.8748,276200.0
2007-05-31 10:00:00,23.9,23.96,23.68,23.75,433200.0,15.8881,15.928,15.7418,15.7884,433200.0
2007-05-31 10:30:00,23.75,23.92,23.75,23.89,310200.0,15.7884,15.9014,15.7884,15.8814,310200.0
2007-05-31 11:00:00,23.88,23.92,23.85,23.86,257400.0,15.8748,15.9014,15.8549,15.8615,257400.0
2007-05-31 11:30:00,23.86,23.91,23.64,23.69,455800.0,15.8615,15.8947,15.7153,15.7485,455800.0
2007-05-31 12:00:00,23.71,23.78,23.63,23.78,110600.0,15.7618,15.8083,15.7086,15.8083,110600.0
2007-05-31 12:30:00,23.78,23.8,23.61,23.61,192200.0,15.8083,15.8216,15.6953,15.6953,192200.0
2007-05-31 13:00:00,23.62,23.64,23.45,23.5,253200.0,15.702,15.7153,15.5889,15.6222,253200.0
2007-05-31 13:30:00,23.5,23.66,23.5,23.63,176000.0,15.6222,15.7285,15.6222,15.7086,176000.0
2007-05-31 14:00:00,23.63,23.75,23.61,23.7,126600.0,15.7086,15.7884,15.6953,15.7551,126600.0
2007-05-31 14:30:00,23.71,23.73,23.59,23.6,224400.0,15.7618,15.7751,15.682,15.6887,224400.0
2007-05-31 15:00:00,23.59,23.64,23.52,23.54,405400.0,15.682,15.7153,15.6355,15.6488,405400.0
2007-05-31 15:30:00,23.54,23.61,23.45,23.45,860400.0,15.6488,15.6953,15.5889,15.5889,860400.0
2007-06-01 09:30:00,23.57,24.0,23.5,23.96,445800.0,15.6687,15.9546,15.6222,15.928,445800.0
2007-06-01 10:00:00,23.96,24.35,23.95,24.29,779200.0,15.928,16.1872,15.9213,16.1474,779200.0
2007-06-01 10:30:00,24.28,24.45,24.28,24.41,454200.0,16.1407,16.2537,16.1407,16.2271,454200.0
2007-06-01 11:00:00,24.4,24.44,24.34,24.41,219200.0,16.2205,16.2471,16.1806,16.2271,219200.0
2007-06-01 11:30:00,24.41,24.47,24.33,24.44,181800.0,16.2271,16.267,16.1739,16.2471,181800.0
2007-06-01 12:00:00,24.43,24.43,24.14,24.18,218400.0,16.2404,16.2404,16.0476,16.0742,218400.0
2007-06-01 12:30:00,24.18,24.25,24.13,24.21,112400.0,16.0742,16.1208,16.041,16.0942,112400.0
2007-06-01 13:00:00,24.21,24.24,24.08,24.14,155000.0,16.0942,16.1141,16.0078,16.0476,155000.0
2007-06-01 13:30:00,24.15,24.16,24.04,24.16,195800.0,16.0543,16.0609,15.9812,16.0609,195800.0
2007-06-01 14:00:00,24.16,24.24,24.13,24.13,145600.0,16.0609,16.1141,16.041,16.041,145600.0
2007-06-01 14:30:00,24.14,24.14,24.05,24.09,169800.0,16.0476,16.0476,15.9878,16.0144,169800.0
2007-06-01 15:00:00,24.09,24.17,24.07,24.15,194600.0,16.0144,16.0676,16.0011,16.0543,194600.0
2007-06-01 15:30:00,24.14,24.25,24.11,24.22,505800.0,16.0476,16.1208,16.0277,16.1008,505800.0
2007-06-04 09:30:00,24.12,24.3,24.0,24.02,387200.0,16.0343,16.154,15.9546,15.9679,387200.0
2007-06-04 10:00:00,24.02,24.21,23.99,24.15,211000.0,15.9679,16.0942,15.9479,16.0543,211000.0
2007-06-04 10:30:00,24.15,24.16,23.95,24.03,126000.0,16.0543,16.0609,15.9213,15.9745,126000.0
2007-06-04 11:00:00,24.03,24.16,23.96,24.1,123400.0,15.9745,16.0609,15.928,16.021,123400.0
2007-06-04 11:30:00,24.09,24.15,24.02,24.03,91400.0,16.0144,16.0543,15.9679,15.9745,91400.0
2007-06-04 12:00:00,24.05,24.06,23.99,24.06,77200.0,15.9878,15.9945,15.9479,15.9945,77200.0
2007-06-04 12:30:00,24.05,24.05,23.98,24.01,79800.0,15.9878,15.9878,15.9413,15.9612,79800.0
2007-06-04 13:00:00,24.01,24.01,23.88,23.92,110400.0,15.9612,15.9612,15.8748,15.9014,110400.0
2007-06-04 13:30:00,23.92,24.0,23.9,24.0,126200.0,15.9014,15.9546,15.8881,15.9546,126200.0
2007-06-04 14:00:00,24.0,24.11,23.98,24.0,132600.0,15.9546,16.0277,15.9413,15.9546,132600.0
2007-06-04 14:30:00,24.01,24.01,23.93,23.95,69200.0,15.9612,15.9612,15.908,15.9213,69200.0
2007-06-04 15:00:00,23.95,24.01,23.91,24.0,198600.0,15.9213,15.9612,15.8947,15.9546,198600.0
2007-06-04 15:30:00,23.99,24.0,23.92,24.0,215600.0,15.9479,15.9546,15.9014,15.9546,215600.0
2007-06-05 09:30:00,23.89,24.02,23.83,23.86,164600.0,15.8814,15.9679,15.8416,15.8615,164600.0
2007-06-05 10:00:00,23.86,24.05,23.82,23.99,546000.0,15.8615,15.9878,15.8349,15.9479,546000.0
2007-06-05 10:30:00,24.0,24.02,23.86,23.96,228200.0,15.9546,15.9679,15.8615,15.928,228200.0
2007-06-05 11:00:00,23.96,24.01,23.9,24.0,111200.0,15.928,15.9612,15.8881,15.9546,111200.0
2007-06-05 11:30:00,24.0,24.0,23.75,23.75,146000.0,15.9546,15.9546,15.7884,15.7884,146000.0
2007-06-05 12:00:00,23.75,23.77,23.63,23.65,198400.0,15.7884,15.8017,15.7086,15.7219,198400.0
2007-06-05 12:30:00,23.67,23.79,23.67,23.79,92800.0,15.7352,15.815,15.7352,15.815,92800.0
2007-06-05 13:00:00,23.78,23.8,23.61,23.62,66800.0,15.8083,15.8216,15.6953,15.702,66800.0
2007-06-05 13:30:00,23.63,23.74,23.58,23.71,180400.0,15.7086,15.7817,15.6754,15.7618,180400.0
2007-06-05 14:00:00,23.71,23.92,23.69,23.86,187200.0,15.7618,15.9014,15.7485,15.8615,187200.0
2007-06-05 14:30:00,23.85,23.9,23.77,23.78,153200.0,15.8549,15.8881,15.8017,15.8083,153200.0
2007-06-05 15:00:00,23.77,23.87,23.77,23.84,109200.0,15.8017,15.8681,15.8017,15.8482,109200.0
2007-06-05 15:30:00,23.84,23.97,23.84,23.85,271400.0,15.8482,15.9346,15.8482,15.8549,271400.0
2007-06-06 09:30:00,23.63,23.69,23.38,23.41,404800.0,15.7086,15.7485,15.5424,15.5624,404800.0
2007-06-06 10:00:00,23.4,23.45,23.29,23.34,203800.0,15.5557,15.5889,15.4826,15.5158,203800.0
2007-06-06 10:30:00,23.35,23.36,23.16,23.21,238000.0,15.5225,15.5291,15.3962,15.4294,238000.0
2007-06-06 11:00:00,23.2,23.33,23.12,23.31,166400.0,15.4227,15.5092,15.3696,15.4959,166400.0
2007-06-06 11:30:00,23.31,23.36,23.23,23.28,166800.0,15.4959,15.5291,15.4427,15.4759,166800.0
2007-06-06 12:00:00,23.28,23.43,23.28,23.4,176200.0,15.4759,15.5756,15.4759,15.5557,176200.0
2007-06-06 12:30:00,23.4,23.45,23.36,23.36,112400.0,15.5557,15.5889,15.5291,15.5291,112400.0
2007-06-06 13:00:00,23.38,23.39,23.2,23.21,93400.0,15.5424,15.5491,15.4227,15.4294,93400.0
2007-06-06 13:30:00,23.21,23.36,23.2,23.32,72800.0,15.4294,15.5291,15.4227,15.5025,72800.0
2007-06-06 14:00:00,23.33,23.34,23.17,23.25,153800.0,15.5092,15.5158,15.4028,15.456,153800.0
2007-06-06 14:30:00,23.26,23.43,23.25,23.42,82400.0,15.4626,15.5756,15.456,15.569,82400.0
2007-06-06 15:00:00,23.43,23.55,23.36,23.5,213400.0,15.5756,15.6554,15.5291,15.6222,213400.0
2007-06-06 15:30:00,23.5,23.58,23.36,23.36,259400.0,15.6222,15.6754,15.5291,15.5291,259400.0
2007-06-07 09:30:00,23.17,23.61,23.13,23.52,1043000.0,15.4028,15.6953,15.3762,15.6355,1043000.0
2007-06-07 10:00:00,23.51,23.65,23.22,23.31,313800.0,15.6288,15.7219,15.436,15.4959,313800.0
2007-06-07 10:30:00,23.3,23.34,22.9,22.9,318400.0,15.4892,15.5158,15.2233,15.2233,318400.0
2007-06-07 11:00:00,22.91,22.93,22.66,22.85,341200.0,15.23,15.2433,15.0638,15.1901,341200.0
2007-06-07 11:30:00,22.85,22.93,22.83,22.92,116800.0,15.1901,15.2433,15.1768,15.2366,116800.0
2007-06-07 12:00:00,22.91,22.98,22.84,22.97,118000.0,15.23,15.2765,15.1834,15.2699,118000.0
2007-06-07 12:30:00,22.97,23.0,22.53,22.56,632200.0,15.2699,15.2898,14.9774,14.9973,632200.0
2007-06-07 13:00:00,22.57,22.61,22.23,22.24,494600.0,15.0039,15.0305,14.7779,14.7846,494600.0
2007-06-07 13:30:00,22.24,22.31,22.12,22.31,445400.0,14.7846,14.8311,14.7048,14.8311,445400.0
2007-06-07 14:00:00,22.31,22.43,22.25,22.36,339600.0,14.8311,14.9109,14.7912,14.8643,339600.0
2007-06-07 14:30:00,22.36,22.6,22.35,22.54,402000.0,14.8643,15.0239,14.8577,14.984,402000.0
2007-06-07 15:00:00,22.53,22.74,22.49,22.57,398800.0,14.9774,15.117,14.9508,15.0039,398800.0
2007-06-07 15:30:00,22.58,22.63,22.4,22.4,544800.0,15.0106,15.0438,14.8909,14.8909,544800.0
2007-06-08 09:30:00,22.24,22.45,22.14,22.3,316600.0,14.7846,14.9242,14.7181,14.8245,316600.0
2007-06-08 10:00:00,22.3,22.43,22.18,22.35,262800.0,14.8245,14.9109,14.7447,14.8577,262800.0
2007-06-08 10:30:00,22.35,22.53,22.27,22.43,229800.0,14.8577,14.9774,14.8045,14.9109,229800.0
2007-06-08 11:00:00,22.44,22.44,22.17,22.18,268800.0,14.9175,14.9175,14.738,14.7447,268800.0
2007-06-08 11:30:00,22.18,22.25,22.17,22.25,230600.0,14.7447,14.7912,14.738,14.7912,230600.0
2007-06-08 12:00:00,22.25,22.31,22.24,22.28,183000.0,14.7912,14.8311,14.7846,14.8112,183000.0
2007-06-08 12:30:00,22.27,22.27,22.05,22.15,211400.0,14.8045,14.8045,14.6583,14.7247,211400.0
2007-06-08 13:00:00,22.15,22.8,22.09,22.7,577000.0,14.7247,15.1568,14.6849,15.0904,577000.0
2007-06-08 13:30:00,22.71,23.02,22.64,22.71,796800.0,15.097,15.3031,15.0505,15.097,796800.0
2007-06-08 14:00:00,22.71,23.05,22.68,22.9,610800.0,15.097,15.323,15.0771,15.2233,610800.0
2007-06-08 14:30:00,22.9,22.95,22.77,22.81,259600.0,15.2233,15.2566,15.1369,15.1635,259600.0
2007-06-08 15:00:00,22.81,22.9,22.79,22.84,229000.0,15.1635,15.2233,15.1502,15.1834,229000.0
2007-06-08 15:30:00,22.84,22.89,22.82,22.88,350200.0,15.1834,15.2167,15.1701,15.21,350200.0
2007-06-11 09:30:00,22.02,22.44,21.11,22.39,1365200.0,14.6383,14.9175,14.0334,14.8843,1365200.0
2007-06-11 10:00:00,22.38,22.67,22.27,22.31,586800.0,14.8776,15.0704,14.8045,14.8311,586800.0
2007-06-11 10:30:00,22.31,22.42,22.2,22.35,368800.0,14.8311,14.9042,14.758,14.8577,368800.0
2007-06-11 11:00:00,22.35,22.36,22.08,22.13,418400.0,14.8577,14.8643,14.6782,14.7114,418400.0
2007-06-11 11:30:00,22.13,22.14,21.95,21.96,413600.0,14.7114,14.7181,14.5918,14.5984,413600.0
2007-06-11 12:00:00,21.97,21.97,21.58,21.85,288600.0,14.6051,14.6051,14.3458,14.5253,288600.0
2007-06-11 12:30:00,21.85,22.03,21.8,22.0,204600.0,14.5253,14.645,14.4921,14.625,204600.0
2007-06-11 13:00:00,22.0,22.03,21.9,21.91,236200.0,14.625,14.645,14.5585,14.5652,236200.0
2007-06-11 13:30:00,21.9,22.01,21.84,21.96,242800.0,14.5585,14.6317,14.5187,14.5984,242800.0
2007-06-11 14:00:00,21.96,22.03,21.9,21.93,217200.0,14.5984,14.645,14.5585,14.5785,217200.0
2007-06-11 14:30:00,21.93,21.93,21.75,21.78,346200.0,14.5785,14.5785,14.4588,14.4788,346200.0
2007-06-11 15:00:00,21.78,21.92,21.68,21.71,447400.0,14.4788,14.5718,14.4123,14.4322,447400.0
2007-06-11 15:30:00,21.71,21.74,21.65,21.72,800000.0,14.4322,14.4522,14.3924,14.4389,800000.0
2007-06-12 09:30:00,21.53,21.57,20.87,21.03,906800.0,14.3126,14.3392,13.8738,13.9802,906800.0
2007-06-12 10:00:00,21.03,21.04,20.47,20.47,1389400.0,13.9802,13.9868,13.6079,13.6079,1389400.0
2007-06-12 10:30:00,20.47,20.67,20.3,20.63,1431400.0,13.6079,13.7409,13.4949,13.7143,1431400.0
2007-06-12 11:00:00,20.62,20.94,20.62,20.85,632600.0,13.7076,13.9204,13.7076,13.8605,632600.0
2007-06-12 11:30:00,20.85,21.03,20.82,21.03,463800.0,13.8605,13.9802,13.8406,13.9802,463800.0
2007-06-12 12:00:00,21.03,21.11,20.93,21.0,315200.0,13.9802,14.0334,13.9137,13.9602,315200.0
2007-06-12 12:30:00,21.01,21.01,20.93,20.97,203800.0,13.9669,13.9669,13.9137,13.9403,203800.0
2007-06-12 13:00:00,20.98,21.06,20.88,20.98,266400.0,13.947,14.0001,13.8805,13.947,266400.0
2007-06-12 13:30:00,20.97,21.17,20.97,21.17,313000.0,13.9403,14.0733,13.9403,14.0733,313000.0
2007-06-12 14:00:00,21.17,21.24,20.97,21.06,325800.0,14.0733,14.1198,13.9403,14.0001,325800.0
2007-06-12 14:30:00,21.06,21.11,20.92,21.02,390600.0,14.0001,14.0334,13.9071,13.9735,390600.0
2007-06-12 15:00:00,21.02,21.04,20.95,21.02,621000.0,13.9735,13.9868,13.927,13.9735,621000.0
2007-06-12 15:30:00,21.0,21.02,20.9,20.93,781600.0,13.9602,13.9735,13.8938,13.9137,781600.0
2007-06-13 09:30:00,21.05,21.24,20.75,20.91,842200.0,13.9935,14.1198,13.7941,13.9004,842200.0
2007-06-13 10:00:00,20.91,21.02,20.7,20.9,504200.0,13.9004,13.9735,13.7608,13.8938,504200.0
2007-06-13 10:30:00,20.9,20.95,20.85,20.89,307400.0,13.8938,13.927,13.8605,13.8871,307400.0
2007-06-13 11:00:00,20.89,20.9,20.75,20.76,304000.0,13.8871,13.8938,13.7941,13.8007,304000.0
2007-06-13 11:30:00,20.76,20.87,20.74,20.79,357800.0,13.8007,13.8738,13.7874,13.8206,357800.0
2007-06-13 12:00:00,20.8,20.82,20.68,20.77,241800.0,13.8273,13.8406,13.7475,13.8073,241800.0
2007-06-13 12:30:00,20.78,20.89,20.78,20.81,179200.0,13.814,13.8871,13.814,13.8339,179200.0
2007-06-13 13:00:00,20.83,20.9,20.78,20.81,159200.0,13.8472,13.8938,13.814,13.8339,159200.0
2007-06-13 13:30:00,20.81,20.92,20.78,20.86,172200.0,13.8339,13.9071,13.814,13.8672,172200.0
2007-06-13 14:00:00,20.86,21.05,20.86,21.0,310000.0,13.8672,13.9935,13.8672,13.9602,310000.0
2007-06-13 14:30:00,21.02,21.05,20.93,21.0,371600.0,13.9735,13.9935,13.9137,13.9602,371600.0
2007-06-13 15:00:00,21.0,21.06,20.97,21.02,494000.0,13.9602,14.0001,13.9403,13.9735,494000.0
2007-06-13 15:30:00,21.02,21.1,20.95,21.0,612400.0,13.9735,14.0267,13.927,13.9602,612400.0
2007-06-14 09:30:00,21.1,21.68,21.06,21.62,624600.0,14.0267,14.4123,14.0001,14.3724,624600.0
2007-06-14 10:00:00,21.65,21.66,21.38,21.48,486600.0,14.3924,14.399,14.2129,14.2793,486600.0
2007-06-14 10:30:00,21.48,21.8,21.48,21.73,340200.0,14.2793,14.4921,14.2793,14.4455,340200.0
2007-06-14 11:00:00,21.72,21.79,21.57,21.64,340600.0,14.4389,14.4854,14.3392,14.3857,340600.0
2007-06-14 11:30:00,21.64,21.74,21.59,21.66,291800.0,14.3857,14.4522,14.3525,14.399,291800.0
2007-06-14 12:00:00,21.66,21.77,21.65,21.72,187800.0,14.399,14.4721,14.3924,14.4389,187800.0
2007-06-14 12:30:00,21.72,21.83,21.7,21.74,163400.0,14.4389,14.512,14.4256,14.4522,163400.0
2007-06-14 13:00:00,21.73,21.8,21.69,21.76,154400.0,14.4455,14.4921,14.4189,14.4655,154400.0
2007-06-14 13:30:00,21.77,21.77,21.54,21.66,276000.0,14.4721,14.4721,14.3192,14.399,276000.0
2007-06-14 14:00:00,21.67,21.67,21.57,21.59,217600.0,14.4056,14.4056,14.3392,14.3525,217600.0
2007-06-14 14:30:00,21.58,21.63,21.53,21.56,299800.0,14.3458,14.3791,14.3126,14.3325,299800.0
2007-06-14 15:00:00,21.57,21.61,21.55,21.55,205000.0,14.3392,14.3658,14.3259,14.3259,205000.0
2007-06-14 15:30:00,21.55,21.7,21.55,21.66,400600.0,14.3259,14.4256,14.3259,14.399,400600.0
2007-06-15 09:30:00,21.97,22.25,21.93,21.96,507000.0,14.6051,14.7912,14.5785,14.5984,507000.0
2007-06-15 10:00:00,21.97,22.01,21.86,21.95,266400.0,14.6051,14.6317,14.532,14.5918,266400.0
2007-06-15 10:30:00,21.95,22.08,21.88,22.05,289600.0,14.5918,14.6782,14.5452,14.6583,289600.0
2007-06-15 11:00:00,22.06,22.11,21.88,21.88,216400.0,14.6649,14.6981,14.5452,14.5452,216400.0
2007-06-15 11:30:00,21.88,21.97,21.75,21.76,320400.0,14.5452,14.6051,14.4588,14.4655,320400.0
2007-06-15 12:00:00,21.76,21.86,21.76,21.8,135800.0,14.4655,14.532,14.4655,14.4921,135800.0
2007-06-15 12:30:00,21.79,21.82,21.66,21.68,159000.0,14.4854,14.5054,14.399,14.4123,159000.0
2007-06-15 13:00:00,21.69,21.71,21.59,21.64,241200.0,14.4189,14.4322,14.3525,14.3857,241200.0
2007-06-15 13:30:00,21.63,21.64,21.58,21.64,202600.0,14.3791,14.3857,14.3458,14.3857,202600.0
2007-06-15 14:00:00,21.64,21.67,21.48,21.5,372200.0,14.3857,14.4056,14.2793,14.2926,372200.0
2007-06-15 14:30:00,21.5,21.53,21.43,21.5,330600.0,14.2926,14.3126,14.2461,14.2926,330600.0
2007-06-15 15:00:00,21.5,21.65,21.46,21.6,174600.0,14.2926,14.3924,14.266,14.3591,174600.0
2007-06-15 15:30:00,21.6,21.64,21.57,21.62,371400.0,14.3591,14.3857,14.3392,14.3724,371400.0
2007-06-18 09:30:00,21.61,21.77,21.58,21.69,335600.0,14.3658,14.4721,14.3458,14.4189,335600.0
2007-06-18 10:00:00,21.68,21.68,21.4,21.61,346200.0,14.4123,14.4123,14.2262,14.3658,346200.0
2007-06-18 10:30:00,21.6,21.83,21.58,21.81,179600.0,14.3591,14.512,14.3458,14.4987,179600.0
2007-06-18 11:00:00,21.8,21.83,21.64,21.74,199200.0,14.4921,14.512,14.3857,14.4522,199200.0
2007-06-18 11:30:00,21.73,21.78,21.68,21.73,150200.0,14.4455,14.4788,14.4123,14.4455,150200.0
2007-06-18 12:00:00,21.73,21.77,21.67,21.74,100200.0,14.4455,14.4721,14.4056,14.4522,100200.0
2007-06-18 12:30:00,21.75,21.79,21.71,21.73,104200.0,14.4588,14.4854,14.4322,14.4455,104200.0
2007-06-18 13:00:00,21.72,21.75,21.66,21.72,100400.0,14.4389,14.4588,14.399,14.4389,100400.0
2007-06-18 13:30:00,21.71,21.73,21.61,21.62,103400.0,14.4322,14.4455,14.3658,14.3724,103400.0
2007-06-18 14:00:00,21.62,21.71,21.58,21.68,163800.0,14.3724,14.4322,14.3458,14.4123,163800.0
2007-06-18 14:30:00,21.68,21.68,21.54,21.61,103200.0,14.4123,14.4123,14.3192,14.3658,103200.0
2007-06-18 15:00:00,21.61,21.63,21.5,21.5,196400.0,14.3658,14.3791,14.2926,14.2926,196400.0
2007-06-18 15:30:00,21.52,21.59,21.5,21.53,318600.0,14.3059,14.3525,14.2926,14.3126,318600.0
2007-06-19 09:30:00,21.5,21.73,21.36,21.54,206200.0,14.2926,14.4455,14.1996,14.3192,206200.0
2007-06-19 10:00:00,21.53,21.69,21.46,21.68,208800.0,14.3126,14.4189,14.266,14.4123,208800.0
2007-06-19 10:30:00,21.68,21.75,21.56,21.6,99800.0,14.4123,14.4588,14.3325,14.3591,99800.0
2007-06-19 11:00:00,21.61,21.67,21.58,21.6,166000.0,14.3658,14.4056,14.3458,14.3591,166000.0
2007-06-19 11:30:00,21.59,21.71,21.52,21.67,156800.0,14.3525,14.4322,14.3059,14.4056,156800.0
2007-06-19 12:00:00,21.67,21.78,21.67,21.71,154600.0,14.4056,14.4788,14.4056,14.4322,154600.0
2007-06-19 12:30:00,21.7,21.81,21.7,21.78,137000.0,14.4256,14.4987,14.4256,14.4788,137000.0
2007-06-19 13:00:00,21.77,21.82,21.73,21.75,122600.0,14.4721,14.5054,14.4455,14.4588,122600.0
2007-06-19 13:30:00,21.75,21.82,21.72,21.81,86000.0,14.4588,14.5054,14.4389,14.4987,86000.0
2007-06-19 14:00:00,21.8,21.8,21.64,21.66,157800.0,14.4921,14.4921,14.3857,14.399,157800.0
2007-06-19 14:30:00,21.66,21.72,21.61,21.7,115200.0,14.399,14.4389,14.3658,14.4256,115200.0
2007-06-19 15:00:00,21.7,21.8,21.65,21.77,166800.0,14.4256,14.4921,14.3924,14.4721,166800.0
2007-06-19 15:30:00,21.77,21.8,21.68,21.71,262400.0,14.4721,14.4921,14.4123,14.4322,262400.0
2007-06-20 09:30:00,21.73,22.1,21.73,21.79,261400.0,14.4455,14.6915,14.4455,14.4854,261400.0
2007-06-20 10:00:00,21.81,21.96,21.73,21.95,210600.0,14.4987,14.5984,14.4455,14.5918,210600.0
2007-06-20 10:30:00,21.95,22.04,21.87,22.04,200200.0,14.5918,14.6516,14.5386,14.6516,200200.0
2007-06-20 11:00:00,22.03,22.03,21.86,21.92,114400.0,14.645,14.645,14.532,14.5718,114400.0
2007-06-20 11:30:00,21.91,21.91,21.75,21.85,147200.0,14.5652,14.5652,14.4588,14.5253,147200.0
2007-06-20 12:00:00,21.86,21.9,21.75,21.87,134200.0,14.532,14.5585,14.4588,14.5386,134200.0
2007-06-20 12:30:00,21.88,21.89,21.85,21.87,117000.0,14.5452,14.5519,14.5253,14.5386,117000.0
2007-06-20 13:00:00,21.87,21.88,21.75,21.79,242600.0,14.5386,14.5452,14.4588,14.4854,242600.0
2007-06-20 13:30:00,21.8,21.92,21.79,21.89,200000.0,14.4921,14.5718,14.4854,14.5519,200000.0
2007-06-20 14:00:00,21.87,21.98,21.75,21.85,282200.0,14.5386,14.6117,14.4588,14.5253,282200.0
2007-06-20 14:30:00,21.84,21.87,21.72,21.84,221800.0,14.5187,14.5386,14.4389,14.5187,221800.0
2007-06-20 15:00:00,21.84,21.84,21.65,21.65,165600.0,14.5187,14.5187,14.3924,14.3924,165600.0
2007-06-20 15:30:00,21.67,21.7,21.44,21.48,379000.0,14.4056,14.4256,14.2527,14.2793,379000.0
2007-06-21 09:30:00,21.55,21.6,21.16,21.17,247200.0,14.3259,14.3591,14.0666,14.0733,247200.0
2007-06-21 10:00:00,21.18,21.55,21.18,21.5,443400.0,14.0799,14.3259,14.0799,14.2926,443400.0
2007-06-21 10:30:00,21.5,21.52,21.25,21.26,280800.0,14.2926,14.3059,14.1264,14.1331,280800.0
2007-06-21 11:00:00,21.25,21.33,21.17,21.23,190600.0,14.1264,14.1796,14.0733,14.1131,190600.0
2007-06-21 11:30:00,21.23,21.27,21.04,21.08,193400.0,14.1131,14.1397,13.9868,14.0134,193400.0
2007-06-21 12:00:00,21.1,21.15,20.97,21.07,319000.0,14.0267,14.06,13.9403,14.0068,319000.0
2007-06-21 12:30:00,21.06,21.13,21.01,21.06,339200.0,14.0001,14.0467,13.9669,14.0001,339200.0
2007-06-21 13:00:00,21.05,21.16,21.03,21.13,300000.0,13.9935,14.0666,13.9802,14.0467,300000.0
2007-06-21 13:30:00,21.11,21.38,21.1,21.38,606200.0,14.0334,14.2129,14.0267,14.2129,606200.0
2007-06-21 14:00:00,21.38,21.45,21.2,21.24,386800.0,14.2129,14.2594,14.0932,14.1198,386800.0
2007-06-21 14:30:00,21.24,21.25,21.14,21.18,229000.0,14.1198,14.1264,14.0533,14.0799,229000.0
2007-06-21 15:00:00,21.2,21.25,21.14,21.2,368800.0,14.0932,14.1264,14.0533,14.0932,368800.0
2007-06-21 15:30:00,21.23,21.26,21.13,21.21,693600.0,14.1131,14.1331,14.0467,14.0999,693600.0
2007-06-22 09:30:00,21.13,21.21,20.9,21.18,279000.0,14.0467,14.0999,13.8938,14.0799,279000.0
2007-06-22 10:00:00,21.18,21.2,20.98,21.09,187000.0,14.0799,14.0932,13.947,14.0201,187000.0
2007-06-22 10:30:00,21.09,21.18,21.0,21.01,117800.0,14.0201,14.0799,13.9602,13.9669,117800.0
2007-06-22 11:00:00,21.02,21.08,20.98,21.01,114400.0,13.9735,14.0134,13.947,13.9669,114400.0
2007-06-22 11:30:00,21.01,21.07,20.89,21.01,129000.0,13.9669,14.0068,13.8871,13.9669,129000.0
2007-06-22 12:00:00,21.0,21.02,20.75,20.76,161400.0,13.9602,13.9735,13.7941,13.8007,161400.0
2007-06-22 12:30:00,20.75,20.92,20.75,20.9,168800.0,13.7941,13.9071,13.7941,13.8938,168800.0
2007-06-22 13:00:00,20.9,21.06,20.85,21.02,167600.0,13.8938,14.0001,13.8605,13.9735,167600.0
2007-06-22 13:30:00,21.04,21.05,20.86,20.93,77600.0,13.9868,13.9935,13.8672,13.9137,77600.0
2007-06-22 14:00:00,20.92,21.0,20.86,21.0,77000.0,13.9071,13.9602,13.8672,13.9602,77000.0
2007-06-22 14:30:00,21.0,21.05,20.95,21.02,116400.0,13.9602,13.9935,13.927,13.9735,116400.0
2007-06-22 15:00:00,21.01,21.09,20.95,20.98,149800.0,13.9669,14.0201,13.927,13.947,149800.0
2007-06-22 15:30:00,20.98,21.0,20.86,20.89,389600.0,13.947,13.9602,13.8672,13.8871,389600.0
2007-06-25 09:30:00,20.93,21.01,20.74,20.87,192800.0,13.9137,13.9669,13.7874,13.8738,192800.0
2007-06-25 10:00:00,20.86,21.01,20.8,20.98,266800.0,13.8672,13.9669,13.8273,13.947,266800.0
2007-06-25 10:30:00,20.99,21.03,20.83,20.91,106000.0,13.9536,13.9802,13.8472,13.9004,106000.0
2007-06-25 11:00:00,20.92,21.03,20.91,21.03,95200.0,13.9071,13.9802,13.9004,13.9802,95200.0
2007-06-25 11:30:00,21.03,21.03,20.93,20.97,62000.0,13.9802,13.9802,13.9137,13.9403,62000.0
2007-06-25 12:00:00,20.95,21.09,20.95,21.07,106800.0,13.927,14.0201,13.927,14.0068,106800.0
2007-06-25 12:30:00,21.07,21.15,21.06,21.06,151600.0,14.0068,14.06,14.0001,14.0001,151600.0
2007-06-25 13:00:00,21.07,21.13,21.05,21.09,87600.0,14.0068,14.0467,13.9935,14.0201,87600.0
2007-06-25 13:30:00,21.1,21.16,21.02,21.02,128200.0,14.0267,14.0666,13.9735,13.9735,128200.0
2007-06-25 14:00:00,21.03,21.07,20.79,20.79,177200.0,13.9802,14.0068,13.8206,13.8206,177200.0
2007-06-25 14:30:00,20.79,20.82,20.58,20.67,331800.0,13.8206,13.8406,13.681,13.7409,331800.0
2007-06-25 15:00:00,20.66,20.72,20.58,20.67,221800.0,13.7342,13.7741,13.681,13.7409,221800.0
2007-06-25 15:30:00,20.67,20.75,20.52,20.53,474400.0,13.7409,13.7941,13.6412,13.6478,474400.0
2007-06-26 09:30:00,20.55,20.71,20.4,20.4,291800.0,13.6611,13.7675,13.5614,13.5614,291800.0
2007-06-26 10:00:00,20.42,20.54,20.25,20.26,223000.0,13.5747,13.6545,13.4617,13.4683,223000.0
2007-06-26 10:30:00,20.26,20.47,20.26,20.3,178400.0,13.4683,13.6079,13.4683,13.4949,178400.0
2007-06-26 11:00:00,20.29,20.42,20.21,20.34,225800.0,13.4883,13.5747,13.4351,13.5215,225800.0
2007-06-26 11:30:00,20.33,20.52,20.28,20.5,131200.0,13.5148,13.6412,13.4816,13.6279,131200.0
2007-06-26 12:00:00,20.52,20.53,20.45,20.46,82400.0,13.6412,13.6478,13.5946,13.6013,82400.0
2007-06-26 12:30:00,20.46,20.46,20.33,20.35,113000.0,13.6013,13.6013,13.5148,13.5281,113000.0
2007-06-26 13:00:00,20.36,20.43,20.33,20.36,115800.0,13.5348,13.5813,13.5148,13.5348,115800.0
2007-06-26 13:30:00,20.36,20.4,20.29,20.32,107800.0,13.5348,13.5614,13.4883,13.5082,107800.0
2007-06-26 14:00:00,20.33,20.34,20.15,20.18,318000.0,13.5148,13.5215,13.3952,13.4151,318000.0
2007-06-26 14:30:00,20.18,20.2,20.05,20.1,401000.0,13.4151,13.4284,13.3287,13.362,401000.0
2007-06-26 15:00:00,20.1,20.11,20.05,20.1,430200.0,13.362,13.3686,13.3287,13.362,430200.0
2007-06-26 15:30:00,20.1,20.21,20.09,20.17,462200.0,13.362,13.4351,13.3553,13.4085,462200.0
2007-06-27 09:30:00,19.96,20.08,19.46,19.61,617400.0,13.3176,13.3976,12.984,13.084,617400.0
2007-06-27 10:00:00,19.6,19.8,19.5,19.77,474800.0,13.0774,13.2108,13.0106,13.1908,474800.0
2007-06-27 10:30:00,19.75,19.96,19.75,19.86,310600.0,13.1774,13.3176,13.1774,13.2508,310600.0
2007-06-27 11:00:00,19.86,20.03,19.85,20.01,308400.0,13.2508,13.3643,13.2442,13.3509,308400.0
2007-06-27 11:30:00,20.02,20.09,19.95,20.06,308200.0,13.3576,13.4043,13.3109,13.3843,308200.0
2007-06-27 12:00:00,20.07,20.18,20.04,20.15,260200.0,13.391,13.4643,13.3709,13.4443,260200.0
2007-06-27 12:30:00,20.15,20.25,20.11,20.25,179600.0,13.4443,13.511,13.4176,13.511,179600.0
2007-06-27 13:00:00,20.25,20.28,20.1,20.15,192200.0,13.511,13.5311,13.411,13.4443,192200.0
2007-06-27 13:30:00,20.14,20.19,20.06,20.17,212000.0,13.4377,13.471,13.3843,13.4577,212000.0
2007-06-27 14:00:00,20.18,20.33,20.18,20.33,313800.0,13.4643,13.5644,13.4643,13.5644,313800.0
2007-06-27 14:30:00,20.33,20.38,20.29,20.34,264000.0,13.5644,13.5978,13.5377,13.5711,264000.0
2007-06-27 15:00:00,20.35,20.45,20.34,20.43,343400.0,13.5778,13.6445,13.5711,13.6311,343400.0
2007-06-27 15:30:00,20.43,20.48,20.41,20.45,376200.0,13.6311,13.6645,13.6178,13.6445,376200.0
2007-06-28 09:30:00,20.49,20.82,20.49,20.74,194800.0,13.6712,13.8914,13.6712,13.838,194800.0
2007-06-28 10:00:00,20.74,20.84,20.68,20.75,124200.0,13.838,13.9047,13.798,13.8447,124200.0
2007-06-28 10:30:00,20.74,20.77,20.6,20.66,282400.0,13.838,13.858,13.7446,13.7846,282400.0
2007-06-28 11:00:00,20.65,20.69,20.63,20.63,96200.0,13.7779,13.8046,13.7646,13.7646,96200.0
2007-06-28 11:30:00,20.63,20.75,20.62,20.73,151200.0,13.7646,13.8447,13.7579,13.8313,151200.0
2007-06-28 12:00:00,20.74,20.8,20.73,20.75,116800.0,13.838,13.878,13.8313,13.8447,116800.0
2007-06-28 12:30:00,20.75,20.81,20.74,20.8,108400.0,13.8447,13.8847,13.838,13.878,108400.0
2007-06-28 13:00:00,20.79,20.86,20.78,20.84,122400.0,13.8713,13.918,13.8647,13.9047,122400.0
2007-06-28 13:30:00,20.85,20.88,20.8,20.84,95000.0,13.9114,13.9314,13.878,13.9047,95000.0
2007-06-28 14:00:00,20.84,20.93,20.76,20.82,242200.0,13.9047,13.9648,13.8513,13.8914,242200.0
2007-06-28 14:30:00,20.82,20.82,20.65,20.79,219000.0,13.8914,13.8914,13.7779,13.8713,219000.0
2007-06-28 15:00:00,20.78,20.83,20.73,20.8,209600.0,13.8647,13.898,13.8313,13.878,209600.0
2007-06-28 15:30:00,20.8,20.82,20.72,20.73,371200.0,13.878,13.8914,13.8246,13.8313,371200.0
2007-06-29 09:30:00,20.78,20.99,20.7,20.89,214000.0,13.8647,14.0048,13.8113,13.9381,214000.0
2007-06-29 10:00:00,20.89,20.97,20.68,20.8,241800.0,13.9381,13.9914,13.798,13.878,241800.0
2007-06-29 10:30:00,20.79,20.85,20.75,20.84,92800.0,13.8713,13.9114,13.8447,13.9047,92800.0
2007-06-29 11:00:00,20.83,20.86,20.8,20.83,113000.0,13.898,13.918,13.878,13.898,113000.0
2007-06-29 11:30:00,20.83,20.84,20.78,20.84,125600.0,13.898,13.9047,13.8647,13.9047,125600.0
2007-06-29 12:00:00,20.83,20.85,20.72,20.83,382600.0,13.898,13.9114,13.8246,13.898,382600.0
2007-06-29 12:30:00,20.83,20.86,20.67,20.85,217800.0,13.898,13.918,13.7913,13.9114,217800.0
2007-06-29 13:00:00,20.85,20.92,20.8,20.86,189400.0,13.9114,13.9581,13.878,13.918,189400.0
2007-06-29 13:30:00,20.86,21.02,20.83,20.98,248800.0,13.918,14.0248,13.898,13.9981,248800.0
2007-06-29 14:00:00,20.98,20.99,20.83,20.86,431600.0,13.9981,14.0048,13.898,13.918,431600.0
2007-06-29 14:30:00,20.85,20.97,20.83,20.97,244200.0,13.9114,13.9914,13.898,13.9914,244200.0
2007-06-29 15:00:00,20.97,20.99,20.75,20.77,495000.0,13.9914,14.0048,13.8447,13.858,495000.0
2007-06-29 15:30:00,20.77,20.99,20.77,20.94,551200.0,13.858,14.0048,13.858,13.9714,551200.0
2007-07-02 09:30:00,20.97,21.68,20.97,21.68,370400.0,13.9914,14.4652,13.9914,14.4652,370400.0
2007-07-02 10:00:00,21.68,21.93,21.68,21.83,674200.0,14.4652,14.632,14.4652,14.5652,674200.0
2007-07-02 10:30:00,21.83,21.93,21.79,21.85,259200.0,14.5652,14.632,14.5386,14.5786,259200.0
2007-07-02 11:00:00,21.84,21.88,21.68,21.74,309800.0,14.5719,14.5986,14.4652,14.5052,309800.0
2007-07-02 11:30:00,21.73,21.79,21.67,21.67,174400.0,14.4985,14.5386,14.4585,14.4585,174400.0
2007-07-02 12:00:00,21.67,21.83,21.67,21.74,243600.0,14.4585,14.5652,14.4585,14.5052,243600.0
2007-07-02 12:30:00,21.75,21.78,21.59,21.67,197000.0,14.5119,14.5319,14.4051,14.4585,197000.0
2007-07-02 13:00:00,21.66,21.73,21.64,21.68,120800.0,14.4518,14.4985,14.4385,14.4652,120800.0
2007-07-02 13:30:00,21.68,21.8,21.67,21.79,138600.0,14.4652,14.5452,14.4585,14.5386,138600.0
2007-07-02 14:00:00,21.79,21.8,21.67,21.68,128600.0,14.5386,14.5452,14.4585,14.4652,128600.0
2007-07-02 14:30:00,21.7,21.75,21.66,21.71,248200.0,14.4785,14.5119,14.4518,14.4852,248200.0
2007-07-02 15:00:00,21.71,21.73,21.61,21.71,334800.0,14.4852,14.4985,14.4185,14.4852,334800.0
2007-07-02 15:30:00,21.71,21.76,21.66,21.73,371400.0,14.4852,14.5185,14.4518,14.4985,371400.0
2007-07-03 09:30:00,21.83,22.03,21.75,21.97,315800.0,14.5652,14.6987,14.5119,14.6587,315800.0
2007-07-03 10:00:00,21.97,22.0,21.82,21.96,264800.0,14.6587,14.6787,14.5586,14.652,264800.0
2007-07-03 10:30:00,21.96,21.97,21.87,21.96,197400.0,14.652,14.6587,14.5919,14.652,197400.0
2007-07-03 11:00:00,21.96,22.04,21.93,22.04,243200.0,14.652,14.7054,14.632,14.7054,243200.0
2007-07-03 11:30:00,22.04,22.05,21.93,21.99,163200.0,14.7054,14.712,14.632,14.672,163200.0
2007-07-03 12:00:00,21.99,22.04,21.97,22.02,138200.0,14.672,14.7054,14.6587,14.692,138200.0
2007-07-03 12:30:00,22.02,22.06,22.0,22.0,180000.0,14.692,14.7187,14.6787,14.6787,180000.0
2007-07-05 09:30:00,22.45,22.64,22.28,22.38,636600.0,14.9789,15.1057,14.8655,14.9322,636600.0
2007-07-05 10:00:00,22.39,22.53,22.35,22.39,279600.0,14.9389,15.0323,14.9122,14.9389,279600.0
2007-07-05 10:30:00,22.4,22.46,22.29,22.37,306400.0,14.9456,14.9856,14.8722,14.9255,306400.0
2007-07-05 11:00:00,22.37,22.45,22.3,22.45,330400.0,14.9255,14.9789,14.8788,14.9789,330400.0
2007-07-05 11:30:00,22.44,22.59,22.43,22.58,338400.0,14.9722,15.0723,14.9656,15.0657,338400.0
2007-07-05 12:00:00,22.57,22.67,22.53,22.53,487200.0,15.059,15.1257,15.0323,15.0323,487200.0
2007-07-05 12:30:00,22.61,22.64,22.45,22.55,370600.0,15.0857,15.1057,14.9789,15.0456,370600.0
2007-07-05 13:00:00,22.61,22.61,22.52,22.53,283200.0,15.0857,15.0857,15.0256,15.0323,283200.0
2007-07-05 13:30:00,22.54,22.57,22.48,22.54,193800.0,15.039,15.059,14.9989,15.039,193800.0
2007-07-05 14:00:00,22.52,22.68,22.47,22.64,241200.0,15.0256,15.1324,14.9923,15.1057,241200.0
2007-07-05 14:30:00,22.64,22.65,22.53,22.61,350200.0,15.1057,15.1124,15.0323,15.0857,350200.0
2007-07-05 15:00:00,22.6,22.61,22.54,22.61,314800.0,15.079,15.0857,15.039,15.0857,314800.0
2007-07-05 15:30:00,22.61,22.71,22.55,22.68,485400.0,15.0857,15.1524,15.0456,15.1324,485400.0
2007-07-06 09:30:00,22.74,23.1,22.73,23.04,406000.0,15.1724,15.4126,15.1657,15.3726,406000.0
2007-07-06 10:00:00,23.04,23.09,22.96,23.05,376600.0,15.3726,15.4059,15.3192,15.3792,376600.0
2007-07-06 10:30:00,23.07,23.1,23.0,23.02,224600.0,15.3926,15.4126,15.3459,15.3592,224600.0
2007-07-06 11:00:00,23.02,23.15,23.0,23.12,206800.0,15.3592,15.446,15.3459,15.4259,206800.0
2007-07-06 11:30:00,23.11,23.17,23.09,23.1,191400.0,15.4193,15.4593,15.4059,15.4126,191400.0
2007-07-06 12:00:00,23.1,23.13,23.0,23.05,439000.0,15.4126,15.4326,15.3459,15.3792,439000.0
2007-07-06 12:30:00,23.05,23.14,23.04,23.11,194000.0,15.3792,15.4393,15.3726,15.4193,194000.0
2007-07-06 13:00:00,23.13,23.18,23.08,23.18,198400.0,15.4326,15.466,15.3993,15.466,198400.0
2007-07-06 13:30:00,23.16,23.22,23.15,23.22,193000.0,15.4526,15.4927,15.446,15.4927,193000.0
2007-07-06 14:00:00,23.21,23.32,23.18,23.28,233200.0,15.486,15.5594,15.466,15.5327,233200.0
2007-07-06 14:30:00,23.29,23.31,23.17,23.2,238000.0,15.5394,15.5527,15.4593,15.4793,238000.0
2007-07-06 15:00:00,23.22,23.29,23.18,23.24,301400.0,15.4927,15.5394,15.466,15.506,301400.0
2007-07-06 15:30:00,23.23,23.28,23.08,23.15,560000.0,15.4993,15.5327,15.3993,15.446,560000.0
2007-07-09 09:30:00,23.38,23.59,23.06,23.14,579400.0,15.5994,15.7395,15.3859,15.4393,579400.0
2007-07-09 10:00:00,23.13,23.38,23.11,23.27,284400.0,15.4326,15.5994,15.4193,15.526,284400.0
2007-07-09 10:30:00,23.28,23.28,23.03,23.2,246200.0,15.5327,15.5327,15.3659,15.4793,246200.0
2007-07-09 11:00:00,23.2,23.3,23.15,23.21,175000.0,15.4793,15.546,15.446,15.486,175000.0
2007-07-09 11:30:00,23.21,23.23,23.14,23.18,130400.0,15.486,15.4993,15.4393,15.466,130400.0
2007-07-09 12:00:00,23.18,23.18,23.08,23.14,165600.0,15.466,15.466,15.3993,15.4393,165600.0
2007-07-09 12:30:00,23.15,23.23,22.99,23.02,131400.0,15.446,15.4993,15.3392,15.3592,131400.0
2007-07-09 13:00:00,23.03,23.05,22.97,23.04,88800.0,15.3659,15.3792,15.3259,15.3726,88800.0
2007-07-09 13:30:00,23.04,23.06,22.98,23.04,86600.0,15.3726,15.3859,15.3325,15.3726,86600.0
2007-07-09 14:00:00,23.01,23.06,22.97,23.03,131000.0,15.3526,15.3859,15.3259,15.3659,131000.0
2007-07-09 14:30:00,23.0,23.17,22.98,23.09,182600.0,15.3459,15.4593,15.3325,15.4059,182600.0
2007-07-09 15:00:00,23.09,23.13,22.98,23.03,156800.0,15.4059,15.4326,15.3325,15.3659,156800.0
2007-07-09 15:30:00,23.0,23.07,22.9,22.92,230800.0,15.3459,15.3926,15.2792,15.2925,230800.0
2007-07-10 09:30:00,22.71,22.84,22.51,22.7,266600.0,15.1524,15.2391,15.0189,15.1457,266600.0
2007-07-10 10:00:00,22.67,22.76,22.6,22.75,150400.0,15.1257,15.1858,15.079,15.1791,150400.0
2007-07-10 10:30:00,22.75,22.85,22.67,22.8,166400.0,15.1791,15.2458,15.1257,15.2124,166400.0
2007-07-10 11:00:00,22.81,23.02,22.8,22.85,170400.0,15.2191,15.3592,15.2124,15.2458,170400.0
2007-07-10 11:30:00,22.84,22.95,22.82,22.9,136800.0,15.2391,15.3125,15.2258,15.2792,136800.0
2007-07-10 12:00:00,22.91,22.97,22.79,22.83,79400.0,15.2858,15.3259,15.2058,15.2325,79400.0
2007-07-10 12:30:00,22.84,22.99,22.83,22.97,81600.0,15.2391,15.3392,15.2325,15.3259,81600.0
2007-07-10 13:00:00,22.97,23.0,22.76,22.76,101200.0,15.3259,15.3459,15.1858,15.1858,101200.0
2007-07-10 13:30:00,22.78,22.89,22.65,22.75,128200.0,15.1991,15.2725,15.1124,15.1791,128200.0
2007-07-10 14:00:00,22.75,22.86,22.69,22.78,99200.0,15.1791,15.2525,15.139,15.1991,99200.0
2007-07-10 14:30:00,22.81,22.81,22.68,22.7,113200.0,15.2191,15.2191,15.1324,15.1457,113200.0
2007-07-10 15:00:00,22.7,22.75,22.66,22.72,127400.0,15.1457,15.1791,15.119,15.1591,127400.0
2007-07-10 15:30:00,22.72,22.72,22.55,22.56,222200.0,15.1591,15.1591,15.0456,15.0523,222200.0
2007-07-11 09:30:00,23.34,23.58,23.27,23.34,898800.0,15.5727,15.7329,15.526,15.5727,898800.0
2007-07-11 10:00:00,23.35,23.54,23.25,23.42,479800.0,15.5794,15.7062,15.5127,15.6261,479800.0
2007-07-11 10:30:00,23.46,23.53,23.33,23.36,563000.0,15.6528,15.6995,15.5661,15.5861,563000.0
2007-07-11 11:00:00,23.37,23.4,23.34,23.4,308000.0,15.5928,15.6128,15.5727,15.6128,308000.0
2007-07-11 11:30:00,23.4,23.41,23.28,23.35,273600.0,15.6128,15.6194,15.5327,15.5794,273600.0
2007-07-11 12:00:00,23.36,23.39,23.25,23.31,185000.0,15.5861,15.6061,15.5127,15.5527,185000.0
2007-07-11 12:30:00,23.31,23.32,23.16,23.27,246800.0,15.5527,15.5594,15.4526,15.526,246800.0
2007-07-11 13:00:00,23.26,23.33,23.22,23.25,183600.0,15.5194,15.5661,15.4927,15.5127,183600.0
2007-07-11 13:30:00,23.24,23.29,23.12,23.13,198200.0,15.506,15.5394,15.4259,15.4326,198200.0
2007-07-11 14:00:00,23.14,23.15,23.08,23.13,198200.0,15.4393,15.446,15.3993,15.4326,198200.0
2007-07-11 14:30:00,23.13,23.14,23.02,23.05,154000.0,15.4326,15.4393,15.3592,15.3792,154000.0
2007-07-11 15:00:00,23.05,23.17,23.02,23.15,242400.0,15.3792,15.4593,15.3592,15.446,242400.0
2007-07-11 15:30:00,23.15,23.21,23.08,23.2,339600.0,15.446,15.486,15.3993,15.4793,339600.0
2007-07-12 09:30:00,23.43,23.74,23.43,23.63,530000.0,15.6328,15.8396,15.6328,15.7662,530000.0
2007-07-12 10:00:00,23.63,23.64,23.5,23.63,288400.0,15.7662,15.7729,15.6795,15.7662,288400.0
2007-07-12 10:30:00,23.63,23.88,23.61,23.86,334600.0,15.7662,15.933,15.7529,15.9197,334600.0
2007-07-12 11:00:00,23.85,23.87,23.79,23.82,185400.0,15.913,15.9264,15.873,15.893,185400.0
2007-07-12 11:30:00,23.82,23.93,23.81,23.88,246600.0,15.893,15.9664,15.8863,15.933,246600.0
2007-07-12 12:00:00,23.88,23.98,23.82,23.84,178400.0,15.933,15.9998,15.893,15.9063,178400.0
2007-07-12 12:30:00,23.82,23.9,23.78,23.9,126800.0,15.893,15.9464,15.8663,15.9464,126800.0
2007-07-12 13:00:00,23.89,23.93,23.77,23.79,132800.0,15.9397,15.9664,15.8596,15.873,132800.0
2007-07-12 13:30:00,23.83,23.85,23.75,23.76,171400.0,15.8997,15.913,15.8463,15.853,171400.0
2007-07-12 14:00:00,23.76,23.8,23.74,23.75,209000.0,15.853,15.8797,15.8396,15.8463,209000.0
2007-07-12 14:30:00,23.75,23.82,23.74,23.8,129400.0,15.8463,15.893,15.8396,15.8797,129400.0
2007-07-12 15:00:00,23.8,23.9,23.78,23.86,194800.0,15.8797,15.9464,15.8663,15.9197,194800.0
2007-07-12 15:30:00,23.86,23.91,23.8,23.86,440000.0,15.9197,15.953,15.8797,15.9197,440000.0
2007-07-13 09:30:00,23.96,24.13,23.8,23.85,316000.0,15.9864,16.0998,15.8797,15.913,316000.0
2007-07-13 10:00:00,23.85,23.92,23.8,23.86,271400.0,15.913,15.9597,15.8797,15.9197,271400.0
2007-07-13 10:30:00,23.86,23.94,23.82,23.9,174400.0,15.9197,15.9731,15.893,15.9464,174400.0
2007-07-13 11:00:00,23.9,23.9,23.82,23.84,135000.0,15.9464,15.9464,15.893,15.9063,135000.0
2007-07-13 11:30:00,23.83,23.84,23.74,23.74,184400.0,15.8997,15.9063,15.8396,15.8396,184400.0
2007-07-13 12:00:00,23.74,23.8,23.62,23.67,147400.0,15.8396,15.8797,15.7596,15.7929,147400.0
2007-07-13 12:30:00,23.68,23.74,23.64,23.74,60800.0,15.7996,15.8396,15.7729,15.8396,60800.0
2007-07-13 13:00:00,23.74,23.74,23.67,23.68,56200.0,15.8396,15.8396,15.7929,15.7996,56200.0
2007-07-13 13:30:00,23.68,23.81,23.68,23.74,90600.0,15.7996,15.8863,15.7996,15.8396,90600.0
2007-07-13 14:00:00,23.75,23.84,23.7,23.83,161800.0,15.8463,15.9063,15.8129,15.8997,161800.0
2007-07-13 14:30:00,23.82,23.98,23.8,23.92,136200.0,15.893,15.9998,15.8797,15.9597,136200.0
2007-07-13 15:00:00,23.91,23.93,23.86,23.93,171800.0,15.953,15.9664,15.9197,15.9664,171800.0
2007-07-13 15:30:00,23.92,24.0,23.89,23.96,384200.0,15.9597,16.0131,15.9397,15.9864,384200.0
2007-07-16 09:30:00,23.88,23.88,23.43,23.5,349400.0,15.933,15.933,15.6328,15.6795,349400.0
2007-07-16 10:00:00,23.54,23.7,23.35,23.65,218800.0,15.7062,15.8129,15.5794,15.7796,218800.0
2007-07-16 10:30:00,23.64,23.71,23.53,23.59,149800.0,15.7729,15.8196,15.6995,15.7395,149800.0
2007-07-16 11:00:00,23.58,23.67,23.55,23.64,94800.0,15.7329,15.7929,15.7129,15.7729,94800.0
2007-07-16 11:30:00,23.65,23.68,23.61,23.63,101600.0,15.7796,15.7996,15.7529,15.7662,101600.0
2007-07-16 12:00:00,23.63,23.72,23.62,23.64,167400.0,15.7662,15.8263,15.7596,15.7729,167400.0
2007-07-16 12:30:00,23.64,23.82,23.64,23.74,187200.0,15.7729,15.893,15.7729,15.8396,187200.0
2007-07-16 13:00:00,23.74,23.75,23.65,23.74,229200.0,15.8396,15.8463,15.7796,15.8396,229200.0
2007-07-16 13:30:00,23.74,23.76,23.57,23.61,333600.0,15.8396,15.853,15.7262,15.7529,333600.0
2007-07-16 14:00:00,23.61,23.74,23.55,23.72,322600.0,15.7529,15.8396,15.7129,15.8263,322600.0
2007-07-16 14:30:00,23.72,23.79,23.66,23.78,224200.0,15.8263,15.873,15.7862,15.8663,224200.0
2007-07-16 15:00:00,23.77,23.91,23.73,23.86,311200.0,15.8596,15.953,15.8329,15.9197,311200.0
2007-07-16 15:30:00,23.86,23.86,23.67,23.68,416800.0,15.9197,15.9197,15.7929,15.7996,416800.0
2007-07-17 09:30:00,23.64,23.9,23.61,23.75,201600.0,15.7729,15.9464,15.7529,15.8463,201600.0
2007-07-17 10:00:00,23.75,23.94,23.61,23.93,250600.0,15.8463,15.9731,15.7529,15.9664,250600.0
2007-07-17 10:30:00,23.91,24.0,23.87,23.96,187400.0,15.953,16.0131,15.9264,15.9864,187400.0
2007-07-17 11:00:00,23.96,24.0,23.86,23.89,113000.0,15.9864,16.0131,15.9197,15.9397,113000.0
2007-07-17 11:30:00,23.91,23.95,23.85,23.93,98600.0,15.953,15.9797,15.913,15.9664,98600.0
2007-07-17 12:00:00,23.92,23.96,23.83,23.86,101800.0,15.9597,15.9864,15.8997,15.9197,101800.0
2007-07-17 12:30:00,23.85,23.93,23.79,23.93,79800.0,15.913,15.9664,15.873,15.9664,79800.0
2007-07-17 13:00:00,23.92,23.97,23.89,23.91,101400.0,15.9597,15.9931,15.9397,15.953,101400.0
2007-07-17 13:30:00,23.92,24.08,23.92,23.99,182200.0,15.9597,16.0665,15.9597,16.0064,182200.0
2007-07-17 14:00:00,23.99,24.07,23.97,24.01,95200.0,16.0064,16.0598,15.9931,16.0198,95200.0
2007-07-17 14:30:00,24.02,24.06,23.99,24.01,134800.0,16.0264,16.0531,16.0064,16.0198,134800.0
2007-07-17 15:00:00,24.03,24.04,23.86,23.9,195800.0,16.0331,16.0398,15.9197,15.9464,195800.0
2007-07-17 15:30:00,23.89,23.93,23.79,23.84,255000.0,15.9397,15.9664,15.873,15.9063,255000.0
2007-07-18 09:30:00,23.75,23.84,23.61,23.64,371200.0,15.8463,15.9063,15.7529,15.7729,371200.0
2007-07-18 10:00:00,23.63,23.93,23.62,23.89,192000.0,15.7662,15.9664,15.7596,15.9397,192000.0
2007-07-18 10:30:00,23.86,24.05,23.8,23.91,169400.0,15.9197,16.0465,15.8797,15.953,169400.0
2007-07-18 11:00:00,23.93,23.99,23.87,23.89,107000.0,15.9664,16.0064,15.9264,15.9397,107000.0
2007-07-18 11:30:00,23.9,24.04,23.88,23.96,186800.0,15.9464,16.0398,15.933,15.9864,186800.0
2007-07-18 12:00:00,23.92,23.99,23.83,23.85,235400.0,15.9597,16.0064,15.8997,15.913,235400.0
2007-07-18 12:30:00,23.85,23.89,23.83,23.85,265800.0,15.913,15.9397,15.8997,15.913,265800.0
2007-07-18 13:00:00,23.86,23.94,23.83,23.9,136800.0,15.9197,15.9731,15.8997,15.9464,136800.0
2007-07-18 13:30:00,23.9,24.07,23.9,24.01,104200.0,15.9464,16.0598,15.9464,16.0198,104200.0
2007-07-18 14:00:00,24.01,24.08,23.99,24.0,99800.0,16.0198,16.0665,16.0064,16.0131,99800.0
2007-07-18 14:30:00,24.0,24.07,23.98,24.04,104800.0,16.0131,16.0598,15.9998,16.0398,104800.0
2007-07-18 15:00:00,24.03,24.13,23.99,24.06,350400.0,16.0331,16.0998,16.0064,16.0531,350400.0
2007-07-18 15:30:00,24.05,24.22,24.04,24.2,362600.0,16.0465,16.1599,16.0398,16.1465,362600.0
2007-07-19 09:30:00,23.81,24.07,23.81,24.02,663400.0,15.8863,16.0598,15.8863,16.0264,663400.0
2007-07-19 10:00:00,24.0,24.29,23.92,24.23,523000.0,16.0131,16.2066,15.9597,16.1666,523000.0
2007-07-19 10:30:00,24.24,24.3,24.05,24.09,346400.0,16.1732,16.2133,16.0465,16.0731,346400.0
2007-07-19 11:00:00,24.09,24.15,24.0,24.03,186400.0,16.0731,16.1132,16.0131,16.0331,186400.0
2007-07-19 11:30:00,24.04,24.06,23.93,24.0,204800.0,16.0398,16.0531,15.9664,16.0131,204800.0
2007-07-19 12:00:00,23.99,24.02,23.88,23.92,173600.0,16.0064,16.0264,15.933,15.9597,173600.0
2007-07-19 12:30:00,23.92,24.08,23.75,23.89,219200.0,15.9597,16.0665,15.8463,15.9397,219200.0
2007-07-19 13:00:00,23.91,23.96,23.8,23.86,130400.0,15.953,15.9864,15.8797,15.9197,130400.0
2007-07-19 13:30:00,23.88,23.91,23.8,23.81,93400.0,15.933,15.953,15.8797,15.8863,93400.0
2007-07-19 14:00:00,23.82,23.86,23.71,23.75,198200.0,15.893,15.9197,15.8196,15.8463,198200.0
2007-07-19 14:30:00,23.77,23.88,23.75,23.85,157200.0,15.8596,15.933,15.8463,15.913,157200.0
2007-07-19 15:00:00,23.84,23.93,23.82,23.88,197600.0,15.9063,15.9664,15.893,15.933,197600.0
2007-07-19 15:30:00,23.87,23.99,23.86,23.89,294000.0,15.9264,16.0064,15.9197,15.9397,294000.0
2007-07-20 09:30:00,23.81,24.24,23.73,24.24,570800.0,15.8863,16.1732,15.8329,16.1732,570800.0
2007-07-20 10:00:00,24.22,24.35,23.93,23.96,580400.0,16.1599,16.2466,15.9664,15.9864,580400.0
2007-07-20 10:30:00,23.96,24.25,23.9,24.06,407800.0,15.9864,16.1799,15.9464,16.0531,407800.0
2007-07-20 11:00:00,24.05,24.1,23.91,23.91,233800.0,16.0465,16.0798,15.953,15.953,233800.0
2007-07-20 11:30:00,23.91,23.92,23.61,23.72,296400.0,15.953,15.9597,15.7529,15.8263,296400.0
2007-07-20 12:00:00,23.7,23.75,23.61,23.68,254000.0,15.8129,15.8463,15.7529,15.7996,254000.0
2007-07-20 12:30:00,23.68,23.68,23.37,23.5,223200.0,15.7996,15.7996,15.5928,15.6795,223200.0
2007-07-20 13:00:00,23.5,23.68,23.49,23.6,137000.0,15.6795,15.7996,15.6728,15.7462,137000.0
2007-07-20 13:30:00,23.61,23.78,23.61,23.72,146000.0,15.7529,15.8663,15.7529,15.8263,146000.0
2007-07-20 14:00:00,23.7,23.94,23.67,23.83,228800.0,15.8129,15.9731,15.7929,15.8997,228800.0
2007-07-20 14:30:00,23.82,23.84,23.75,23.82,93400.0,15.893,15.9063,15.8463,15.893,93400.0
2007-07-20 15:00:00,23.81,23.89,23.75,23.89,174600.0,15.8863,15.9397,15.8463,15.9397,174600.0
2007-07-20 15:30:00,23.89,23.89,23.78,23.84,510400.0,15.9397,15.9397,15.8663,15.9063,510400.0
2007-07-23 09:30:00,24.07,24.2,23.82,23.82,307800.0,16.0598,16.1465,15.893,15.893,307800.0
2007-07-23 10:00:00,23.81,23.9,23.61,23.64,205400.0,15.8863,15.9464,15.7529,15.7729,205400.0
2007-07-23 10:30:00,23.66,24.0,23.5,23.6,251400.0,15.7862,16.0131,15.6795,15.7462,251400.0
2007-07-23 11:00:00,23.6,23.61,23.44,23.5,257200.0,15.7462,15.7529,15.6395,15.6795,257200.0
2007-07-23 11:30:00,23.49,23.53,23.23,23.23,385600.0,15.6728,15.6995,15.4993,15.4993,385600.0
2007-07-23 12:00:00,23.23,23.26,22.68,22.82,576000.0,15.4993,15.5194,15.1324,15.2258,576000.0
2007-07-23 12:30:00,22.81,23.01,22.81,22.89,265800.0,15.2191,15.3526,15.2191,15.2725,265800.0
2007-07-23 13:00:00,22.9,23.21,22.89,23.16,372000.0,15.2792,15.486,15.2725,15.4526,372000.0
2007-07-23 13:30:00,23.14,23.21,23.0,23.06,132200.0,15.4393,15.486,15.3459,15.3859,132200.0
2007-07-23 14:00:00,23.08,23.2,23.0,23.14,230800.0,15.3993,15.4793,15.3459,15.4393,230800.0
2007-07-23 14:30:00,23.13,23.17,23.02,23.1,202800.0,15.4326,15.4593,15.3592,15.4126,202800.0
2007-07-23 15:00:00,23.1,23.27,23.08,23.21,397200.0,15.4126,15.526,15.3993,15.486,397200.0
2007-07-23 15:30:00,23.21,23.25,22.81,23.1,890400.0,15.486,15.5127,15.2191,15.4126,890400.0
2007-07-24 09:30:00,23.66,24.88,23.55,24.17,2432800.0,15.7862,16.6002,15.7129,16.1265,2432800.0
2007-07-24 10:00:00,24.16,24.61,24.06,24.24,1239600.0,16.1199,16.4201,16.0531,16.1732,1239600.0
2007-07-24 10:30:00,24.24,24.27,23.42,23.82,921400.0,16.1732,16.1932,15.6261,15.893,921400.0
2007-07-24 11:00:00,23.8,23.9,23.73,23.79,372600.0,15.8797,15.9464,15.8329,15.873,372600.0
2007-07-24 11:30:00,23.78,23.86,23.68,23.74,378600.0,15.8663,15.9197,15.7996,15.8396,378600.0
2007-07-24 12:00:00,23.74,23.89,23.72,23.86,200800.0,15.8396,15.9397,15.8263,15.9197,200800.0
2007-07-24 12:30:00,23.86,24.1,23.86,24.0,388200.0,15.9197,16.0798,15.9197,16.0131,388200.0
2007-07-24 13:00:00,24.0,24.05,23.93,24.01,274600.0,16.0131,16.0465,15.9664,16.0198,274600.0
2007-07-24 13:30:00,23.99,23.99,23.36,23.37,635400.0,16.0064,16.0064,15.5861,15.5928,635400.0
2007-07-24 14:00:00,23.38,23.53,23.29,23.37,637200.0,15.5994,15.6995,15.5394,15.5928,637200.0
2007-07-24 14:30:00,23.37,23.45,23.1,23.11,537000.0,15.5928,15.6461,15.4126,15.4193,537000.0
2007-07-24 15:00:00,23.11,23.22,23.01,23.13,615600.0,15.4193,15.4927,15.3526,15.4326,615600.0
2007-07-24 15:30:00,23.13,23.33,23.08,23.33,786600.0,15.4326,15.5661,15.3993,15.5661,786600.0
2007-07-25 09:30:00,23.5,23.83,23.29,23.29,594400.0,15.6795,15.8997,15.5394,15.5394,594400.0
2007-07-25 10:00:00,23.27,23.43,22.98,23.06,590000.0,15.526,15.6328,15.3325,15.3859,590000.0
2007-07-25 10:30:00,23.04,23.12,22.61,22.73,457200.0,15.3726,15.4259,15.0857,15.1657,457200.0
2007-07-25 11:00:00,22.77,22.91,22.53,22.74,724600.0,15.1924,15.2858,15.0323,15.1724,724600.0
2007-07-25 11:30:00,22.77,22.88,22.65,22.84,319800.0,15.1924,15.2658,15.1124,15.2391,319800.0
2007-07-25 12:00:00,22.84,22.94,22.75,22.83,238600.0,15.2391,15.3059,15.1791,15.2325,238600.0
2007-07-25 12:30:00,22.82,22.84,22.58,22.6,262600.0,15.2258,15.2391,15.0657,15.079,262600.0
2007-07-25 13:00:00,22.6,22.63,22.4,22.4,427600.0,15.079,15.099,14.9456,14.9456,427600.0
2007-07-25 13:30:00,22.4,22.44,22.16,22.16,617800.0,14.9456,14.9722,14.7854,14.7854,617800.0
2007-07-25 14:00:00,22.16,22.4,22.13,22.28,627400.0,14.7854,14.9456,14.7654,14.8655,627400.0
2007-07-25 14:30:00,22.27,22.52,22.23,22.43,474600.0,14.8588,15.0256,14.8321,14.9656,474600.0
2007-07-25 15:00:00,22.44,22.58,22.43,22.48,569400.0,14.9722,15.0657,14.9656,14.9989,569400.0
2007-07-25 15:30:00,22.48,22.5,22.29,22.42,963800.0,14.9989,15.0123,14.8722,14.9589,963800.0
2007-07-26 09:30:00,22.02,22.54,21.67,21.85,606000.0,14.692,15.039,14.4585,14.5786,606000.0
2007-07-26 10:00:00,21.83,21.88,21.7,21.77,504800.0,14.5652,14.5986,14.4785,14.5252,504800.0
2007-07-26 10:30:00,21.8,21.86,21.58,21.58,371000.0,14.5452,14.5853,14.3984,14.3984,371000.0
2007-07-26 11:00:00,21.56,21.61,21.36,21.55,502400.0,14.3851,14.4185,14.2517,14.3784,502400.0
2007-07-26 11:30:00,21.55,21.57,21.3,21.43,469400.0,14.3784,14.3918,14.2116,14.2984,469400.0
2007-07-26 12:00:00,21.43,21.48,21.14,21.22,489200.0,14.2984,14.3317,14.1049,14.1582,489200.0
2007-07-26 12:30:00,21.22,21.23,20.8,20.91,631000.0,14.1582,14.1649,13.878,13.9514,631000.0
2007-07-26 13:00:00,20.91,21.17,20.85,21.06,352000.0,13.9514,14.1249,13.9114,14.0515,352000.0
2007-07-26 13:30:00,21.06,21.16,20.97,21.0,329800.0,14.0515,14.1182,13.9914,14.0115,329800.0
2007-07-26 14:00:00,21.0,21.07,20.68,20.74,649400.0,14.0115,14.0582,13.798,13.838,649400.0
2007-07-26 14:30:00,20.73,20.85,20.5,20.81,767000.0,13.8313,13.9114,13.6779,13.8847,767000.0
2007-07-26 15:00:00,20.81,21.22,20.75,21.16,652600.0,13.8847,14.1582,13.8447,14.1182,652600.0
2007-07-26 15:30:00,21.15,21.2,20.98,21.07,1042800.0,14.1115,14.1449,13.9981,14.0582,1042800.0
2007-07-27 09:30:00,21.01,21.69,21.0,21.21,762600.0,14.0181,14.4718,14.0115,14.1516,762600.0
2007-07-27 10:00:00,21.21,21.59,21.17,21.38,873600.0,14.1516,14.4051,14.1249,14.265,873600.0
2007-07-27 10:30:00,21.4,21.42,20.97,21.02,272200.0,14.2783,14.2917,13.9914,14.0248,272200.0
2007-07-27 11:00:00,21.04,21.26,20.9,21.26,368600.0,14.0381,14.1849,13.9447,14.1849,368600.0
2007-07-27 11:30:00,21.25,21.29,20.8,20.91,463200.0,14.1783,14.205,13.878,13.9514,463200.0
2007-07-27 12:00:00,20.9,20.93,20.75,20.86,348200.0,13.9447,13.9648,13.8447,13.918,348200.0
2007-07-27 12:30:00,20.86,20.86,20.71,20.8,291800.0,13.918,13.918,13.818,13.878,291800.0
2007-07-27 13:00:00,20.79,20.99,20.75,20.9,349600.0,13.8713,14.0048,13.8447,13.9447,349600.0
2007-07-27 13:30:00,20.9,21.11,20.86,21.04,286000.0,13.9447,14.0849,13.918,14.0381,286000.0
2007-07-27 14:00:00,21.04,21.1,20.86,20.86,267600.0,14.0381,14.0782,13.918,13.918,267600.0
2007-07-27 14:30:00,20.86,21.2,20.83,21.1,502200.0,13.918,14.1449,13.898,14.0782,502200.0
2007-07-27 15:00:00,21.09,21.13,20.88,21.0,646600.0,14.0715,14.0982,13.9314,14.0115,646600.0
2007-07-27 15:30:00,21.0,21.07,20.78,20.8,750400.0,14.0115,14.0582,13.8647,13.878,750400.0
2007-07-30 09:30:00,20.9,21.18,20.82,21.11,396600.0,13.9447,14.1316,13.8914,14.0849,396600.0
2007-07-30 10:00:00,21.14,21.19,20.98,21.11,198200.0,14.1049,14.1382,13.9981,14.0849,198200.0
2007-07-30 10:30:00,21.11,21.14,20.97,20.98,381600.0,14.0849,14.1049,13.9914,13.9981,381600.0
2007-07-30 11:00:00,20.98,21.08,20.95,21.0,351000.0,13.9981,14.0648,13.9781,14.0115,351000.0
2007-07-30 11:30:00,21.0,21.07,20.83,20.99,563800.0,14.0115,14.0582,13.898,14.0048,563800.0
2007-07-30 12:00:00,20.95,20.97,20.8,20.83,252000.0,13.9781,13.9914,13.878,13.898,252000.0
2007-07-30 12:30:00,20.83,21.05,20.8,21.05,405400.0,13.898,14.0448,13.878,14.0448,405400.0
2007-07-30 13:00:00,21.04,21.18,21.0,21.09,397800.0,14.0381,14.1316,14.0115,14.0715,397800.0
2007-07-30 13:30:00,21.07,21.17,20.96,21.11,381400.0,14.0582,14.1249,13.9848,14.0849,381400.0
2007-07-30 14:00:00,21.13,21.17,21.07,21.08,384600.0,14.0982,14.1249,14.0582,14.0648,384600.0
2007-07-30 14:30:00,21.07,21.18,20.97,21.13,239200.0,14.0582,14.1316,13.9914,14.0982,239200.0
2007-07-30 15:00:00,21.13,21.24,21.1,21.19,270400.0,14.0982,14.1716,14.0782,14.1382,270400.0
2007-07-30 15:30:00,21.18,21.26,21.15,21.18,513400.0,14.1316,14.1849,14.1115,14.1316,513400.0
2007-07-31 09:30:00,21.67,21.95,21.67,21.87,732800.0,14.4585,14.6453,14.4585,14.5919,732800.0
2007-07-31 10:00:00,21.86,21.95,21.68,21.75,562600.0,14.5853,14.6453,14.4652,14.5119,562600.0
2007-07-31 10:30:00,21.74,21.78,21.48,21.58,674800.0,14.5052,14.5319,14.3317,14.3984,674800.0
2007-07-31 11:00:00,21.58,21.6,21.48,21.6,276000.0,14.3984,14.4118,14.3317,14.4118,276000.0
2007-07-31 11:30:00,21.6,21.69,21.55,21.56,180800.0,14.4118,14.4718,14.3784,14.3851,180800.0
2007-07-31 12:00:00,21.56,21.61,21.55,21.61,144600.0,14.3851,14.4185,14.3784,14.4185,144600.0
2007-07-31 12:30:00,21.61,21.64,21.5,21.63,184800.0,14.4185,14.4385,14.3451,14.4318,184800.0
2007-07-31 13:00:00,21.63,21.7,21.56,21.62,236600.0,14.4318,14.4785,14.3851,14.4251,236600.0
2007-07-31 13:30:00,21.62,21.65,21.5,21.53,344800.0,14.4251,14.4451,14.3451,14.3651,344800.0
2007-07-31 14:00:00,21.54,21.57,21.42,21.48,364600.0,14.3718,14.3918,14.2917,14.3317,364600.0
2007-07-31 14:30:00,21.49,21.49,21.22,21.23,576000.0,14.3384,14.3384,14.1582,14.1649,576000.0
2007-07-31 15:00:00,21.23,21.31,21.17,21.23,397600.0,14.1649,14.2183,14.1249,14.1649,397600.0
2007-07-31 15:30:00,21.23,21.3,20.96,20.96,671800.0,14.1649,14.2116,13.9848,13.9848,671800.0
2007-08-01 09:30:00,20.84,21.3,20.77,21.1,877800.0,13.9047,14.2116,13.858,14.0782,877800.0
2007-08-01 10:00:00,21.14,21.36,21.08,21.15,518600.0,14.1049,14.2517,14.0648,14.1115,518600.0
2007-08-01 10:30:00,21.15,21.2,20.79,20.86,599400.0,14.1115,14.1449,13.8713,13.918,599400.0
2007-08-01 11:00:00,20.86,20.96,20.82,20.92,335600.0,13.918,13.9848,13.8914,13.9581,335600.0
2007-08-01 11:30:00,20.92,21.15,20.9,21.14,149600.0,13.9581,14.1115,13.9447,14.1049,149600.0
2007-08-01 12:00:00,21.14,21.3,20.98,21.18,189400.0,14.1049,14.2116,13.9981,14.1316,189400.0
2007-08-01 12:30:00,21.18,21.36,21.15,21.17,245200.0,14.1316,14.2517,14.1115,14.1249,245200.0
2007-08-01 13:00:00,21.17,21.17,21.0,21.11,264200.0,14.1249,14.1249,14.0115,14.0849,264200.0
2007-08-01 13:30:00,21.13,21.27,20.92,20.95,367200.0,14.0982,14.1916,13.9581,13.9781,367200.0
2007-08-01 14:00:00,20.96,21.03,20.86,20.93,334000.0,13.9848,14.0315,13.918,13.9648,334000.0
2007-08-01 14:30:00,20.96,21.01,20.84,20.86,286600.0,13.9848,14.0181,13.9047,13.918,286600.0
2007-08-01 15:00:00,20.86,20.96,20.74,20.83,596200.0,13.918,13.9848,13.838,13.898,596200.0
2007-08-01 15:30:00,20.83,21.16,20.81,21.1,828000.0,13.898,14.1182,13.8847,14.0782,828000.0
2007-08-02 09:30:00,21.12,21.45,21.12,21.31,537600.0,14.0915,14.3117,14.0915,14.2183,537600.0
2007-08-02 10:00:00,21.3,21.33,21.23,21.24,377600.0,14.2116,14.2316,14.1649,14.1716,377600.0
2007-08-02 10:30:00,21.25,21.36,21.22,21.23,216800.0,14.1783,14.2517,14.1582,14.1649,216800.0
2007-08-02 11:00:00,21.23,21.25,21.04,21.22,360400.0,14.1649,14.1783,14.0381,14.1582,360400.0
2007-08-02 11:30:00,21.22,21.25,21.08,21.18,378600.0,14.1582,14.1783,14.0648,14.1316,378600.0
2007-08-02 12:00:00,21.18,21.32,21.15,21.18,179800.0,14.1316,14.225,14.1115,14.1316,179800.0
2007-08-02 12:30:00,21.18,21.19,21.14,21.14,239600.0,14.1316,14.1382,14.1049,14.1049,239600.0
2007-08-02 13:00:00,21.14,21.18,21.11,21.13,504000.0,14.1049,14.1316,14.0849,14.0982,504000.0
2007-08-02 13:30:00,21.11,21.21,21.11,21.14,236800.0,14.0849,14.1516,14.0849,14.1049,236800.0
2007-08-02 14:00:00,21.15,21.23,21.11,21.13,184200.0,14.1115,14.1649,14.0849,14.0982,184200.0
2007-08-02 14:30:00,21.13,21.18,21.05,21.14,305800.0,14.0982,14.1316,14.0448,14.1049,305800.0
2007-08-02 15:00:00,21.13,21.29,21.05,21.27,349000.0,14.0982,14.205,14.0448,14.1916,349000.0
2007-08-02 15:30:00,21.27,21.28,21.11,21.18,425400.0,14.1916,14.1983,14.0849,14.1316,425400.0
2007-08-03 09:30:00,21.08,21.26,20.8,20.84,187200.0,14.0648,14.1849,13.878,13.9047,187200.0
2007-08-03 10:00:00,20.83,20.93,20.69,20.75,286000.0,13.898,13.9648,13.8046,13.8447,286000.0
2007-08-03 10:30:00,20.75,20.8,20.54,20.6,344800.0,13.8447,13.878,13.7045,13.7446,344800.0
2007-08-03 11:00:00,20.6,20.7,20.48,20.52,323800.0,13.7446,13.8113,13.6645,13.6912,323800.0
2007-08-03 11:30:00,20.52,20.66,20.5,20.52,356000.0,13.6912,13.7846,13.6779,13.6912,356000.0
2007-08-03 12:00:00,20.53,20.6,20.32,20.33,377400.0,13.6979,13.7446,13.5578,13.5644,377400.0
2007-08-03 12:30:00,20.33,20.34,20.08,20.14,411400.0,13.5644,13.5711,13.3976,13.4377,411400.0
2007-08-03 13:00:00,20.15,20.28,20.11,20.25,197000.0,13.4443,13.5311,13.4176,13.511,197000.0
2007-08-03 13:30:00,20.25,20.25,20.11,20.18,262200.0,13.511,13.511,13.4176,13.4643,262200.0
2007-08-03 14:00:00,20.19,20.27,20.0,20.0,501600.0,13.471,13.5244,13.3442,13.3442,501600.0
2007-08-03 14:30:00,20.0,20.07,19.96,19.96,452800.0,13.3442,13.391,13.3176,13.3176,452800.0
2007-08-03 15:00:00,19.97,19.98,19.83,19.9,749200.0,13.3242,13.3309,13.2308,13.2775,749200.0
2007-08-03 15:30:00,19.91,20.15,19.88,19.98,822800.0,13.2842,13.4443,13.2642,13.3309,822800.0
2007-08-06 09:30:00,19.91,20.18,19.46,19.83,580400.0,13.2842,13.4643,12.984,13.2308,580400.0
2007-08-06 10:00:00,19.79,19.9,19.5,19.54,370000.0,13.2041,13.2775,13.0106,13.0373,370000.0
2007-08-06 10:30:00,19.54,19.55,19.27,19.34,335400.0,13.0373,13.044,12.8572,12.9039,335400.0
2007-08-06 11:00:00,19.33,19.73,19.3,19.71,343600.0,12.8972,13.1641,12.8772,13.1508,343600.0
2007-08-06 11:30:00,19.72,19.97,19.7,19.81,276200.0,13.1574,13.3242,13.1441,13.2175,276200.0
2007-08-06 12:00:00,19.81,19.82,19.6,19.6,193000.0,13.2175,13.2241,13.0774,13.0774,193000.0
2007-08-06 12:30:00,19.61,19.93,19.59,19.93,196200.0,13.084,13.2975,13.0707,13.2975,196200.0
2007-08-06 13:00:00,19.93,19.95,19.78,19.81,399800.0,13.2975,13.3109,13.1975,13.2175,399800.0
2007-08-06 13:30:00,19.81,19.81,19.47,19.49,225800.0,13.2175,13.2175,12.9906,13.004,225800.0
2007-08-06 14:00:00,19.49,19.7,19.48,19.64,280200.0,13.004,13.1441,12.9973,13.1041,280200.0
2007-08-06 14:30:00,19.65,19.93,19.64,19.84,323200.0,13.1107,13.2975,13.1041,13.2375,323200.0
2007-08-06 15:00:00,19.84,19.9,19.8,19.86,311400.0,13.2375,13.2775,13.2108,13.2508,311400.0
2007-08-06 15:30:00,19.87,19.93,19.79,19.9,455000.0,13.2575,13.2975,13.2041,13.2775,455000.0
2007-08-07 09:30:00,19.72,19.75,19.34,19.73,197600.0,13.1574,13.1774,12.9039,13.1641,197600.0
2007-08-07 10:00:00,19.73,19.84,19.73,19.75,164600.0,13.1641,13.2375,13.1641,13.1774,164600.0
2007-08-07 10:30:00,19.74,19.75,19.57,19.57,366000.0,13.1708,13.1774,13.0573,13.0573,366000.0
2007-08-07 11:00:00,19.57,19.61,19.44,19.57,147400.0,13.0573,13.084,12.9706,13.0573,147400.0
2007-08-07 11:30:00,19.58,19.77,19.46,19.76,176600.0,13.064,13.1908,12.984,13.1841,176600.0
2007-08-07 12:00:00,19.75,19.95,19.75,19.75,159000.0,13.1774,13.3109,13.1774,13.1774,159000.0
2007-08-07 12:30:00,19.76,19.86,19.56,19.57,181600.0,13.1841,13.2508,13.0507,13.0573,181600.0
2007-08-07 13:00:00,19.56,19.68,19.54,19.66,106600.0,13.0507,13.1307,13.0373,13.1174,106600.0
2007-08-07 13:30:00,19.66,19.81,19.64,19.77,103000.0,13.1174,13.2175,13.1041,13.1908,103000.0
2007-08-07 14:00:00,19.76,19.8,19.36,19.38,220600.0,13.1841,13.2108,12.9172,12.9306,220600.0
2007-08-07 14:30:00,19.38,19.61,19.23,19.61,429400.0,12.9306,13.084,12.8305,13.084,429400.0
2007-08-07 15:00:00,19.6,19.77,19.58,19.74,466400.0,13.0774,13.1908,13.064,13.1708,466400.0
2007-08-07 15:30:00,19.75,19.97,19.64,19.64,560400.0,13.1774,13.3242,13.1041,13.1041,560400.0
2007-08-08 09:30:00,19.98,20.46,19.75,20.24,530600.0,13.3309,13.6512,13.1774,13.5044,530600.0
2007-08-08 10:00:00,20.24,20.46,20.2,20.4,420400.0,13.5044,13.6512,13.4777,13.6111,420400.0
2007-08-08 10:30:00,20.39,20.5,20.29,20.33,307400.0,13.6045,13.6779,13.5377,13.5644,307400.0
2007-08-08 11:00:00,20.33,20.35,20.15,20.18,175000.0,13.5644,13.5778,13.4443,13.4643,175000.0
2007-08-08 11:30:00,20.17,20.31,20.02,20.04,230600.0,13.4577,13.5511,13.3576,13.3709,230600.0
2007-08-08 12:00:00,20.02,20.03,19.88,19.91,240800.0,13.3576,13.3643,13.2642,13.2842,240800.0
2007-08-08 12:30:00,19.92,20.07,19.9,20.02,217200.0,13.2909,13.391,13.2775,13.3576,217200.0
2007-08-08 13:00:00,20.02,20.08,20.0,20.02,194200.0,13.3576,13.3976,13.3442,13.3576,194200.0
2007-08-08 13:30:00,20.03,20.08,20.02,20.03,378200.0,13.3643,13.3976,13.3576,13.3643,378200.0
2007-08-08 14:00:00,20.04,20.09,20.02,20.07,248200.0,13.3709,13.4043,13.3576,13.391,248200.0
2007-08-08 14:30:00,20.07,20.08,20.02,20.03,359000.0,13.391,13.3976,13.3576,13.3643,359000.0
2007-08-08 15:00:00,20.03,20.06,19.71,19.73,493800.0,13.3643,13.3843,13.1508,13.1641,493800.0
2007-08-08 15:30:00,19.72,19.87,19.54,19.78,412800.0,13.1574,13.2575,13.0373,13.1975,412800.0
2007-08-09 09:30:00,19.41,19.5,18.99,19.0,474000.0,12.9506,13.0106,12.6704,12.677,474000.0
2007-08-09 10:00:00,19.0,19.0,18.77,19.0,835000.0,12.677,12.677,12.5236,12.677,835000.0
2007-08-09 10:30:00,18.98,19.04,18.74,18.78,570400.0,12.6637,12.7037,12.5036,12.5302,570400.0
2007-08-09 11:00:00,18.79,18.84,18.63,18.79,405600.0,12.5369,12.5703,12.4302,12.5369,405600.0
2007-08-09 11:30:00,18.8,18.85,18.66,18.78,376000.0,12.5436,12.577,12.4502,12.5302,376000.0
2007-08-09 12:00:00,18.79,18.81,18.63,18.73,291200.0,12.5369,12.5503,12.4302,12.4969,291200.0
2007-08-09 12:30:00,18.71,18.75,18.54,18.71,526200.0,12.4835,12.5102,12.3701,12.4835,526200.0
2007-08-09 13:00:00,18.68,18.71,18.34,18.38,381200.0,12.4635,12.4835,12.2367,12.2634,381200.0
2007-08-09 13:30:00,18.38,18.52,18.37,18.5,348000.0,12.2634,12.3568,12.2567,12.3434,348000.0
2007-08-09 14:00:00,18.5,18.51,18.22,18.23,361200.0,12.3434,12.3501,12.1566,12.1633,361200.0
2007-08-09 14:30:00,18.23,18.24,17.93,18.03,421000.0,12.1633,12.17,11.9631,12.0298,421000.0
2007-08-09 15:00:00,18.03,18.14,17.4,17.99,1040200.0,12.0298,12.1032,11.6095,12.0032,1040200.0
2007-08-09 15:30:00,17.98,18.75,17.98,18.63,1134800.0,11.9965,12.5102,11.9965,12.4302,1134800.0
2007-08-10 09:30:00,18.16,18.24,17.58,17.96,802400.0,12.1166,12.17,11.7296,11.9831,802400.0
2007-08-10 10:00:00,17.95,18.41,17.65,18.38,1752400.0,11.9765,12.2834,11.7763,12.2634,1752400.0
2007-08-10 10:30:00,18.36,18.54,17.96,17.97,786600.0,12.25,12.3701,11.9831,11.9898,786600.0
2007-08-10 11:00:00,17.99,18.33,17.97,18.32,631200.0,12.0032,12.23,11.9898,12.2233,631200.0
2007-08-10 11:30:00,18.32,18.72,18.21,18.7,530400.0,12.2233,12.4902,12.1499,12.4769,530400.0
2007-08-10 12:00:00,18.74,19.52,18.68,19.45,742200.0,12.5036,13.024,12.4635,12.9773,742200.0
2007-08-10 12:30:00,19.43,19.59,19.35,19.35,936200.0,12.9639,13.0707,12.9106,12.9106,936200.0
2007-08-10 13:00:00,19.36,19.36,19.11,19.16,390600.0,12.9172,12.9172,12.7504,12.7838,390600.0
2007-08-10 13:30:00,19.18,19.18,18.81,18.86,512400.0,12.7971,12.7971,12.5503,12.5836,512400.0
2007-08-10 14:00:00,18.86,18.97,18.83,18.96,614000.0,12.5836,12.657,12.5636,12.6503,614000.0
2007-08-10 14:30:00,18.95,19.15,18.86,18.88,472400.0,12.6437,12.7771,12.5836,12.597,472400.0
2007-08-10 15:00:00,18.9,18.93,18.65,18.86,555000.0,12.6103,12.6303,12.4435,12.5836,555000.0
2007-08-10 15:30:00,18.88,19.09,18.66,19.02,754800.0,12.597,12.7371,12.4502,12.6904,754800.0
2007-08-13 09:30:00,19.44,19.8,19.28,19.29,455800.0,12.9706,13.2108,12.8639,12.8705,455800.0
2007-08-13 10:00:00,19.29,19.53,19.29,19.53,408800.0,12.8705,13.0307,12.8705,13.0307,408800.0
2007-08-13 10:30:00,19.53,19.56,19.38,19.48,362000.0,13.0307,13.0507,12.9306,12.9973,362000.0
2007-08-13 11:00:00,19.48,19.55,19.41,19.52,284400.0,12.9973,13.044,12.9506,13.024,284400.0
2007-08-13 11:30:00,19.53,19.6,19.43,19.55,330200.0,13.0307,13.0774,12.9639,13.044,330200.0
2007-08-13 12:00:00,19.53,19.55,19.36,19.36,187600.0,13.0307,13.044,12.9172,12.9172,187600.0
2007-08-13 12:30:00,19.35,19.43,19.25,19.42,211000.0,12.9106,12.9639,12.8438,12.9573,211000.0
2007-08-13 13:00:00,19.43,19.46,19.31,19.41,133600.0,12.9639,12.984,12.8839,12.9506,133600.0
2007-08-13 13:30:00,19.4,19.53,19.39,19.53,153200.0,12.9439,13.0307,12.9372,13.0307,153200.0
2007-08-13 14:00:00,19.5,19.55,19.38,19.45,191600.0,13.0106,13.044,12.9306,12.9773,191600.0
2007-08-13 14:30:00,19.46,19.47,19.35,19.43,152400.0,12.984,12.9906,12.9106,12.9639,152400.0
2007-08-13 15:00:00,19.43,19.56,19.39,19.56,447800.0,12.9639,13.0507,12.9372,13.0507,447800.0
2007-08-13 15:30:00,19.56,19.57,19.42,19.45,509800.0,13.0507,13.0573,12.9573,12.9773,509800.0
2007-08-14 09:30:00,19.59,19.75,19.23,19.43,299400.0,13.0707,13.1774,12.8305,12.9639,299400.0
2007-08-14 10:00:00,19.43,19.61,19.2,19.25,366600.0,12.9639,13.084,12.8105,12.8438,366600.0
2007-08-14 10:30:00,19.26,19.41,19.11,19.21,238000.0,12.8505,12.9506,12.7504,12.8171,238000.0
2007-08-14 11:00:00,19.22,19.22,19.0,19.18,204200.0,12.8238,12.8238,12.677,12.7971,204200.0
2007-08-14 11:30:00,19.17,19.51,19.17,19.5,205400.0,12.7905,13.0173,12.7905,13.0106,205400.0
2007-08-14 12:00:00,19.5,19.51,19.38,19.4,152200.0,13.0106,13.0173,12.9306,12.9439,152200.0
2007-08-14 12:30:00,19.39,19.51,19.38,19.5,161800.0,12.9372,13.0173,12.9306,13.0106,161800.0
2007-08-14 13:00:00,19.5,19.5,19.29,19.35,188600.0,13.0106,13.0106,12.8705,12.9106,188600.0
2007-08-14 13:30:00,19.35,19.51,19.26,19.27,212800.0,12.9106,13.0173,12.8505,12.8572,212800.0
2007-08-14 14:00:00,19.27,19.34,19.17,19.24,274800.0,12.8572,12.9039,12.7905,12.8372,274800.0
2007-08-14 14:30:00,19.24,19.31,19.14,19.16,340800.0,12.8372,12.8839,12.7704,12.7838,340800.0
2007-08-14 15:00:00,19.16,19.49,19.14,19.36,487600.0,12.7838,13.004,12.7704,12.9172,487600.0
2007-08-14 15:30:00,19.36,19.41,19.1,19.15,432400.0,12.9172,12.9506,12.7438,12.7771,432400.0
2007-08-15 09:30:00,19.03,19.11,18.52,18.92,322000.0,12.6971,12.7504,12.3568,12.6237,322000.0
2007-08-15 10:00:00,18.91,18.98,18.82,18.93,230000.0,12.617,12.6637,12.5569,12.6303,230000.0
2007-08-15 10:30:00,18.98,18.99,18.77,18.79,151600.0,12.6637,12.6704,12.5236,12.5369,151600.0
2007-08-15 11:00:00,18.79,18.93,18.78,18.92,139000.0,12.5369,12.6303,12.5302,12.6237,139000.0
2007-08-15 11:30:00,18.91,18.94,18.57,18.6,184000.0,12.617,12.637,12.3901,12.4101,184000.0
2007-08-15 12:00:00,18.61,18.67,18.57,18.57,141200.0,12.4168,12.4569,12.3901,12.3901,141200.0
2007-08-15 12:30:00,18.57,18.57,18.29,18.43,451400.0,12.3901,12.3901,12.2033,12.2967,451400.0
2007-08-15 13:00:00,18.43,18.58,18.38,18.55,169000.0,12.2967,12.3968,12.2634,12.3768,169000.0
2007-08-15 13:30:00,18.56,18.85,18.56,18.73,216800.0,12.3835,12.577,12.3835,12.4969,216800.0
2007-08-15 14:00:00,18.73,18.75,18.53,18.58,206000.0,12.4969,12.5102,12.3634,12.3968,206000.0
2007-08-15 14:30:00,18.57,18.6,18.47,18.5,296000.0,12.3901,12.4101,12.3234,12.3434,296000.0
2007-08-15 15:00:00,18.5,18.54,18.36,18.41,502600.0,12.3434,12.3701,12.25,12.2834,502600.0
2007-08-15 15:30:00,18.43,18.47,18.29,18.3,594800.0,12.2967,12.3234,12.2033,12.21,594800.0
2007-08-16 09:30:00,18.0,18.02,17.41,17.41,597600.0,12.0098,12.0232,11.6162,11.6162,597600.0
2007-08-16 10:00:00,17.4,17.48,17.16,17.23,514800.0,11.6095,11.6629,11.4494,11.4961,514800.0
2007-08-16 10:30:00,17.23,17.45,17.2,17.34,839400.0,11.4961,11.6429,11.4761,11.5695,839400.0
2007-08-16 11:00:00,17.34,17.87,17.31,17.63,322400.0,11.5695,11.9231,11.5494,11.763,322400.0
2007-08-16 11:30:00,17.63,17.66,17.5,17.56,294200.0,11.763,11.783,11.6762,11.7162,294200.0
2007-08-16 12:00:00,17.56,17.56,17.16,17.32,377400.0,11.7162,11.7162,11.4494,11.5561,377400.0
2007-08-16 12:30:00,17.32,17.44,16.9,16.94,479800.0,11.5561,11.6362,11.2759,11.3026,479800.0
2007-08-16 13:00:00,16.95,17.42,16.81,17.25,375200.0,11.3092,11.6228,11.2158,11.5094,375200.0
2007-08-16 13:30:00,17.25,17.62,17.25,17.46,327800.0,11.5094,11.7563,11.5094,11.6495,327800.0
2007-08-16 14:00:00,17.45,17.86,17.32,17.65,351400.0,11.6429,11.9164,11.5561,11.7763,351400.0
2007-08-16 14:30:00,17.66,17.67,17.41,17.46,474400.0,11.783,11.7896,11.6162,11.6495,474400.0
2007-08-16 15:00:00,17.46,17.59,17.27,17.59,757200.0,11.6495,11.7363,11.5228,11.7363,757200.0
2007-08-16 15:30:00,17.6,18.38,17.6,18.11,770000.0,11.7429,12.2634,11.7429,12.0832,770000.0
2007-08-17 09:30:00,18.5,19.01,18.45,18.46,407600.0,12.3434,12.6837,12.3101,12.3167,407600.0
2007-08-17 10:00:00,18.46,18.86,18.41,18.43,329600.0,12.3167,12.5836,12.2834,12.2967,329600.0
2007-08-17 10:30:00,18.45,18.55,18.18,18.39,376400.0,12.3101,12.3768,12.1299,12.27,376400.0
2007-08-17 11:00:00,18.38,18.61,18.27,18.52,282400.0,12.2634,12.4168,12.19,12.3568,282400.0
2007-08-17 11:30:00,18.5,18.84,18.49,18.56,263600.0,12.3434,12.5703,12.3368,12.3835,263600.0
2007-08-17 12:00:00,18.56,18.67,18.48,18.54,173000.0,12.3835,12.4569,12.3301,12.3701,173000.0
2007-08-17 12:30:00,18.54,18.63,18.4,18.45,189400.0,12.3701,12.4302,12.2767,12.3101,189400.0
2007-08-17 13:00:00,18.44,18.76,18.44,18.73,240400.0,12.3034,12.5169,12.3034,12.4969,240400.0
2007-08-17 13:30:00,18.72,18.75,18.5,18.59,161200.0,12.4902,12.5102,12.3434,12.4035,161200.0
2007-08-17 14:00:00,18.57,18.66,18.48,18.57,215800.0,12.3901,12.4502,12.3301,12.3901,215800.0
2007-08-17 14:30:00,18.57,18.66,18.54,18.62,387800.0,12.3901,12.4502,12.3701,12.4235,387800.0
2007-08-17 15:00:00,18.62,18.93,18.6,18.68,435400.0,12.4235,12.6303,12.4101,12.4635,435400.0
2007-08-17 15:30:00,18.68,18.84,18.68,18.78,426600.0,12.4635,12.5703,12.4635,12.5302,426600.0
2007-08-20 09:30:00,18.85,19.18,18.55,18.81,235600.0,12.577,12.7971,12.3768,12.5503,235600.0
2007-08-20 10:00:00,18.83,18.97,18.75,18.75,334800.0,12.5636,12.657,12.5102,12.5102,334800.0
2007-08-20 10:30:00,18.75,18.94,18.75,18.77,156200.0,12.5102,12.637,12.5102,12.5236,156200.0
2007-08-20 11:00:00,18.78,18.89,18.76,18.81,123800.0,12.5302,12.6036,12.5169,12.5503,123800.0
2007-08-20 11:30:00,18.81,18.92,18.7,18.72,137600.0,12.5503,12.6237,12.4769,12.4902,137600.0
2007-08-20 12:00:00,18.72,18.8,18.56,18.78,161800.0,12.4902,12.5436,12.3835,12.5302,161800.0
2007-08-20 12:30:00,18.77,18.79,18.56,18.56,126400.0,12.5236,12.5369,12.3835,12.3835,126400.0
2007-08-20 13:00:00,18.56,18.73,18.53,18.66,241200.0,12.3835,12.4969,12.3634,12.4502,241200.0
2007-08-20 13:30:00,18.66,18.84,18.6,18.72,119800.0,12.4502,12.5703,12.4101,12.4902,119800.0
2007-08-20 14:00:00,18.69,18.97,18.69,18.97,174200.0,12.4702,12.657,12.4702,12.657,174200.0
2007-08-20 14:30:00,18.97,19.15,18.91,19.14,192000.0,12.657,12.7771,12.617,12.7704,192000.0
2007-08-20 15:00:00,19.15,19.27,19.08,19.22,213200.0,12.7771,12.8572,12.7304,12.8238,213200.0
2007-08-20 15:30:00,19.21,19.21,18.99,19.0,210800.0,12.8171,12.8171,12.6704,12.677,210800.0
2007-08-21 09:30:00,19.0,19.55,18.78,19.51,276400.0,12.677,13.044,12.5302,13.0173,276400.0
2007-08-21 10:00:00,19.53,19.54,19.25,19.41,250800.0,13.0307,13.0373,12.8438,12.9506,250800.0
2007-08-21 10:30:00,19.42,19.49,19.35,19.49,123200.0,12.9573,13.004,12.9106,13.004,123200.0
2007-08-21 11:00:00,19.49,19.61,19.47,19.59,175400.0,13.004,13.084,12.9906,13.0707,175400.0
2007-08-21 11:30:00,19.59,19.68,19.52,19.68,142000.0,13.0707,13.1307,13.024,13.1307,142000.0
2007-08-21 12:00:00,19.68,19.71,19.6,19.6,111000.0,13.1307,13.1508,13.0774,13.0774,111000.0
2007-08-21 12:30:00,19.59,19.59,19.44,19.54,105600.0,13.0707,13.0707,12.9706,13.0373,105600.0
2007-08-21 13:00:00,19.53,19.59,19.43,19.57,98000.0,13.0307,13.0707,12.9639,13.0573,98000.0
2007-08-21 13:30:00,19.59,19.6,19.44,19.44,91400.0,13.0707,13.0774,12.9706,12.9706,91400.0
2007-08-21 14:00:00,19.45,19.53,19.35,19.36,170600.0,12.9773,13.0307,12.9106,12.9172,170600.0
2007-08-21 14:30:00,19.36,19.42,19.25,19.34,221400.0,12.9172,12.9573,12.8438,12.9039,221400.0
2007-08-21 15:00:00,19.34,19.42,19.29,19.37,188800.0,12.9039,12.9573,12.8705,12.9239,188800.0
2007-08-21 15:30:00,19.37,19.4,19.28,19.32,328600.0,12.9239,12.9439,12.8639,12.8905,328600.0
2007-08-22 09:30:00,19.61,20.25,19.59,20.2,636800.0,13.084,13.511,13.0707,13.4777,636800.0
2007-08-22 10:00:00,20.2,20.4,20.09,20.14,193000.0,13.4777,13.6111,13.4043,13.4377,193000.0
2007-08-22 10:30:00,20.16,20.39,20.13,20.26,150000.0,13.451,13.6045,13.431,13.5177,150000.0
2007-08-22 11:00:00,20.26,20.26,20.04,20.18,152400.0,13.5177,13.5177,13.3709,13.4643,152400.0
2007-08-22 11:30:00,20.18,20.34,20.17,20.28,98800.0,13.4643,13.5711,13.4577,13.5311,98800.0
2007-08-22 12:00:00,20.27,20.32,20.21,20.25,156600.0,13.5244,13.5578,13.4844,13.511,156600.0
2007-08-22 12:30:00,20.24,20.33,20.17,20.24,174000.0,13.5044,13.5644,13.4577,13.5044,174000.0
2007-08-22 13:00:00,20.25,20.38,20.21,20.32,167600.0,13.511,13.5978,13.4844,13.5578,167600.0
2007-08-22 13:30:00,20.3,20.42,20.25,20.41,120000.0,13.5444,13.6245,13.511,13.6178,120000.0
2007-08-22 14:00:00,20.41,20.47,20.3,20.34,184400.0,13.6178,13.6578,13.5444,13.5711,184400.0
2007-08-22 14:30:00,20.33,20.45,20.27,20.42,257600.0,13.5644,13.6445,13.5244,13.6245,257600.0
2007-08-22 15:00:00,20.41,20.61,20.36,20.61,332600.0,13.6178,13.7512,13.5844,13.7512,332600.0
2007-08-22 15:30:00,20.61,20.73,20.54,20.58,443000.0,13.7512,13.8313,13.7045,13.7312,443000.0
2007-08-23 09:30:00,20.75,21.14,20.68,20.82,534800.0,13.8447,14.1049,13.798,13.8914,534800.0
2007-08-23 10:00:00,20.81,20.82,20.57,20.6,414400.0,13.8847,13.8914,13.7246,13.7446,414400.0
2007-08-23 10:30:00,20.59,20.8,20.58,20.73,267600.0,13.7379,13.878,13.7312,13.8313,267600.0
2007-08-23 11:00:00,20.73,20.74,20.27,20.28,521000.0,13.8313,13.838,13.5244,13.5311,521000.0
2007-08-23 11:30:00,20.28,20.45,20.25,20.27,416200.0,13.5311,13.6445,13.511,13.5244,416200.0
2007-08-23 12:00:00,20.29,20.39,20.27,20.34,124200.0,13.5377,13.6045,13.5244,13.5711,124200.0
2007-08-23 12:30:00,20.33,20.4,20.25,20.3,130400.0,13.5644,13.6111,13.511,13.5444,130400.0
2007-08-23 13:00:00,20.29,20.43,20.25,20.36,108800.0,13.5377,13.6311,13.511,13.5844,108800.0
2007-08-23 13:30:00,20.34,20.59,20.33,20.59,138800.0,13.5711,13.7379,13.5644,13.7379,138800.0
2007-08-23 14:00:00,20.6,20.75,20.55,20.59,197000.0,13.7446,13.8447,13.7112,13.7379,197000.0
2007-08-23 14:30:00,20.59,20.66,20.58,20.65,244200.0,13.7379,13.7846,13.7312,13.7779,244200.0
2007-08-23 15:00:00,20.65,20.7,20.6,20.6,279400.0,13.7779,13.8113,13.7446,13.7446,279400.0
2007-08-23 15:30:00,20.59,20.72,20.58,20.64,367400.0,13.7379,13.8246,13.7312,13.7713,367400.0
2007-08-24 09:30:00,21.25,21.79,21.15,21.45,893400.0,14.1783,14.5386,14.1115,14.3117,893400.0
2007-08-24 10:00:00,21.45,21.9,21.42,21.65,594000.0,14.3117,14.612,14.2917,14.4451,594000.0
2007-08-24 10:30:00,21.66,21.79,21.54,21.74,265000.0,14.4518,14.5386,14.3718,14.5052,265000.0
2007-08-24 11:00:00,21.74,21.94,21.7,21.81,226000.0,14.5052,14.6386,14.4785,14.5519,226000.0
2007-08-24 11:30:00,21.82,21.94,21.75,21.93,176800.0,14.5586,14.6386,14.5119,14.632,176800.0
2007-08-24 12:00:00,21.93,22.11,21.9,21.98,296400.0,14.632,14.7521,14.612,14.6653,296400.0
2007-08-24 12:30:00,21.97,22.07,21.88,22.0,151800.0,14.6587,14.7254,14.5986,14.6787,151800.0
2007-08-24 13:00:00,22.0,22.08,21.89,22.01,304600.0,14.6787,14.732,14.6053,14.6853,304600.0
2007-08-24 13:30:00,22.02,22.03,21.81,21.9,256000.0,14.692,14.6987,14.5519,14.612,256000.0
2007-08-24 14:00:00,21.9,22.06,21.86,22.05,212600.0,14.612,14.7187,14.5853,14.712,212600.0
2007-08-24 14:30:00,22.06,22.21,22.0,22.17,178800.0,14.7187,14.8188,14.6787,14.7921,178800.0
2007-08-24 15:00:00,22.17,22.36,22.13,22.34,443600.0,14.7921,14.9189,14.7654,14.9055,443600.0
2007-08-24 15:30:00,22.34,22.63,22.24,22.31,924000.0,14.9055,15.099,14.8388,14.8855,924000.0
2007-08-27 09:30:00,22.09,22.11,21.77,21.99,297800.0,14.7387,14.7521,14.5252,14.672,297800.0
2007-08-27 10:00:00,22.0,22.01,21.86,21.91,184200.0,14.6787,14.6853,14.5853,14.6186,184200.0
2007-08-27 10:30:00,21.91,21.92,21.8,21.84,207000.0,14.6186,14.6253,14.5452,14.5719,207000.0
2007-08-27 11:00:00,21.84,21.86,21.5,21.61,206200.0,14.5719,14.5853,14.3451,14.4185,206200.0
2007-08-27 11:30:00,21.6,21.71,21.55,21.65,111000.0,14.4118,14.4852,14.3784,14.4451,111000.0
2007-08-27 12:00:00,21.66,21.69,21.56,21.66,90000.0,14.4518,14.4718,14.3851,14.4518,90000.0
2007-08-27 12:30:00,21.66,21.75,21.65,21.65,78000.0,14.4518,14.5119,14.4451,14.4451,78000.0
2007-08-27 13:00:00,21.65,21.81,21.64,21.8,127600.0,14.4451,14.5519,14.4385,14.5452,127600.0
2007-08-27 13:30:00,21.8,21.85,21.74,21.77,118200.0,14.5452,14.5786,14.5052,14.5252,118200.0
2007-08-27 14:00:00,21.76,21.88,21.75,21.86,167600.0,14.5185,14.5986,14.5119,14.5853,167600.0
2007-08-27 14:30:00,21.86,22.0,21.85,21.92,190000.0,14.5853,14.6787,14.5786,14.6253,190000.0
2007-08-27 15:00:00,21.92,21.92,21.77,21.8,157000.0,14.6253,14.6253,14.5252,14.5452,157000.0
2007-08-27 15:30:00,21.8,21.88,21.64,21.64,177400.0,14.5452,14.5986,14.4385,14.4385,177400.0
2007-08-28 09:30:00,21.49,21.52,21.17,21.19,308400.0,14.3384,14.3584,14.1249,14.1382,308400.0
2007-08-28 10:00:00,21.19,21.32,21.07,21.16,188200.0,14.1382,14.225,14.0582,14.1182,188200.0
2007-08-28 10:30:00,21.16,21.28,21.06,21.09,124800.0,14.1182,14.1983,14.0515,14.0715,124800.0
2007-08-28 11:00:00,21.09,21.15,20.94,21.1,284600.0,14.0715,14.1115,13.9714,14.0782,284600.0
2007-08-28 11:30:00,21.11,21.18,21.03,21.05,117600.0,14.0849,14.1316,14.0315,14.0448,117600.0
2007-08-28 12:00:00,21.05,21.13,21.03,21.11,64800.0,14.0448,14.0982,14.0315,14.0849,64800.0
2007-08-28 12:30:00,21.11,21.21,21.11,21.2,71200.0,14.0849,14.1516,14.0849,14.1449,71200.0
2007-08-28 13:00:00,21.21,21.21,21.05,21.09,89800.0,14.1516,14.1516,14.0448,14.0715,89800.0
2007-08-28 13:30:00,21.09,21.15,21.05,21.13,68200.0,14.0715,14.1115,14.0448,14.0982,68200.0
2007-08-28 14:00:00,21.15,21.17,21.04,21.05,118000.0,14.1115,14.1249,14.0381,14.0448,118000.0
2007-08-28 14:30:00,21.04,21.09,20.86,20.92,177400.0,14.0381,14.0715,13.918,13.9581,177400.0
2007-08-28 15:00:00,20.91,20.97,20.78,20.78,194200.0,13.9514,13.9914,13.8647,13.8647,194200.0
2007-08-28 15:30:00,20.79,20.79,20.56,20.66,419800.0,13.8713,13.8713,13.7179,13.7846,419800.0
2007-08-29 09:30:00,20.75,21.07,20.66,20.72,195400.0,13.8447,14.0582,13.7846,13.8246,195400.0
2007-08-29 10:00:00,20.72,20.79,20.59,20.69,161200.0,13.8246,13.8713,13.7379,13.8046,161200.0
2007-08-29 10:30:00,20.67,20.88,20.59,20.86,148800.0,13.7913,13.9314,13.7379,13.918,148800.0
2007-08-29 11:00:00,20.86,20.88,20.68,20.73,184400.0,13.918,13.9314,13.798,13.8313,184400.0
2007-08-29 11:30:00,20.73,20.91,20.7,20.9,173000.0,13.8313,13.9514,13.8113,13.9447,173000.0
2007-08-29 12:00:00,20.9,20.92,20.71,20.72,87200.0,13.9447,13.9581,13.818,13.8246,87200.0
2007-08-29 12:30:00,20.72,20.74,20.56,20.57,137000.0,13.8246,13.838,13.7179,13.7246,137000.0
2007-08-29 13:00:00,20.57,20.66,20.52,20.53,123200.0,13.7246,13.7846,13.6912,13.6979,123200.0
2007-08-29 13:30:00,20.53,20.72,20.52,20.6,152200.0,13.6979,13.8246,13.6912,13.7446,152200.0
2007-08-29 14:00:00,20.6,20.77,20.57,20.74,229000.0,13.7446,13.858,13.7246,13.838,229000.0
2007-08-29 14:30:00,20.74,20.93,20.74,20.91,163600.0,13.838,13.9648,13.838,13.9514,163600.0
2007-08-29 15:00:00,20.91,21.11,20.91,21.09,191400.0,13.9514,14.0849,13.9514,14.0715,191400.0
2007-08-29 15:30:00,21.1,21.28,21.04,21.1,297200.0,14.0782,14.1983,14.0381,14.0782,297200.0
2007-08-30 09:30:00,20.96,21.32,20.65,21.18,214200.0,13.9848,14.225,13.7779,14.1316,214200.0
2007-08-30 10:00:00,21.2,21.4,21.08,21.36,175800.0,14.1449,14.2783,14.0648,14.2517,175800.0
2007-08-30 10:30:00,21.35,21.65,21.02,21.48,900200.0,14.245,14.4451,14.0248,14.3317,900200.0
2007-08-30 11:00:00,21.46,21.7,21.46,21.68,211800.0,14.3184,14.4785,14.3184,14.4652,211800.0
2007-08-30 11:30:00,21.68,21.75,21.63,21.66,228000.0,14.4652,14.5119,14.4318,14.4518,228000.0
2007-08-30 12:00:00,21.65,21.65,21.36,21.47,190200.0,14.4451,14.4451,14.2517,14.325,190200.0
2007-08-30 12:30:00,21.46,21.63,21.45,21.61,93600.0,14.3184,14.4318,14.3117,14.4185,93600.0
2007-08-30 13:00:00,21.61,21.63,21.32,21.4,95200.0,14.4185,14.4318,14.225,14.2783,95200.0
2007-08-30 13:30:00,21.39,21.44,21.25,21.39,118600.0,14.2717,14.305,14.1783,14.2717,118600.0
2007-08-30 14:00:00,21.4,21.46,21.24,21.24,80600.0,14.2783,14.3184,14.1716,14.1716,80600.0
2007-08-30 14:30:00,21.23,21.24,20.99,21.14,324800.0,14.1649,14.1716,14.0048,14.1049,324800.0
2007-08-30 15:00:00,21.15,21.46,21.14,21.35,255400.0,14.1115,14.3184,14.1049,14.245,255400.0
2007-08-30 15:30:00,21.35,21.41,21.28,21.35,267800.0,14.245,14.285,14.1983,14.245,267800.0
2007-08-31 09:30:00,21.56,21.98,21.49,21.84,284800.0,14.3851,14.6653,14.3384,14.5719,284800.0
2007-08-31 10:00:00,21.83,21.95,21.59,21.65,243400.0,14.5652,14.6453,14.4051,14.4451,243400.0
2007-08-31 10:30:00,21.67,21.8,21.47,21.47,182000.0,14.4585,14.5452,14.325,14.325,182000.0
2007-08-31 11:00:00,21.48,21.6,21.4,21.58,258200.0,14.3317,14.4118,14.2783,14.3984,258200.0
2007-08-31 11:30:00,21.59,21.7,21.57,21.58,152400.0,14.4051,14.4785,14.3918,14.3984,152400.0
2007-08-31 12:00:00,21.57,21.61,21.46,21.51,144000.0,14.3918,14.4185,14.3184,14.3517,144000.0
2007-08-31 12:30:00,21.52,21.78,21.52,21.75,146400.0,14.3584,14.5319,14.3584,14.5119,146400.0
2007-08-31 13:00:00,21.75,21.91,21.7,21.91,122000.0,14.5119,14.6186,14.4785,14.6186,122000.0
2007-08-31 13:30:00,21.9,21.92,21.85,21.9,123200.0,14.612,14.6253,14.5786,14.612,123200.0
2007-08-31 14:00:00,21.9,21.94,21.78,21.78,130400.0,14.612,14.6386,14.5319,14.5319,130400.0
2007-08-31 14:30:00,21.77,21.86,21.75,21.8,101600.0,14.5252,14.5853,14.5119,14.5452,101600.0
2007-08-31 15:00:00,21.81,21.83,21.74,21.79,167200.0,14.5519,14.5652,14.5052,14.5386,167200.0
2007-08-31 15:30:00,21.8,21.92,21.65,21.7,310200.0,14.5452,14.6253,14.4451,14.4785,310200.0
2007-09-04 09:30:00,21.52,21.56,21.09,21.23,245400.0,14.3584,14.3851,14.0715,14.1649,245400.0
2007-09-04 10:00:00,21.21,21.31,21.03,21.23,332800.0,14.1516,14.2183,14.0315,14.1649,332800.0
2007-09-04 10:30:00,21.24,21.81,21.24,21.59,297800.0,14.1716,14.5519,14.1716,14.4051,297800.0
2007-09-04 11:00:00,21.59,21.88,21.55,21.83,212000.0,14.4051,14.5986,14.3784,14.5652,212000.0
2007-09-04 11:30:00,21.83,21.86,21.69,21.69,178200.0,14.5652,14.5853,14.4718,14.4718,178200.0
2007-09-04 12:00:00,21.7,21.86,21.68,21.85,324000.0,14.4785,14.5853,14.4652,14.5786,324000.0
2007-09-04 12:30:00,21.86,21.91,21.81,21.82,131400.0,14.5853,14.6186,14.5519,14.5586,131400.0
2007-09-04 13:00:00,21.83,21.96,21.82,21.92,163200.0,14.5652,14.652,14.5586,14.6253,163200.0
2007-09-04 13:30:00,21.92,21.99,21.88,21.95,143000.0,14.6253,14.672,14.5986,14.6453,143000.0
2007-09-04 14:00:00,21.95,21.98,21.83,21.96,135200.0,14.6453,14.6653,14.5652,14.652,135200.0
2007-09-04 14:30:00,21.97,22.03,21.95,22.0,112800.0,14.6587,14.6987,14.6453,14.6787,112800.0
2007-09-04 15:00:00,22.01,22.02,21.88,21.95,134600.0,14.6853,14.692,14.5986,14.6453,134600.0
2007-09-04 15:30:00,21.94,22.0,21.67,21.78,221600.0,14.6386,14.6787,14.4585,14.5319,221600.0
2007-09-05 09:30:00,22.15,22.15,21.8,21.85,498800.0,14.7788,14.7788,14.5452,14.5786,498800.0
2007-09-05 10:00:00,21.85,21.85,21.31,21.37,533200.0,14.5786,14.5786,14.2183,14.2583,533200.0
2007-09-05 10:30:00,21.38,21.53,21.33,21.46,343400.0,14.265,14.3651,14.2316,14.3184,343400.0
2007-09-05 11:00:00,21.47,21.52,21.38,21.5,367200.0,14.325,14.3584,14.265,14.3451,367200.0
2007-09-05 11:30:00,21.5,21.5,21.33,21.34,252800.0,14.3451,14.3451,14.2316,14.2383,252800.0
2007-09-05 12:00:00,21.34,21.42,21.28,21.41,185800.0,14.2383,14.2917,14.1983,14.285,185800.0
2007-09-05 12:30:00,21.42,21.6,21.4,21.6,173600.0,14.2917,14.4118,14.2783,14.4118,173600.0
2007-09-05 13:00:00,21.59,21.68,21.57,21.64,190400.0,14.4051,14.4652,14.3918,14.4385,190400.0
2007-09-05 13:30:00,21.63,21.81,21.59,21.81,172400.0,14.4318,14.5519,14.4051,14.5519,172400.0
2007-09-05 14:00:00,21.81,21.89,21.59,21.61,222000.0,14.5519,14.6053,14.4051,14.4185,222000.0
2007-09-05 14:30:00,21.61,21.71,21.55,21.7,229800.0,14.4185,14.4852,14.3784,14.4785,229800.0
2007-09-05 15:00:00,21.71,21.9,21.71,21.84,307800.0,14.4852,14.612,14.4852,14.5719,307800.0
2007-09-05 15:30:00,21.85,22.0,21.79,21.91,484400.0,14.5786,14.6787,14.5386,14.6186,484400.0
2007-09-06 09:30:00,22.01,22.31,21.84,22.01,252600.0,14.6853,14.8855,14.5719,14.6853,252600.0
2007-09-06 10:00:00,22.02,22.08,21.68,21.85,230000.0,14.692,14.732,14.4652,14.5786,230000.0
2007-09-06 10:30:00,21.84,22.0,21.7,21.99,163000.0,14.5719,14.6787,14.4785,14.672,163000.0
2007-09-06 11:00:00,21.98,22.07,21.87,22.03,136400.0,14.6653,14.7254,14.5919,14.6987,136400.0
2007-09-06 11:30:00,22.05,22.15,22.0,22.1,160400.0,14.712,14.7788,14.6787,14.7454,160400.0
2007-09-06 12:00:00,22.11,22.22,22.0,22.21,156600.0,14.7521,14.8255,14.6787,14.8188,156600.0
2007-09-06 12:30:00,22.22,22.27,22.1,22.11,174200.0,14.8255,14.8588,14.7454,14.7521,174200.0
2007-09-06 13:00:00,22.11,22.14,21.97,21.98,185000.0,14.7521,14.7721,14.6587,14.6653,185000.0
2007-09-06 13:30:00,21.98,22.0,21.9,21.93,160800.0,14.6653,14.6787,14.612,14.632,160800.0
2007-09-06 14:00:00,21.93,21.94,21.87,21.91,194800.0,14.632,14.6386,14.5919,14.6186,194800.0
2007-09-06 14:30:00,21.9,21.95,21.88,21.93,204800.0,14.612,14.6453,14.5986,14.632,204800.0
2007-09-06 15:00:00,21.93,22.0,21.92,21.96,228200.0,14.632,14.6787,14.6253,14.652,228200.0
2007-09-06 15:30:00,21.97,22.02,21.92,22.0,292000.0,14.6587,14.692,14.6253,14.6787,292000.0
2007-09-07 09:30:00,21.8,21.87,21.52,21.85,270000.0,14.5452,14.5919,14.3584,14.5786,270000.0
2007-09-07 10:00:00,21.84,21.96,21.74,21.92,248400.0,14.5719,14.652,14.5052,14.6253,248400.0
2007-09-07 10:30:00,21.92,21.92,21.67,21.73,165000.0,14.6253,14.6253,14.4585,14.4985,165000.0
2007-09-07 11:00:00,21.72,21.8,21.58,21.58,113000.0,14.4919,14.5452,14.3984,14.3984,113000.0
2007-09-07 11:30:00,21.58,21.74,21.56,21.74,95200.0,14.3984,14.5052,14.3851,14.5052,95200.0
2007-09-07 12:00:00,21.74,21.77,21.59,21.73,77600.0,14.5052,14.5252,14.4051,14.4985,77600.0
2007-09-07 12:30:00,21.72,21.86,21.72,21.82,115000.0,14.4919,14.5853,14.4919,14.5586,115000.0
2007-09-07 13:00:00,21.81,21.92,21.8,21.83,96400.0,14.5519,14.6253,14.5452,14.5652,96400.0
2007-09-07 13:30:00,21.83,21.86,21.71,21.75,131000.0,14.5652,14.5853,14.4852,14.5119,131000.0
2007-09-07 14:00:00,21.74,21.85,21.73,21.84,180400.0,14.5052,14.5786,14.4985,14.5719,180400.0
2007-09-07 14:30:00,21.84,21.84,21.62,21.64,180200.0,14.5719,14.5719,14.4251,14.4385,180200.0
2007-09-07 15:00:00,21.64,21.75,21.57,21.58,197400.0,14.4385,14.5119,14.3918,14.3984,197400.0
2007-09-07 15:30:00,21.6,21.7,21.52,21.6,243800.0,14.4118,14.4785,14.3584,14.4118,243800.0
2007-09-10 09:30:00,21.68,21.83,21.5,21.6,172200.0,14.4652,14.5652,14.3451,14.4118,172200.0
2007-09-10 10:00:00,21.6,21.73,21.25,21.26,281400.0,14.4118,14.4985,14.1783,14.1849,281400.0
2007-09-10 10:30:00,21.26,21.34,20.92,21.06,199200.0,14.1849,14.2383,13.9581,14.0515,199200.0
2007-09-10 11:00:00,21.06,21.06,20.77,20.77,194400.0,14.0515,14.0515,13.858,13.858,194400.0
2007-09-10 11:30:00,20.78,20.93,20.68,20.89,278400.0,13.8647,13.9648,13.798,13.9381,278400.0
2007-09-10 12:00:00,20.9,21.03,20.88,20.98,161400.0,13.9447,14.0315,13.9314,13.9981,161400.0
2007-09-10 12:30:00,20.97,20.98,20.81,20.86,84200.0,13.9914,13.9981,13.8847,13.918,84200.0
2007-09-10 13:00:00,20.86,20.97,20.83,20.95,147200.0,13.918,13.9914,13.898,13.9781,147200.0
2007-09-10 13:30:00,20.96,21.0,20.88,20.89,147600.0,13.9848,14.0115,13.9314,13.9381,147600.0
2007-09-10 14:00:00,20.9,20.98,20.84,20.97,170000.0,13.9447,13.9981,13.9047,13.9914,170000.0
2007-09-10 14:30:00,20.97,21.03,20.9,20.98,363400.0,13.9914,14.0315,13.9447,13.9981,363400.0
2007-09-10 15:00:00,20.98,21.11,20.91,21.01,237600.0,13.9981,14.0849,13.9514,14.0181,237600.0
2007-09-10 15:30:00,21.01,21.06,20.85,20.87,285200.0,14.0181,14.0515,13.9114,13.9247,285200.0
2007-09-11 09:30:00,21.01,21.23,20.88,21.05,163000.0,14.0181,14.1649,13.9314,14.0448,163000.0
2007-09-11 10:00:00,21.04,21.39,20.98,21.28,226200.0,14.0381,14.2717,13.9981,14.1983,226200.0
2007-09-11 10:30:00,21.25,21.31,21.12,21.15,169800.0,14.1783,14.2183,14.0915,14.1115,169800.0
2007-09-11 11:00:00,21.15,21.22,21.03,21.22,136000.0,14.1115,14.1582,14.0315,14.1582,136000.0
2007-09-11 11:30:00,21.21,21.24,21.05,21.11,60600.0,14.1516,14.1716,14.0448,14.0849,60600.0
2007-09-11 12:00:00,21.13,21.14,20.95,20.99,68200.0,14.0982,14.1049,13.9781,14.0048,68200.0
2007-09-11 12:30:00,20.99,21.09,20.98,21.09,90200.0,14.0048,14.0715,13.9981,14.0715,90200.0
2007-09-11 13:00:00,21.09,21.11,21.05,21.07,62400.0,14.0715,14.0849,14.0448,14.0582,62400.0
2007-09-11 13:30:00,21.07,21.11,21.04,21.08,71800.0,14.0582,14.0849,14.0381,14.0648,71800.0
2007-09-11 14:00:00,21.09,21.24,21.09,21.23,157000.0,14.0715,14.1716,14.0715,14.1649,157000.0
2007-09-11 14:30:00,21.23,21.41,21.22,21.37,296000.0,14.1649,14.285,14.1582,14.2583,296000.0
2007-09-11 15:00:00,21.37,21.71,21.34,21.57,564400.0,14.2583,14.4852,14.2383,14.3918,564400.0
2007-09-11 15:30:00,21.57,21.58,21.3,21.48,375400.0,14.3918,14.3984,14.2116,14.3317,375400.0
2007-09-12 09:30:00,21.0,21.5,20.88,21.46,404000.0,14.0115,14.3451,13.9314,14.3184,404000.0
2007-09-12 10:00:00,21.45,21.46,20.88,21.03,495800.0,14.3117,14.3184,13.9314,14.0315,495800.0
2007-09-12 10:30:00,21.01,21.14,20.96,20.99,204200.0,14.0181,14.1049,13.9848,14.0048,204200.0
2007-09-12 11:00:00,21.0,21.03,20.95,20.99,148800.0,14.0115,14.0315,13.9781,14.0048,148800.0
2007-09-12 11:30:00,21.0,21.0,20.95,20.96,68400.0,14.0115,14.0115,13.9781,13.9848,68400.0
2007-09-12 12:00:00,20.96,21.07,20.96,20.97,120800.0,13.9848,14.0582,13.9848,13.9914,120800.0
2007-09-12 12:30:00,20.97,21.06,20.93,20.99,105600.0,13.9914,14.0515,13.9648,14.0048,105600.0
2007-09-12 13:00:00,21.0,21.0,20.8,20.88,118600.0,14.0115,14.0115,13.878,13.9314,118600.0
2007-09-12 13:30:00,20.88,21.07,20.86,21.06,104200.0,13.9314,14.0582,13.918,14.0515,104200.0
2007-09-12 14:00:00,21.06,21.1,20.97,20.98,146000.0,14.0515,14.0782,13.9914,13.9981,146000.0
2007-09-12 14:30:00,20.97,21.03,20.92,21.0,129000.0,13.9914,14.0315,13.9581,14.0115,129000.0
2007-09-12 15:00:00,21.0,21.01,20.91,20.91,176800.0,14.0115,14.0181,13.9514,13.9514,176800.0
2007-09-12 15:30:00,20.92,20.95,20.86,20.91,245800.0,13.9581,13.9781,13.918,13.9514,245800.0
2007-09-13 09:30:00,21.08,21.22,20.96,21.18,195800.0,14.0648,14.1582,13.9848,14.1316,195800.0
2007-09-13 10:00:00,21.18,21.5,21.11,21.45,209800.0,14.1316,14.3451,14.0849,14.3117,209800.0
2007-09-13 10:30:00,21.44,21.53,21.33,21.5,209200.0,14.305,14.3651,14.2316,14.3451,209200.0
2007-09-13 11:00:00,21.5,21.63,21.42,21.61,136000.0,14.3451,14.4318,14.2917,14.4185,136000.0
2007-09-13 11:30:00,21.61,21.64,21.49,21.63,147200.0,14.4185,14.4385,14.3384,14.4318,147200.0
2007-09-13 12:00:00,21.63,21.63,21.49,21.57,100600.0,14.4318,14.4318,14.3384,14.3918,100600.0
2007-09-13 12:30:00,21.57,21.6,21.53,21.56,53400.0,14.3918,14.4118,14.3651,14.3851,53400.0
2007-09-13 13:00:00,21.57,21.68,21.56,21.65,118800.0,14.3918,14.4652,14.3851,14.4451,118800.0
2007-09-13 13:30:00,21.65,21.76,21.63,21.66,236000.0,14.4451,14.5185,14.4318,14.4518,236000.0
2007-09-13 14:00:00,21.66,21.77,21.6,21.6,175400.0,14.4518,14.5252,14.4118,14.4118,175400.0
2007-09-13 14:30:00,21.59,21.65,21.56,21.61,70800.0,14.4051,14.4451,14.3851,14.4185,70800.0
2007-09-13 15:00:00,21.62,21.67,21.58,21.59,148600.0,14.4251,14.4585,14.3984,14.4051,148600.0
2007-09-13 15:30:00,21.6,21.65,21.43,21.46,310200.0,14.4118,14.4451,14.2984,14.3184,310200.0
2007-09-14 09:30:00,21.2,21.43,21.06,21.27,107800.0,14.1449,14.2984,14.0515,14.1916,107800.0
2007-09-14 10:00:00,21.25,21.61,21.25,21.6,170600.0,14.1783,14.4185,14.1783,14.4118,170600.0
2007-09-14 10:30:00,21.61,21.73,21.58,21.58,90600.0,14.4185,14.4985,14.3984,14.3984,90600.0
2007-09-14 11:00:00,21.59,21.63,21.43,21.5,67600.0,14.4051,14.4318,14.2984,14.3451,67600.0
2007-09-14 11:30:00,21.5,21.61,21.42,21.59,100200.0,14.3451,14.4185,14.2917,14.4051,100200.0
2007-09-14 12:00:00,21.6,21.7,21.59,21.64,97600.0,14.4118,14.4785,14.4051,14.4385,97600.0
2007-09-14 12:30:00,21.64,21.72,21.62,21.7,68200.0,14.4385,14.4919,14.4251,14.4785,68200.0
2007-09-14 13:00:00,21.7,21.8,21.67,21.79,110000.0,14.4785,14.5452,14.4585,14.5386,110000.0
2007-09-14 13:30:00,21.78,21.92,21.74,21.92,195400.0,14.5319,14.6253,14.5052,14.6253,195400.0
2007-09-14 14:00:00,21.92,21.95,21.9,21.9,138200.0,14.6253,14.6453,14.612,14.612,138200.0
2007-09-14 14:30:00,21.9,21.91,21.72,21.75,98200.0,14.612,14.6186,14.4919,14.5119,98200.0
2007-09-14 15:00:00,21.75,21.79,21.7,21.76,79000.0,14.5119,14.5386,14.4785,14.5185,79000.0
2007-09-14 15:30:00,21.78,21.88,21.74,21.75,158600.0,14.5319,14.5986,14.5052,14.5119,158600.0
2007-09-17 09:30:00,21.59,21.83,21.5,21.81,230800.0,14.4051,14.5652,14.3451,14.5519,230800.0
2007-09-17 10:00:00,21.81,21.81,21.63,21.64,166000.0,14.5519,14.5519,14.4318,14.4385,166000.0
2007-09-17 10:30:00,21.63,21.65,21.4,21.46,131600.0,14.4318,14.4451,14.2783,14.3184,131600.0
2007-09-17 11:00:00,21.46,21.54,21.35,21.39,94200.0,14.3184,14.3718,14.245,14.2717,94200.0
2007-09-17 11:30:00,21.39,21.49,21.35,21.38,86600.0,14.2717,14.3384,14.245,14.265,86600.0
2007-09-17 12:00:00,21.37,21.47,21.35,21.45,62000.0,14.2583,14.325,14.245,14.3117,62000.0
2007-09-17 12:30:00,21.46,21.65,21.45,21.64,79800.0,14.3184,14.4451,14.3117,14.4385,79800.0
2007-09-17 13:00:00,21.66,21.66,21.59,21.6,42000.0,14.4518,14.4518,14.4051,14.4118,42000.0
2007-09-17 13:30:00,21.6,21.64,21.46,21.46,78800.0,14.4118,14.4385,14.3184,14.3184,78800.0
2007-09-17 14:00:00,21.47,21.63,21.41,21.62,117200.0,14.325,14.4318,14.285,14.4251,117200.0
2007-09-17 14:30:00,21.64,21.68,21.59,21.61,109200.0,14.4385,14.4652,14.4051,14.4185,109200.0
2007-09-17 15:00:00,21.59,21.74,21.53,21.6,135400.0,14.4051,14.5052,14.3651,14.4118,135400.0
2007-09-17 15:30:00,21.59,21.6,21.42,21.42,161200.0,14.4051,14.4118,14.2917,14.2917,161200.0
2007-09-18 09:30:00,21.63,21.73,21.45,21.52,168800.0,14.4318,14.4985,14.3117,14.3584,168800.0
2007-09-18 10:00:00,21.51,21.56,21.46,21.5,122000.0,14.3517,14.3851,14.3184,14.3451,122000.0
2007-09-18 10:30:00,21.5,21.54,21.34,21.39,160200.0,14.3451,14.3718,14.2383,14.2717,160200.0
2007-09-18 11:00:00,21.38,21.48,21.31,21.34,210600.0,14.265,14.3317,14.2183,14.2383,210600.0
2007-09-18 11:30:00,21.35,21.41,21.34,21.37,87800.0,14.245,14.285,14.2383,14.2583,87800.0
2007-09-18 12:00:00,21.37,21.38,21.26,21.28,69000.0,14.2583,14.265,14.1849,14.1983,69000.0
2007-09-18 12:30:00,21.29,21.41,21.0,21.33,175400.0,14.205,14.285,14.0115,14.2316,175400.0
2007-09-18 13:00:00,21.32,21.42,21.27,21.39,203000.0,14.225,14.2917,14.1916,14.2717,203000.0
2007-09-18 13:30:00,21.37,21.42,21.34,21.37,153600.0,14.2583,14.2917,14.2383,14.2583,153600.0
2007-09-18 14:00:00,21.36,21.98,21.28,21.94,530200.0,14.2517,14.6653,14.1983,14.6386,530200.0
2007-09-18 14:30:00,21.93,22.42,21.93,22.18,374400.0,14.632,14.9589,14.632,14.7988,374400.0
2007-09-18 15:00:00,22.18,22.42,22.12,22.4,303000.0,14.7988,14.9589,14.7587,14.9456,303000.0
2007-09-18 15:30:00,22.39,22.45,22.25,22.36,374600.0,14.9389,14.9789,14.8455,14.9189,374600.0
2007-09-19 09:30:00,22.63,23.2,22.63,22.93,394000.0,15.099,15.4793,15.099,15.2992,394000.0
2007-09-19 10:00:00,22.91,23.23,22.86,23.16,284400.0,15.2858,15.4993,15.2525,15.4526,284400.0
2007-09-19 10:30:00,23.15,23.18,23.04,23.15,214000.0,15.446,15.466,15.3726,15.446,214000.0
2007-09-19 11:00:00,23.14,23.14,22.98,23.0,206200.0,15.4393,15.4393,15.3325,15.3459,206200.0
2007-09-19 11:30:00,23.0,23.0,22.89,22.9,160000.0,15.3459,15.3459,15.2725,15.2792,160000.0
2007-09-19 12:00:00,22.89,23.03,22.89,23.0,186800.0,15.2725,15.3659,15.2725,15.3459,186800.0
2007-09-19 12:30:00,22.99,23.04,22.91,23.0,131400.0,15.3392,15.3726,15.2858,15.3459,131400.0
2007-09-19 13:00:00,23.0,23.0,22.87,22.9,260800.0,15.3459,15.3459,15.2591,15.2792,260800.0
2007-09-19 13:30:00,22.89,22.97,22.74,22.81,230400.0,15.2725,15.3259,15.1724,15.2191,230400.0
2007-09-19 14:00:00,22.8,22.83,22.56,22.68,170600.0,15.2124,15.2325,15.0523,15.1324,170600.0
2007-09-19 14:30:00,22.69,22.82,22.67,22.79,143400.0,15.139,15.2258,15.1257,15.2058,143400.0
2007-09-19 15:00:00,22.79,22.95,22.78,22.91,154400.0,15.2058,15.3125,15.1991,15.2858,154400.0
2007-09-19 15:30:00,22.93,22.95,22.75,22.75,269200.0,15.2992,15.3125,15.1791,15.1791,269200.0
2007-09-20 09:30:00,22.81,22.96,22.7,22.9,251600.0,15.2191,15.3192,15.1457,15.2792,251600.0
2007-09-20 10:00:00,22.92,23.24,22.85,23.1,256600.0,15.2925,15.506,15.2458,15.4126,256600.0
2007-09-20 10:30:00,23.1,23.13,22.98,23.01,147400.0,15.4126,15.4326,15.3325,15.3526,147400.0
2007-09-20 11:00:00,23.03,23.12,22.99,23.03,184800.0,15.3659,15.4259,15.3392,15.3659,184800.0
2007-09-20 11:30:00,23.05,23.09,23.0,23.03,181200.0,15.3792,15.4059,15.3459,15.3659,181200.0
2007-09-20 12:00:00,23.03,23.08,22.96,22.98,137000.0,15.3659,15.3993,15.3192,15.3325,137000.0
2007-09-20 12:30:00,22.95,23.04,22.82,22.98,93000.0,15.3125,15.3726,15.2258,15.3325,93000.0
2007-09-20 13:00:00,22.99,23.08,22.85,22.85,77400.0,15.3392,15.3993,15.2458,15.2458,77400.0
2007-09-20 13:30:00,22.86,22.97,22.82,22.93,78600.0,15.2525,15.3259,15.2258,15.2992,78600.0
2007-09-20 14:00:00,22.93,22.98,22.82,22.87,104200.0,15.2992,15.3325,15.2258,15.2591,104200.0
2007-09-20 14:30:00,22.86,22.93,22.79,22.82,148200.0,15.2525,15.2992,15.2058,15.2258,148200.0
2007-09-20 15:00:00,22.82,22.91,22.7,22.82,150200.0,15.2258,15.2858,15.1457,15.2258,150200.0
2007-09-20 15:30:00,22.83,22.94,22.83,22.9,195200.0,15.2325,15.3059,15.2325,15.2792,195200.0
2007-09-21 09:30:00,23.13,23.35,23.04,23.13,678400.0,15.4326,15.5794,15.3726,15.4326,678400.0
2007-09-21 10:00:00,23.13,23.26,23.09,23.16,145800.0,15.4326,15.5194,15.4059,15.4526,145800.0
2007-09-21 10:30:00,23.16,23.39,23.14,23.35,160600.0,15.4526,15.6061,15.4393,15.5794,160600.0
2007-09-21 11:00:00,23.37,23.5,23.35,23.48,152800.0,15.5928,15.6795,15.5794,15.6661,152800.0
2007-09-21 11:30:00,23.47,23.58,23.43,23.45,169200.0,15.6595,15.7329,15.6328,15.6461,169200.0
2007-09-21 12:00:00,23.45,23.47,23.3,23.35,109400.0,15.6461,15.6595,15.546,15.5794,109400.0
2007-09-21 12:30:00,23.34,23.4,23.22,23.28,117800.0,15.5727,15.6128,15.4927,15.5327,117800.0
2007-09-21 13:00:00,23.25,23.35,23.23,23.34,61200.0,15.5127,15.5794,15.4993,15.5727,61200.0
2007-09-21 13:30:00,23.34,23.35,23.25,23.25,65600.0,15.5727,15.5794,15.5127,15.5127,65600.0
2007-09-21 14:00:00,23.25,23.32,23.18,23.2,106400.0,15.5127,15.5594,15.466,15.4793,106400.0
2007-09-21 14:30:00,23.2,23.25,23.13,23.13,167400.0,15.4793,15.5127,15.4326,15.4326,167400.0
2007-09-21 15:00:00,23.14,23.23,23.13,23.18,139000.0,15.4393,15.4993,15.4326,15.466,139000.0
2007-09-21 15:30:00,23.18,23.23,23.11,23.16,464600.0,15.466,15.4993,15.4193,15.4526,464600.0
2007-09-24 09:30:00,23.27,23.27,22.8,22.87,341400.0,15.526,15.526,15.2124,15.2591,341400.0
2007-09-24 10:00:00,22.89,23.32,22.85,23.32,236000.0,15.2725,15.5594,15.2458,15.5594,236000.0
2007-09-24 10:30:00,23.31,23.35,23.23,23.28,145400.0,15.5527,15.5794,15.4993,15.5327,145400.0
2007-09-24 11:00:00,23.27,23.28,23.0,23.04,124600.0,15.526,15.5327,15.3459,15.3726,124600.0
2007-09-24 11:30:00,23.03,23.03,22.93,22.95,112400.0,15.3659,15.3659,15.2992,15.3125,112400.0
2007-09-24 12:00:00,22.94,23.0,22.93,23.0,80600.0,15.3059,15.3459,15.2992,15.3459,80600.0
2007-09-24 12:30:00,23.0,23.02,22.9,22.93,92800.0,15.3459,15.3592,15.2792,15.2992,92800.0
2007-09-24 13:00:00,22.91,22.97,22.61,22.68,148000.0,15.2858,15.3259,15.0857,15.1324,148000.0
2007-09-24 13:30:00,22.67,22.68,22.55,22.6,179200.0,15.1257,15.1324,15.0456,15.079,179200.0
2007-09-24 14:00:00,22.58,22.61,22.53,22.53,143800.0,15.0657,15.0857,15.0323,15.0323,143800.0
2007-09-24 14:30:00,22.53,22.59,22.52,22.57,79800.0,15.0323,15.0723,15.0256,15.059,79800.0
2007-09-24 15:00:00,22.57,22.6,22.45,22.58,202800.0,15.059,15.079,14.9789,15.0657,202800.0
2007-09-24 15:30:00,22.59,22.59,22.52,22.56,312600.0,15.0723,15.0723,15.0256,15.0523,312600.0
2007-09-25 09:30:00,22.32,22.49,21.95,22.3,207800.0,14.8922,15.0056,14.6453,14.8788,207800.0
2007-09-25 10:00:00,22.25,22.48,22.17,22.33,146800.0,14.8455,14.9989,14.7921,14.8989,146800.0
2007-09-25 10:30:00,22.34,22.43,22.24,22.31,135200.0,14.9055,14.9656,14.8388,14.8855,135200.0
2007-09-25 11:00:00,22.31,22.44,22.31,22.34,77600.0,14.8855,14.9722,14.8855,14.9055,77600.0
2007-09-25 11:30:00,22.34,22.46,22.27,22.44,96000.0,14.9055,14.9856,14.8588,14.9722,96000.0
2007-09-25 12:00:00,22.44,22.68,22.44,22.67,141800.0,14.9722,15.1324,14.9722,15.1257,141800.0
2007-09-25 12:30:00,22.67,22.71,22.58,22.69,62000.0,15.1257,15.1524,15.0657,15.139,62000.0
2007-09-25 13:00:00,22.68,22.9,22.68,22.9,97400.0,15.1324,15.2792,15.1324,15.2792,97400.0
2007-09-25 13:30:00,22.91,22.92,22.74,22.86,147200.0,15.2858,15.2925,15.1724,15.2525,147200.0
2007-09-25 14:00:00,22.86,22.87,22.77,22.86,126800.0,15.2525,15.2591,15.1924,15.2525,126800.0
2007-09-25 14:30:00,22.85,22.92,22.79,22.89,98800.0,15.2458,15.2925,15.2058,15.2725,98800.0
2007-09-25 15:00:00,22.9,22.95,22.82,22.84,170800.0,15.2792,15.3125,15.2258,15.2391,170800.0
2007-09-25 15:30:00,22.84,23.0,22.81,22.96,308400.0,15.2391,15.3459,15.2191,15.3192,308400.0
2007-09-26 09:30:00,23.13,23.46,22.92,23.34,291600.0,15.4829,15.7038,15.3424,15.6235,291600.0
2007-09-26 10:00:00,23.34,23.61,23.33,23.56,250600.0,15.6235,15.8043,15.6168,15.7708,250600.0
2007-09-26 10:30:00,23.57,23.57,23.31,23.47,243800.0,15.7775,15.7775,15.6034,15.7105,243800.0
2007-09-26 11:00:00,23.49,23.53,23.21,23.24,123000.0,15.7239,15.7507,15.5365,15.5566,123000.0
2007-09-26 11:30:00,23.24,23.41,23.21,23.36,148800.0,15.5566,15.6704,15.5365,15.6369,148800.0
2007-09-26 12:00:00,23.36,23.36,23.21,23.28,94800.0,15.6369,15.6369,15.5365,15.5834,94800.0
2007-09-26 12:30:00,23.28,23.28,23.14,23.16,70000.0,15.5834,15.5834,15.4896,15.503,70000.0
2007-09-26 13:00:00,23.17,23.23,23.16,23.22,78000.0,15.5097,15.5499,15.503,15.5432,78000.0
2007-09-26 13:30:00,23.21,23.21,23.0,23.02,158000.0,15.5365,15.5365,15.3959,15.4093,158000.0
2007-09-26 14:00:00,23.02,23.13,23.0,23.08,157000.0,15.4093,15.4829,15.3959,15.4495,157000.0
2007-09-26 14:30:00,23.09,23.18,23.04,23.08,155000.0,15.4562,15.5164,15.4227,15.4495,155000.0
2007-09-26 15:00:00,23.07,23.13,22.98,23.08,191000.0,15.4428,15.4829,15.3825,15.4495,191000.0
2007-09-26 15:30:00,23.08,23.1,22.89,23.0,298400.0,15.4495,15.4629,15.3223,15.3959,298400.0
2007-09-27 09:30:00,23.17,24.18,23.03,23.16,239400.0,15.5097,16.1858,15.416,15.503,239400.0
2007-09-27 10:00:00,23.14,23.39,23.1,23.3,172800.0,15.4896,15.657,15.4629,15.5967,172800.0
2007-09-27 10:30:00,23.35,23.4,23.24,23.39,142000.0,15.6302,15.6637,15.5566,15.657,142000.0
2007-09-27 11:00:00,23.39,23.46,23.24,23.24,113400.0,15.657,15.7038,15.5566,15.5566,113400.0
2007-09-27 11:30:00,23.25,23.37,23.22,23.26,91800.0,15.5633,15.6436,15.5432,15.57,91800.0
2007-09-27 12:00:00,23.25,23.36,23.25,23.32,41600.0,15.5633,15.6369,15.5633,15.6101,41600.0
2007-09-27 12:30:00,23.3,23.39,23.29,23.38,41600.0,15.5967,15.657,15.59,15.6503,41600.0
2007-09-27 13:00:00,23.37,23.45,23.35,23.41,65000.0,15.6436,15.6971,15.6302,15.6704,65000.0
2007-09-27 13:30:00,23.41,23.43,23.28,23.38,80000.0,15.6704,15.6838,15.5834,15.6503,80000.0
2007-09-27 14:00:00,23.39,23.48,23.36,23.47,119000.0,15.657,15.7172,15.6369,15.7105,119000.0
2007-09-27 14:30:00,23.47,23.49,23.43,23.45,131600.0,15.7105,15.7239,15.6838,15.6971,131600.0
2007-09-27 15:00:00,23.46,23.57,23.42,23.5,246800.0,15.7038,15.7775,15.6771,15.7306,246800.0
2007-09-27 15:30:00,23.5,23.52,23.38,23.43,316400.0,15.7306,15.744,15.6503,15.6838,316400.0
2007-09-28 09:30:00,23.43,23.5,23.28,23.4,99000.0,15.6838,15.7306,15.5834,15.6637,99000.0
2007-09-28 10:00:00,23.4,23.57,23.39,23.39,128200.0,15.6637,15.7775,15.657,15.657,128200.0
2007-09-28 10:30:00,23.38,23.62,23.36,23.62,116800.0,15.6503,15.8109,15.6369,15.8109,116800.0
2007-09-28 11:00:00,23.63,23.66,23.54,23.54,90600.0,15.8176,15.8377,15.7574,15.7574,90600.0
2007-09-28 11:30:00,23.54,23.65,23.48,23.64,121400.0,15.7574,15.831,15.7172,15.8243,121400.0
2007-09-28 12:00:00,23.62,23.66,23.61,23.64,186200.0,15.8109,15.8377,15.8043,15.8243,186200.0
2007-09-28 12:30:00,23.65,23.73,23.62,23.64,151600.0,15.831,15.8846,15.8109,15.8243,151600.0
2007-09-28 13:00:00,23.63,23.65,23.52,23.52,123200.0,15.8176,15.831,15.744,15.744,123200.0
2007-09-28 13:30:00,23.53,23.57,23.51,23.56,71000.0,15.7507,15.7775,15.7373,15.7708,71000.0
2007-09-28 14:00:00,23.56,23.61,23.5,23.5,117800.0,15.7708,15.8043,15.7306,15.7306,117800.0
2007-09-28 14:30:00,23.5,23.52,23.38,23.42,104400.0,15.7306,15.744,15.6503,15.6771,104400.0
2007-09-28 15:00:00,23.42,23.46,23.29,23.32,230200.0,15.6771,15.7038,15.59,15.6101,230200.0
2007-09-28 15:30:00,23.33,23.45,23.32,23.35,300200.0,15.6168,15.6971,15.6101,15.6302,300200.0
2007-10-01 09:30:00,23.28,23.61,23.25,23.47,207200.0,15.5834,15.8043,15.5633,15.7105,207200.0
2007-10-01 10:00:00,23.48,23.68,23.42,23.48,198200.0,15.7172,15.8511,15.6771,15.7172,198200.0
2007-10-01 10:30:00,23.49,23.55,23.46,23.55,235000.0,15.7239,15.7641,15.7038,15.7641,235000.0
2007-10-01 11:00:00,23.55,23.61,23.54,23.6,85200.0,15.7641,15.8043,15.7574,15.7976,85200.0
2007-10-01 11:30:00,23.6,23.86,23.6,23.86,135600.0,15.7976,15.9716,15.7976,15.9716,135600.0
2007-10-01 12:00:00,23.85,23.86,23.74,23.79,98000.0,15.9649,15.9716,15.8913,15.9247,98000.0
2007-10-01 12:30:00,23.78,23.78,23.68,23.68,58600.0,15.918,15.918,15.8511,15.8511,58600.0
2007-10-01 13:00:00,23.68,23.78,23.65,23.78,74600.0,15.8511,15.918,15.831,15.918,74600.0
2007-10-01 13:30:00,23.76,23.83,23.67,23.69,71400.0,15.9047,15.9515,15.8444,15.8578,71400.0
2007-10-01 14:00:00,23.7,23.81,23.7,23.75,80000.0,15.8645,15.9381,15.8645,15.898,80000.0
2007-10-01 14:30:00,23.75,23.83,23.73,23.8,100400.0,15.898,15.9515,15.8846,15.9314,100400.0
2007-10-01 15:00:00,23.8,23.86,23.77,23.79,148200.0,15.9314,15.9716,15.9114,15.9247,148200.0
2007-10-01 15:30:00,23.78,23.79,23.6,23.7,257400.0,15.918,15.9247,15.7976,15.8645,257400.0
2007-10-02 09:30:00,24.09,24.63,24.08,24.34,551800.0,16.1256,16.487,16.1189,16.2929,551800.0
2007-10-02 10:00:00,24.33,24.46,24.22,24.34,347400.0,16.2862,16.3732,16.2126,16.2929,347400.0
2007-10-02 10:30:00,24.33,24.36,24.11,24.29,247600.0,16.2862,16.3063,16.1389,16.2594,247600.0
2007-10-02 11:00:00,24.28,24.31,23.95,24.11,220000.0,16.2527,16.2728,16.0318,16.1389,220000.0
2007-10-02 11:30:00,24.11,24.27,23.98,24.11,193400.0,16.1389,16.246,16.0519,16.1389,193400.0
2007-10-02 12:00:00,24.11,24.12,23.89,23.93,111800.0,16.1389,16.1456,15.9917,16.0185,111800.0
2007-10-02 12:30:00,23.93,24.03,23.92,23.98,145400.0,16.0185,16.0854,16.0118,16.0519,145400.0
2007-10-02 13:00:00,23.99,23.99,23.76,23.78,146400.0,16.0586,16.0586,15.9047,15.918,146400.0
2007-10-02 13:30:00,23.78,23.89,23.66,23.86,179200.0,15.918,15.9917,15.8377,15.9716,179200.0
2007-10-02 14:00:00,23.86,23.93,23.77,23.86,109800.0,15.9716,16.0185,15.9114,15.9716,109800.0
2007-10-02 14:30:00,23.86,23.95,23.83,23.93,147400.0,15.9716,16.0318,15.9515,16.0185,147400.0
2007-10-02 15:00:00,23.93,23.97,23.78,23.81,216400.0,16.0185,16.0452,15.918,15.9381,216400.0
2007-10-02 15:30:00,23.81,23.86,23.78,23.82,371400.0,15.9381,15.9716,15.918,15.9448,371400.0
2007-10-03 09:30:00,23.78,23.78,23.45,23.49,208600.0,15.918,15.918,15.6971,15.7239,208600.0
2007-10-03 10:00:00,23.49,23.56,23.43,23.51,204200.0,15.7239,15.7708,15.6838,15.7373,204200.0
2007-10-03 10:30:00,23.52,23.52,23.4,23.5,162600.0,15.744,15.744,15.6637,15.7306,162600.0
2007-10-03 11:00:00,23.48,23.53,23.4,23.5,138200.0,15.7172,15.7507,15.6637,15.7306,138200.0
2007-10-03 11:30:00,23.5,23.67,23.45,23.55,93200.0,15.7306,15.8444,15.6971,15.7641,93200.0
2007-10-03 12:00:00,23.54,23.55,23.43,23.45,103400.0,15.7574,15.7641,15.6838,15.6971,103400.0
2007-10-03 12:30:00,23.43,23.45,23.34,23.39,89600.0,15.6838,15.6971,15.6235,15.657,89600.0
2007-10-03 13:00:00,23.39,23.43,23.24,23.24,141000.0,15.657,15.6838,15.5566,15.5566,141000.0
2007-10-03 13:30:00,23.24,23.25,23.08,23.08,197000.0,15.5566,15.5633,15.4495,15.4495,197000.0
2007-10-03 14:00:00,23.09,23.11,22.86,22.93,306600.0,15.4562,15.4696,15.3022,15.3491,306600.0
2007-10-03 14:30:00,22.93,23.05,22.93,23.05,177000.0,15.3491,15.4294,15.3491,15.4294,177000.0
2007-10-03 15:00:00,23.04,23.15,22.98,22.99,223400.0,15.4227,15.4963,15.3825,15.3892,223400.0
2007-10-03 15:30:00,22.99,23.07,22.92,22.93,332600.0,15.3892,15.4428,15.3424,15.3491,332600.0
2007-10-04 09:30:00,22.59,23.15,22.55,22.59,242600.0,15.1215,15.4963,15.0947,15.1215,242600.0
2007-10-04 10:00:00,22.57,22.73,22.55,22.57,238200.0,15.1081,15.2152,15.0947,15.1081,238200.0
2007-10-04 10:30:00,22.59,22.63,22.5,22.53,171800.0,15.1215,15.1483,15.0612,15.0813,171800.0
2007-10-04 11:00:00,22.52,22.52,22.39,22.44,120600.0,15.0746,15.0746,14.9876,15.0211,120600.0
2007-10-04 11:30:00,22.44,22.5,22.31,22.31,116200.0,15.0211,15.0612,14.934,14.934,116200.0
2007-10-04 12:00:00,22.31,22.46,22.29,22.34,127600.0,14.934,15.0345,14.9207,14.9541,127600.0
2007-10-04 12:30:00,22.36,22.4,22.31,22.35,91800.0,14.9675,14.9943,14.934,14.9608,91800.0
2007-10-04 13:00:00,22.35,22.36,22.3,22.33,108600.0,14.9608,14.9675,14.9274,14.9474,108600.0
2007-10-04 13:30:00,22.33,22.33,22.21,22.27,212400.0,14.9474,14.9474,14.8671,14.9073,212400.0
2007-10-04 14:00:00,22.27,22.31,22.24,22.25,173800.0,14.9073,14.934,14.8872,14.8939,173800.0
2007-10-04 14:30:00,22.25,22.29,22.23,22.28,268800.0,14.8939,14.9207,14.8805,14.914,268800.0
2007-10-04 15:00:00,22.28,22.43,22.28,22.29,213000.0,14.914,15.0144,14.914,14.9207,213000.0
2007-10-04 15:30:00,22.29,22.36,22.27,22.32,268200.0,14.9207,14.9675,14.9073,14.9407,268200.0
2007-10-05 09:30:00,22.5,22.6,22.3,22.38,168800.0,15.0612,15.1282,14.9274,14.9809,168800.0
2007-10-05 10:00:00,22.38,22.41,22.26,22.28,493000.0,14.9809,15.001,14.9006,14.914,493000.0
2007-10-05 10:30:00,22.28,22.4,22.16,22.35,240600.0,14.914,14.9943,14.8336,14.9608,240600.0
2007-10-05 11:00:00,22.35,22.69,22.35,22.67,253200.0,14.9608,15.1884,14.9608,15.175,253200.0
2007-10-05 11:30:00,22.68,22.72,22.64,22.7,175000.0,15.1817,15.2085,15.1549,15.1951,175000.0
2007-10-05 12:00:00,22.69,22.7,22.61,22.62,144800.0,15.1884,15.1951,15.1349,15.1416,144800.0
2007-10-05 12:30:00,22.61,22.68,22.57,22.66,73400.0,15.1349,15.1817,15.1081,15.1683,73400.0
2007-10-05 13:00:00,22.65,22.7,22.57,22.64,81800.0,15.1616,15.1951,15.1081,15.1549,81800.0
2007-10-05 13:30:00,22.64,22.74,22.64,22.71,103600.0,15.1549,15.2219,15.1549,15.2018,103600.0
2007-10-05 14:00:00,22.72,22.75,22.66,22.72,129400.0,15.2085,15.2286,15.1683,15.2085,129400.0
2007-10-05 14:30:00,22.72,22.79,22.72,22.75,162800.0,15.2085,15.2554,15.2085,15.2286,162800.0
2007-10-05 15:00:00,22.74,22.77,22.7,22.7,170600.0,15.2219,15.242,15.1951,15.1951,170600.0
2007-10-05 15:30:00,22.7,22.71,22.58,22.64,325000.0,15.1951,15.2018,15.1148,15.1549,325000.0
2007-10-08 09:30:00,22.52,23.25,22.5,22.83,472400.0,15.0746,15.5633,15.0612,15.2821,472400.0
2007-10-08 10:00:00,22.83,23.04,22.82,22.83,240400.0,15.2821,15.4227,15.2754,15.2821,240400.0
2007-10-08 10:30:00,22.84,22.96,22.61,22.61,165400.0,15.2888,15.3691,15.1349,15.1349,165400.0
2007-10-08 11:00:00,22.61,22.7,22.41,22.65,196400.0,15.1349,15.1951,15.001,15.1616,196400.0
2007-10-08 11:30:00,22.65,22.72,22.52,22.61,136800.0,15.1616,15.2085,15.0746,15.1349,136800.0
2007-10-08 12:00:00,22.61,22.61,22.43,22.47,105800.0,15.1349,15.1349,15.0144,15.0411,105800.0
2007-10-08 12:30:00,22.47,22.64,22.44,22.61,118600.0,15.0411,15.1549,15.0211,15.1349,118600.0
2007-10-08 13:00:00,22.61,22.64,22.57,22.6,85400.0,15.1349,15.1549,15.1081,15.1282,85400.0
2007-10-08 13:30:00,22.6,22.65,22.59,22.63,125800.0,15.1282,15.1616,15.1215,15.1483,125800.0
2007-10-08 14:00:00,22.63,22.79,22.63,22.78,123400.0,15.1483,15.2554,15.1483,15.2487,123400.0
2007-10-08 14:30:00,22.79,22.93,22.71,22.73,329000.0,15.2554,15.3491,15.2018,15.2152,329000.0
2007-10-08 15:00:00,22.74,22.86,22.73,22.85,116600.0,15.2219,15.3022,15.2152,15.2955,116600.0
2007-10-08 15:30:00,22.85,22.9,22.73,22.82,187200.0,15.2955,15.329,15.2152,15.2754,187200.0
2007-10-09 09:30:00,22.93,23.29,22.88,23.24,196000.0,15.3491,15.59,15.3156,15.5566,196000.0
2007-10-09 10:00:00,23.24,23.66,23.24,23.31,646400.0,15.5566,15.8377,15.5566,15.6034,646400.0
2007-10-09 10:30:00,23.32,23.43,23.19,23.42,155800.0,15.6101,15.6838,15.5231,15.6771,155800.0
2007-10-09 11:00:00,23.42,23.63,23.37,23.57,153600.0,15.6771,15.8176,15.6436,15.7775,153600.0
2007-10-09 11:30:00,23.57,23.7,23.44,23.7,92800.0,15.7775,15.8645,15.6905,15.8645,92800.0
2007-10-09 12:00:00,23.71,23.82,23.61,23.61,141400.0,15.8712,15.9448,15.8043,15.8043,141400.0
2007-10-09 12:30:00,23.61,23.77,23.59,23.65,115200.0,15.8043,15.9114,15.7909,15.831,115200.0
2007-10-09 13:00:00,23.66,24.1,23.6,23.61,401000.0,15.8377,16.1323,15.7976,15.8043,401000.0
2007-10-09 13:30:00,23.61,23.92,23.57,23.77,158200.0,15.8043,16.0118,15.7775,15.9114,158200.0
2007-10-09 14:00:00,23.75,23.96,23.64,23.93,134000.0,15.898,16.0385,15.8243,16.0185,134000.0
2007-10-09 14:30:00,23.93,23.97,23.88,23.91,102200.0,16.0185,16.0452,15.985,16.0051,102200.0
2007-10-09 15:00:00,23.92,23.97,23.82,23.89,252800.0,16.0118,16.0452,15.9448,15.9917,252800.0
2007-10-09 15:30:00,23.9,23.98,23.83,23.98,209800.0,15.9984,16.0519,15.9515,16.0519,209800.0
2007-10-10 09:30:00,23.67,24.21,23.67,24.18,396000.0,15.8444,16.2059,15.8444,16.1858,396000.0
2007-10-10 10:00:00,24.18,24.25,23.96,24.09,265800.0,16.1858,16.2327,16.0385,16.1256,265800.0
2007-10-10 10:30:00,24.09,24.09,23.9,23.95,114400.0,16.1256,16.1256,15.9984,16.0318,114400.0
2007-10-10 11:00:00,23.95,24.05,23.93,24.02,85000.0,16.0318,16.0988,16.0185,16.0787,85000.0
2007-10-10 11:30:00,24.02,24.13,23.75,23.82,111200.0,16.0787,16.1523,15.898,15.9448,111200.0
2007-10-10 12:00:00,23.83,23.89,23.67,23.7,84400.0,15.9515,15.9917,15.8444,15.8645,84400.0
2007-10-10 12:30:00,23.69,23.84,23.68,23.73,88200.0,15.8578,15.9582,15.8511,15.8846,88200.0
2007-10-10 13:00:00,23.72,23.72,23.48,23.52,132400.0,15.8779,15.8779,15.7172,15.744,132400.0
2007-10-10 13:30:00,23.5,23.53,23.49,23.5,172800.0,15.7306,15.7507,15.7239,15.7306,172800.0
2007-10-10 14:00:00,23.5,23.6,23.49,23.59,138400.0,15.7306,15.7976,15.7239,15.7909,138400.0
2007-10-10 14:30:00,23.59,23.69,23.56,23.61,147200.0,15.7909,15.8578,15.7708,15.8043,147200.0
2007-10-10 15:00:00,23.61,23.71,23.61,23.67,307200.0,15.8043,15.8712,15.8043,15.8444,307200.0
2007-10-10 15:30:00,23.67,23.78,23.6,23.68,330800.0,15.8444,15.918,15.7976,15.8511,330800.0
2007-10-11 09:30:00,23.8,24.6,23.8,24.2,320200.0,15.9314,16.4669,15.9314,16.1992,320200.0
2007-10-11 10:00:00,24.2,24.38,24.11,24.21,205000.0,16.1992,16.3197,16.1389,16.2059,205000.0
2007-10-11 10:30:00,24.24,24.28,24.11,24.18,161200.0,16.226,16.2527,16.1389,16.1858,161200.0
2007-10-11 11:00:00,24.18,24.33,24.13,24.29,170000.0,16.1858,16.2862,16.1523,16.2594,170000.0
2007-10-11 11:30:00,24.31,24.42,24.22,24.22,148600.0,16.2728,16.3465,16.2126,16.2126,148600.0
2007-10-11 12:00:00,24.23,24.29,24.1,24.2,86400.0,16.2193,16.2594,16.1323,16.1992,86400.0
2007-10-11 12:30:00,24.19,24.32,24.17,24.17,72600.0,16.1925,16.2795,16.1791,16.1791,72600.0
2007-10-11 13:00:00,24.18,24.18,23.93,23.97,82400.0,16.1858,16.1858,16.0185,16.0452,82400.0
2007-10-11 13:30:00,23.95,24.0,23.74,23.8,138800.0,16.0318,16.0653,15.8913,15.9314,138800.0
2007-10-11 14:00:00,23.8,23.8,23.25,23.29,372200.0,15.9314,15.9314,15.5633,15.59,372200.0
2007-10-11 14:30:00,23.3,23.57,23.19,23.35,333400.0,15.5967,15.7775,15.5231,15.6302,333400.0
2007-10-11 15:00:00,23.37,23.38,22.68,22.75,412200.0,15.6436,15.6503,15.1817,15.2286,412200.0
2007-10-11 15:30:00,22.78,23.29,22.73,23.26,421800.0,15.2487,15.59,15.2152,15.57,421800.0
2007-10-12 09:30:00,22.86,23.16,22.63,22.95,278800.0,15.3022,15.503,15.1483,15.3625,278800.0
2007-10-12 10:00:00,22.92,23.09,22.8,22.84,209600.0,15.3424,15.4562,15.262,15.2888,209600.0
2007-10-12 10:30:00,22.84,22.9,22.7,22.75,193000.0,15.2888,15.329,15.1951,15.2286,193000.0
2007-10-12 11:00:00,22.79,23.0,22.78,22.93,229000.0,15.2554,15.3959,15.2487,15.3491,229000.0
2007-10-12 11:30:00,22.93,22.96,22.85,22.86,107800.0,15.3491,15.3691,15.2955,15.3022,107800.0
2007-10-12 12:00:00,22.86,22.92,22.8,22.83,141000.0,15.3022,15.3424,15.262,15.2821,141000.0
2007-10-12 12:30:00,22.82,22.98,22.77,22.98,202600.0,15.2754,15.3825,15.242,15.3825,202600.0
2007-10-12 13:00:00,22.98,22.98,22.84,22.9,89000.0,15.3825,15.3825,15.2888,15.329,89000.0
2007-10-12 13:30:00,22.91,22.98,22.87,22.97,102000.0,15.3357,15.3825,15.3089,15.3758,102000.0
2007-10-12 14:00:00,22.96,23.0,22.89,22.97,102800.0,15.3691,15.3959,15.3223,15.3758,102800.0
2007-10-12 14:30:00,22.98,23.02,22.95,22.96,103800.0,15.3825,15.4093,15.3625,15.3691,103800.0
2007-10-12 15:00:00,22.98,23.02,22.86,23.0,132200.0,15.3825,15.4093,15.3022,15.3959,132200.0
2007-10-12 15:30:00,22.99,23.01,22.93,22.99,239800.0,15.3892,15.4026,15.3491,15.3892,239800.0
2007-10-15 09:30:00,22.98,23.06,22.72,23.04,279800.0,15.3825,15.4361,15.2085,15.4227,279800.0
2007-10-15 10:00:00,23.04,23.32,23.0,23.25,338000.0,15.4227,15.6101,15.3959,15.5633,338000.0
2007-10-15 10:30:00,23.24,23.42,23.11,23.13,455000.0,15.5566,15.6771,15.4696,15.4829,455000.0
2007-10-15 11:00:00,23.13,23.14,22.71,22.77,338000.0,15.4829,15.4896,15.2018,15.242,338000.0
2007-10-15 11:30:00,22.77,22.78,22.59,22.69,335200.0,15.242,15.2487,15.1215,15.1884,335200.0
2007-10-15 12:00:00,22.68,22.84,22.67,22.72,177600.0,15.1817,15.2888,15.175,15.2085,177600.0
2007-10-15 12:30:00,22.72,22.72,22.66,22.72,172600.0,15.2085,15.2085,15.1683,15.2085,172600.0
2007-10-15 13:00:00,22.72,22.75,22.68,22.75,204400.0,15.2085,15.2286,15.1817,15.2286,204400.0
2007-10-15 13:30:00,22.75,22.94,22.73,22.93,186400.0,15.2286,15.3558,15.2152,15.3491,186400.0
2007-10-15 14:00:00,22.93,23.0,22.75,23.0,265000.0,15.3491,15.3959,15.2286,15.3959,265000.0
2007-10-15 14:30:00,23.0,23.0,22.84,22.86,329000.0,15.3959,15.3959,15.2888,15.3022,329000.0
2007-10-15 15:00:00,22.85,23.0,22.68,22.74,378800.0,15.2955,15.3959,15.1817,15.2219,378800.0
2007-10-15 15:30:00,22.75,22.93,22.72,22.93,592800.0,15.2286,15.3491,15.2085,15.3491,592800.0
2007-10-16 09:30:00,22.83,22.96,22.44,22.52,260400.0,15.2821,15.3691,15.0211,15.0746,260400.0
2007-10-16 10:00:00,22.5,22.51,22.31,22.32,205600.0,15.0612,15.0679,14.934,14.9407,205600.0
2007-10-16 10:30:00,22.32,22.48,22.31,22.48,109000.0,14.9407,15.0478,14.934,15.0478,109000.0
2007-10-16 11:00:00,22.48,22.5,22.3,22.42,169000.0,15.0478,15.0612,14.9274,15.0077,169000.0
2007-10-16 11:30:00,22.45,22.55,22.33,22.4,163800.0,15.0278,15.0947,14.9474,14.9943,163800.0
2007-10-16 12:00:00,22.38,22.43,22.25,22.32,143400.0,14.9809,15.0144,14.8939,14.9407,143400.0
2007-10-16 12:30:00,22.32,22.6,22.28,22.53,171200.0,14.9407,15.1282,14.914,15.0813,171200.0
2007-10-16 13:00:00,22.51,22.54,22.42,22.48,137400.0,15.0679,15.088,15.0077,15.0478,137400.0
2007-10-16 13:30:00,22.48,22.56,22.45,22.52,102600.0,15.0478,15.1014,15.0278,15.0746,102600.0
2007-10-16 14:00:00,22.52,22.68,22.45,22.45,244800.0,15.0746,15.1817,15.0278,15.0278,244800.0
2007-10-16 14:30:00,22.45,22.51,22.4,22.49,153200.0,15.0278,15.0679,14.9943,15.0545,153200.0
2007-10-16 15:00:00,22.48,22.55,22.43,22.53,440000.0,15.0478,15.0947,15.0144,15.0813,440000.0
2007-10-16 15:30:00,22.53,22.68,22.45,22.46,369000.0,15.0813,15.1817,15.0278,15.0345,369000.0
2007-10-17 09:30:00,22.22,22.58,21.82,22.16,794800.0,14.8738,15.1148,14.606,14.8336,794800.0
2007-10-17 10:00:00,22.16,22.21,21.94,21.99,346000.0,14.8336,14.8671,14.6864,14.7198,346000.0
2007-10-17 10:30:00,21.99,22.03,21.77,21.97,338600.0,14.7198,14.7466,14.5726,14.7065,338600.0
2007-10-17 11:00:00,21.97,24.2,21.97,23.99,2703600.0,14.7065,16.1992,14.7065,16.0586,2703600.0
2007-10-17 11:30:00,24.0,24.35,23.75,24.28,1467600.0,16.0653,16.2996,15.898,16.2527,1467600.0
2007-10-17 12:00:00,24.27,24.4,23.55,23.73,1124800.0,16.246,16.3331,15.7641,15.8846,1124800.0
2007-10-17 12:30:00,23.74,24.0,23.54,23.76,598600.0,15.8913,16.0653,15.7574,15.9047,598600.0
2007-10-17 13:00:00,23.77,24.13,23.71,23.95,498200.0,15.9114,16.1523,15.8712,16.0318,498200.0
2007-10-17 13:30:00,23.96,24.03,23.53,23.61,416600.0,16.0385,16.0854,15.7507,15.8043,416600.0
2007-10-17 14:00:00,23.61,23.92,23.59,23.77,330800.0,15.8043,16.0118,15.7909,15.9114,330800.0
2007-10-17 14:30:00,23.78,23.86,23.7,23.78,291400.0,15.918,15.9716,15.8645,15.918,291400.0
2007-10-17 15:00:00,23.78,24.0,23.66,24.0,560200.0,15.918,16.0653,15.8377,16.0653,560200.0
2007-10-17 15:30:00,24.0,24.34,23.99,24.12,822000.0,16.0653,16.2929,16.0586,16.1456,822000.0
2007-10-18 09:30:00,23.96,25.19,23.79,24.72,1488800.0,16.0385,16.8619,15.9247,16.5473,1488800.0
2007-10-18 10:00:00,24.72,25.14,24.5,25.02,884600.0,16.5473,16.8284,16.4,16.7481,884600.0
2007-10-18 10:30:00,25.03,25.28,24.83,25.04,925400.0,16.7548,16.9221,16.6209,16.7615,925400.0
2007-10-18 11:00:00,25.04,25.1,24.85,25.05,419400.0,16.7615,16.8016,16.6343,16.7682,419400.0
2007-10-18 11:30:00,25.05,25.14,25.04,25.1,222000.0,16.7682,16.8284,16.7615,16.8016,222000.0
2007-10-18 12:00:00,25.1,25.22,25.07,25.18,330200.0,16.8016,16.882,16.7816,16.8552,330200.0
2007-10-18 12:30:00,25.17,25.4,25.16,25.35,309800.0,16.8485,17.0025,16.8418,16.969,309800.0
2007-10-18 13:00:00,25.35,25.61,25.34,25.58,386600.0,16.969,17.143,16.9623,17.1229,386600.0
2007-10-18 13:30:00,25.57,25.82,25.57,25.66,716200.0,17.1163,17.2836,17.1163,17.1765,716200.0
2007-10-18 14:00:00,25.65,25.8,25.06,25.32,611200.0,17.1698,17.2702,16.7749,16.9489,611200.0
2007-10-18 14:30:00,25.32,25.54,25.27,25.43,464800.0,16.9489,17.0962,16.9154,17.0225,464800.0
2007-10-18 15:00:00,25.45,25.68,25.34,25.36,708000.0,17.0359,17.1899,16.9623,16.9757,708000.0
2007-10-18 15:30:00,25.34,25.42,25.25,25.31,894200.0,16.9623,17.0158,16.902,16.9422,894200.0
2007-10-19 09:30:00,25.24,25.57,25.04,25.36,647000.0,16.8954,17.1163,16.7615,16.9757,647000.0
2007-10-19 10:00:00,25.35,25.38,24.66,25.06,1227800.0,16.969,16.9891,16.5071,16.7749,1227800.0
2007-10-19 10:30:00,25.07,25.07,24.65,24.82,655600.0,16.7816,16.7816,16.5004,16.6142,655600.0
2007-10-19 11:00:00,24.83,25.04,24.73,25.04,417400.0,16.6209,16.7615,16.554,16.7615,417400.0
2007-10-19 11:30:00,25.04,25.04,24.78,24.95,197000.0,16.7615,16.7615,16.5874,16.7012,197000.0
2007-10-19 12:00:00,24.96,25.11,24.82,24.91,123000.0,16.7079,16.8083,16.6142,16.6745,123000.0
2007-10-19 12:30:00,24.91,25.0,24.88,24.93,99600.0,16.6745,16.7347,16.6544,16.6878,99600.0
2007-10-19 13:00:00,24.92,24.94,24.78,24.82,140400.0,16.6811,16.6945,16.5874,16.6142,140400.0
2007-10-19 13:30:00,24.8,24.97,24.75,24.87,102200.0,16.6008,16.7146,16.5674,16.6477,102200.0
2007-10-19 14:00:00,24.86,24.89,24.61,24.64,275800.0,16.641,16.6611,16.4736,16.4937,275800.0
2007-10-19 14:30:00,24.64,24.75,24.59,24.59,365200.0,16.4937,16.5674,16.4603,16.4603,365200.0
2007-10-19 15:00:00,24.61,24.83,24.55,24.57,446800.0,16.4736,16.6209,16.4335,16.4469,446800.0
2007-10-19 15:30:00,24.56,24.65,24.34,24.35,612000.0,16.4402,16.5004,16.2929,16.2996,612000.0
2007-10-22 09:30:00,24.08,24.56,23.2,24.42,732800.0,16.1189,16.4402,15.5298,16.3465,732800.0
2007-10-22 10:00:00,24.45,24.95,24.36,24.47,625600.0,16.3665,16.7012,16.3063,16.3799,625600.0
2007-10-22 10:30:00,24.45,24.62,24.14,24.49,449000.0,16.3665,16.4803,16.159,16.3933,449000.0
2007-10-22 11:00:00,24.49,24.92,24.29,24.89,519000.0,16.3933,16.6811,16.2594,16.6611,519000.0
2007-10-22 11:30:00,24.92,25.18,24.9,25.18,440000.0,16.6811,16.8552,16.6678,16.8552,440000.0
2007-10-22 12:00:00,25.18,25.47,25.16,25.4,567600.0,16.8552,17.0493,16.8418,17.0025,567600.0
2007-10-22 12:30:00,25.42,25.84,25.42,25.8,522000.0,17.0158,17.297,17.0158,17.2702,522000.0
2007-10-22 13:00:00,25.78,25.86,25.61,25.86,529200.0,17.2568,17.3104,17.143,17.3104,529200.0
2007-10-22 13:30:00,25.86,26.19,25.5,25.5,817200.0,17.3104,17.5313,17.0694,17.0694,817200.0
2007-10-22 14:00:00,25.52,25.66,25.38,25.38,291400.0,17.0828,17.1765,16.9891,16.9891,291400.0
2007-10-22 14:30:00,25.39,25.43,25.12,25.2,360800.0,16.9958,17.0225,16.815,16.8686,360800.0
2007-10-22 15:00:00,25.2,25.35,25.14,25.31,389400.0,16.8686,16.969,16.8284,16.9422,389400.0
2007-10-22 15:30:00,25.31,25.6,25.31,25.55,617000.0,16.9422,17.1363,16.9422,17.1029,617000.0
2007-10-23 09:30:00,25.7,26.55,25.7,26.48,607800.0,17.2033,17.7723,17.2033,17.7254,607800.0
2007-10-23 10:00:00,26.48,26.84,26.35,26.38,521000.0,17.7254,17.9664,17.6384,17.6585,521000.0
2007-10-23 10:30:00,26.36,26.43,26.11,26.17,341000.0,17.6451,17.6919,17.4777,17.5179,341000.0
2007-10-23 11:00:00,26.17,26.2,25.51,25.55,593600.0,17.5179,17.538,17.0761,17.1029,593600.0
2007-10-23 11:30:00,25.55,25.89,25.43,25.77,398800.0,17.1029,17.3305,17.0225,17.2501,398800.0
2007-10-23 12:00:00,25.75,25.84,25.51,25.63,130000.0,17.2367,17.297,17.0761,17.1564,130000.0
2007-10-23 12:30:00,25.61,25.75,25.57,25.74,162800.0,17.143,17.2367,17.1163,17.23,162800.0
2007-10-23 13:00:00,25.74,26.04,25.68,25.74,302600.0,17.23,17.4309,17.1899,17.23,302600.0
2007-10-23 13:30:00,25.71,25.85,25.5,25.65,185400.0,17.21,17.3037,17.0694,17.1698,185400.0
2007-10-23 14:00:00,25.65,25.89,25.61,25.8,385400.0,17.1698,17.3305,17.143,17.2702,385400.0
2007-10-23 14:30:00,25.79,25.83,25.63,25.68,253000.0,17.2635,17.2903,17.1564,17.1899,253000.0
2007-10-23 15:00:00,25.68,25.73,25.53,25.65,238200.0,17.1899,17.2234,17.0895,17.1698,238200.0
2007-10-23 15:30:00,25.65,25.81,25.58,25.79,567200.0,17.1698,17.2769,17.1229,17.2635,567200.0
2007-10-24 09:30:00,25.65,25.92,25.39,25.85,286400.0,17.1698,17.3505,16.9958,17.3037,286400.0
2007-10-24 10:00:00,25.83,25.85,25.6,25.68,627600.0,17.2903,17.3037,17.1363,17.1899,627600.0
2007-10-24 10:30:00,25.67,25.85,25.51,25.63,798200.0,17.1832,17.3037,17.0761,17.1564,798200.0
2007-10-24 11:00:00,25.6,25.61,25.14,25.47,409600.0,17.1363,17.143,16.8284,17.0493,409600.0
2007-10-24 11:30:00,25.47,25.71,25.31,25.65,285600.0,17.0493,17.21,16.9422,17.1698,285600.0
2007-10-24 12:00:00,25.61,25.61,25.35,25.48,265000.0,17.143,17.143,16.969,17.056,265000.0
2007-10-24 12:30:00,25.43,25.6,25.39,25.53,259000.0,17.0225,17.1363,16.9958,17.0895,259000.0
2007-10-24 13:00:00,25.5,25.56,25.43,25.53,289600.0,17.0694,17.1096,17.0225,17.0895,289600.0
2007-10-24 13:30:00,25.52,25.53,25.45,25.53,317800.0,17.0828,17.0895,17.0359,17.0895,317800.0
2007-10-24 14:00:00,25.53,25.54,25.45,25.5,456600.0,17.0895,17.0962,17.0359,17.0694,456600.0
2007-10-24 14:30:00,25.5,25.61,25.46,25.58,478400.0,17.0694,17.143,17.0426,17.1229,478400.0
2007-10-24 15:00:00,25.59,25.83,25.57,25.82,485000.0,17.1296,17.2903,17.1163,17.2836,485000.0
2007-10-24 15:30:00,25.83,26.08,25.71,25.99,566800.0,17.2903,17.4576,17.21,17.3974,566800.0
2007-10-25 09:30:00,26.15,26.2,25.67,25.91,939400.0,17.5045,17.538,17.1832,17.3438,939400.0
2007-10-25 10:00:00,25.93,26.8,25.88,26.42,947800.0,17.3572,17.9396,17.3238,17.6852,947800.0
2007-10-25 10:30:00,26.42,26.45,26.23,26.36,310800.0,17.6852,17.7053,17.558,17.6451,310800.0
2007-10-25 11:00:00,26.38,26.38,26.17,26.28,407600.0,17.6585,17.6585,17.5179,17.5915,407600.0
2007-10-25 11:30:00,26.28,26.5,26.25,26.38,415200.0,17.5915,17.7388,17.5714,17.6585,415200.0
2007-10-25 12:00:00,26.4,26.43,26.1,26.19,312400.0,17.6718,17.6919,17.471,17.5313,312400.0
2007-10-25 12:30:00,26.2,26.2,26.0,26.06,517000.0,17.538,17.538,17.4041,17.4443,517000.0
2007-10-25 13:00:00,26.08,26.1,25.82,25.94,242000.0,17.4576,17.471,17.2836,17.3639,242000.0
2007-10-25 13:30:00,25.93,25.97,25.83,25.93,565200.0,17.3572,17.384,17.2903,17.3572,565200.0
2007-10-25 14:00:00,25.93,26.3,25.72,26.3,546200.0,17.3572,17.6049,17.2167,17.6049,546200.0
2007-10-25 14:30:00,26.29,26.4,26.24,26.37,613800.0,17.5982,17.6718,17.5647,17.6518,613800.0
2007-10-25 15:00:00,26.34,26.38,26.25,26.31,541800.0,17.6317,17.6585,17.5714,17.6116,541800.0
2007-10-25 15:30:00,26.3,27.48,26.21,27.0,1624800.0,17.6049,18.3948,17.5447,18.0735,1624800.0
2007-10-26 09:30:00,27.28,27.7,26.75,27.22,923000.0,18.2609,18.542,17.9061,18.2207,923000.0
2007-10-26 10:00:00,27.19,27.49,27.07,27.2,535600.0,18.2007,18.4015,18.1203,18.2074,535600.0
2007-10-26 10:30:00,27.21,27.25,26.89,27.18,309800.0,18.214,18.2408,17.9998,18.194,309800.0
2007-10-26 11:00:00,27.16,27.23,26.99,27.03,440400.0,18.1806,18.2274,18.0668,18.0936,440400.0
2007-10-26 11:30:00,27.03,27.17,27.02,27.07,197000.0,18.0936,18.1873,18.0869,18.1203,197000.0
2007-10-26 12:00:00,27.08,27.18,27.01,27.18,247800.0,18.127,18.194,18.0802,18.194,247800.0
2007-10-26 12:30:00,27.17,27.47,27.14,27.29,250800.0,18.1873,18.3881,18.1672,18.2676,250800.0
2007-10-26 13:00:00,27.3,27.57,27.28,27.55,292600.0,18.2743,18.455,18.2609,18.4416,292600.0
2007-10-26 13:30:00,27.55,27.55,27.25,27.4,234200.0,18.4416,18.4416,18.2408,18.3412,234200.0
2007-10-26 14:00:00,27.4,27.58,27.36,27.4,267600.0,18.3412,18.4617,18.3145,18.3412,267600.0
2007-10-26 14:30:00,27.4,27.55,27.36,27.48,268200.0,18.3412,18.4416,18.3145,18.3948,268200.0
2007-10-26 15:00:00,27.48,27.55,27.31,27.4,414400.0,18.3948,18.4416,18.281,18.3412,414400.0
2007-10-26 15:30:00,27.4,27.56,27.38,27.41,511600.0,18.3412,18.4483,18.3278,18.3479,511600.0
2007-10-29 09:30:00,26.98,27.42,26.72,27.39,1097200.0,18.0601,18.3546,17.886,18.3345,1097200.0
2007-10-29 10:00:00,27.38,27.68,27.26,27.46,840400.0,18.3278,18.5287,18.2475,18.3814,840400.0
2007-10-29 10:30:00,27.46,27.52,27.3,27.43,746000.0,18.3814,18.4216,18.2743,18.3613,746000.0
2007-10-29 11:00:00,27.43,27.46,27.23,27.39,422200.0,18.3613,18.3814,18.2274,18.3345,422200.0
2007-10-29 11:30:00,27.39,27.42,27.3,27.33,403800.0,18.3345,18.3546,18.2743,18.2944,403800.0
2007-10-29 12:00:00,27.32,27.39,27.32,27.35,291200.0,18.2877,18.3345,18.2877,18.3078,291200.0
2007-10-29 12:30:00,27.36,27.36,27.22,27.35,199800.0,18.3145,18.3145,18.2207,18.3078,199800.0
2007-10-29 13:00:00,27.35,27.38,27.28,27.34,907400.0,18.3078,18.3278,18.2609,18.3011,907400.0
2007-10-29 13:30:00,27.34,27.35,27.28,27.33,170800.0,18.3011,18.3078,18.2609,18.2944,170800.0
2007-10-29 14:00:00,27.32,27.34,27.12,27.17,689400.0,18.2877,18.3011,18.1538,18.1873,689400.0
2007-10-29 14:30:00,27.17,27.32,26.98,27.22,384200.0,18.1873,18.2877,18.0601,18.2207,384200.0
2007-10-29 15:00:00,27.22,27.25,27.04,27.12,412800.0,18.2207,18.2408,18.1003,18.1538,412800.0
2007-10-29 15:30:00,27.12,27.31,26.89,27.25,1196200.0,18.1538,18.281,17.9998,18.2408,1196200.0
2007-10-30 09:30:00,26.87,27.13,26.59,26.6,569800.0,17.9865,18.1605,17.799,17.8057,569800.0
2007-10-30 10:00:00,26.59,26.61,26.4,26.55,390800.0,17.799,17.8124,17.6718,17.7723,390800.0
2007-10-30 10:30:00,26.57,26.58,26.35,26.4,220400.0,17.7856,17.7923,17.6384,17.6718,220400.0
2007-10-30 11:00:00,26.41,26.5,26.31,26.39,442800.0,17.6785,17.7388,17.6116,17.6652,442800.0
2007-10-30 11:30:00,26.39,26.48,26.38,26.43,386200.0,17.6652,17.7254,17.6585,17.6919,386200.0
2007-10-30 12:00:00,26.44,26.5,26.41,26.47,266600.0,17.6986,17.7388,17.6785,17.7187,266600.0
2007-10-30 12:30:00,26.47,26.59,26.47,26.56,108800.0,17.7187,17.799,17.7187,17.7789,108800.0
2007-10-30 13:00:00,26.56,26.71,26.53,26.7,361600.0,17.7789,17.8794,17.7589,17.8727,361600.0
2007-10-30 13:30:00,26.7,26.7,26.63,26.66,152000.0,17.8727,17.8727,17.8258,17.8459,152000.0
2007-10-30 14:00:00,26.66,26.71,26.65,26.66,270200.0,17.8459,17.8794,17.8392,17.8459,270200.0
2007-10-30 14:30:00,26.66,26.7,26.41,26.45,276000.0,17.8459,17.8727,17.6785,17.7053,276000.0
2007-10-30 15:00:00,26.44,26.47,26.2,26.31,429800.0,17.6986,17.7187,17.538,17.6116,429800.0
2007-10-30 15:30:00,26.3,26.32,26.06,26.09,483000.0,17.6049,17.6183,17.4443,17.4643,483000.0
2007-10-31 09:30:00,26.27,26.45,26.11,26.13,170600.0,17.5848,17.7053,17.4777,17.4911,170600.0
2007-10-31 10:00:00,26.15,26.54,26.15,26.49,189000.0,17.5045,17.7656,17.5045,17.7321,189000.0
2007-10-31 10:30:00,26.49,26.7,26.47,26.52,210000.0,17.7321,17.8727,17.7187,17.7522,210000.0
2007-10-31 11:00:00,26.53,26.74,26.53,26.71,192600.0,17.7589,17.8994,17.7589,17.8794,192600.0
2007-10-31 11:30:00,26.69,26.79,26.63,26.73,327400.0,17.866,17.9329,17.8258,17.8927,327400.0
2007-10-31 12:00:00,26.73,26.77,26.66,26.7,132600.0,17.8927,17.9195,17.8459,17.8727,132600.0
2007-10-31 12:30:00,26.72,26.75,26.68,26.74,64800.0,17.886,17.9061,17.8593,17.8994,64800.0
2007-10-31 13:00:00,26.72,26.72,26.5,26.54,87600.0,17.886,17.886,17.7388,17.7656,87600.0
2007-10-31 13:30:00,26.54,26.6,26.48,26.54,114400.0,17.7656,17.8057,17.7254,17.7656,114400.0
2007-10-31 14:00:00,26.54,26.61,26.21,26.32,243400.0,17.7656,17.8124,17.5447,17.6183,243400.0
2007-10-31 14:30:00,26.33,26.81,26.31,26.74,380400.0,17.625,17.9463,17.6116,17.8994,380400.0
2007-10-31 15:00:00,26.72,26.75,26.48,26.57,402200.0,17.886,17.9061,17.7254,17.7856,402200.0
2007-10-31 15:30:00,26.57,26.61,26.49,26.61,417600.0,17.7856,17.8124,17.7321,17.8124,417600.0
2007-11-01 09:30:00,26.25,26.47,25.7,25.93,423200.0,17.5714,17.7187,17.2033,17.3572,423200.0
2007-11-01 10:00:00,25.92,25.95,25.68,25.86,272200.0,17.3505,17.3706,17.1899,17.3104,272200.0
2007-11-01 10:30:00,25.88,26.25,25.78,26.25,155200.0,17.3238,17.5714,17.2568,17.5714,155200.0
2007-11-01 11:00:00,26.23,26.27,25.97,26.05,174400.0,17.558,17.5848,17.384,17.4376,174400.0
2007-11-01 11:30:00,26.02,26.03,25.74,25.84,179800.0,17.4175,17.4242,17.23,17.297,179800.0
2007-11-01 12:00:00,25.85,25.85,25.67,25.67,205800.0,17.3037,17.3037,17.1832,17.1832,205800.0
2007-11-01 12:30:00,25.67,25.75,25.63,25.69,160000.0,17.1832,17.2367,17.1564,17.1966,160000.0
2007-11-01 13:00:00,25.68,25.73,25.6,25.65,203800.0,17.1899,17.2234,17.1363,17.1698,203800.0
2007-11-01 13:30:00,25.64,25.79,25.61,25.71,201600.0,17.1631,17.2635,17.143,17.21,201600.0
2007-11-01 14:00:00,25.7,25.84,25.69,25.71,137000.0,17.2033,17.297,17.1966,17.21,137000.0
2007-11-01 14:30:00,25.7,25.91,25.7,25.83,125200.0,17.2033,17.3438,17.2033,17.2903,125200.0
2007-11-01 15:00:00,25.8,25.88,25.43,25.49,204400.0,17.2702,17.3238,17.0225,17.0627,204400.0
2007-11-01 15:30:00,25.5,25.62,25.43,25.57,798200.0,17.0694,17.1497,17.0225,17.1163,798200.0
2007-11-02 09:30:00,25.58,25.9,25.38,25.55,378400.0,17.1229,17.3372,16.9891,17.1029,378400.0
2007-11-02 10:00:00,25.55,25.58,25.23,25.5,332200.0,17.1029,17.1229,16.8887,17.0694,332200.0
2007-11-02 10:30:00,25.5,25.77,25.5,25.68,293200.0,17.0694,17.2501,17.0694,17.1899,293200.0
2007-11-02 11:00:00,25.7,25.85,25.61,25.63,270400.0,17.2033,17.3037,17.143,17.1564,270400.0
2007-11-02 11:30:00,25.6,26.18,25.54,26.14,421600.0,17.1363,17.5246,17.0962,17.4978,421600.0
2007-11-02 12:00:00,26.13,26.36,25.87,26.27,279400.0,17.4911,17.6451,17.3171,17.5848,279400.0
2007-11-02 12:30:00,26.28,26.56,26.1,26.47,272800.0,17.5915,17.7789,17.471,17.7187,272800.0
2007-11-02 13:00:00,26.44,26.5,25.99,26.03,128000.0,17.6986,17.7388,17.3974,17.4242,128000.0
2007-11-02 13:30:00,26.03,26.25,25.99,26.08,131800.0,17.4242,17.5714,17.3974,17.4576,131800.0
2007-11-02 14:00:00,26.08,26.08,25.79,25.97,148800.0,17.4576,17.4576,17.2635,17.384,148800.0
2007-11-02 14:30:00,25.98,25.98,25.7,25.7,144200.0,17.3907,17.3907,17.2033,17.2033,144200.0
2007-11-02 15:00:00,25.69,25.87,25.61,25.75,150600.0,17.1966,17.3171,17.143,17.2367,150600.0
2007-11-02 15:30:00,25.74,26.0,25.69,25.89,291400.0,17.23,17.4041,17.1966,17.3305,291400.0
2007-11-05 09:30:00,25.39,25.56,24.65,25.5,227800.0,16.9958,17.1096,16.5004,17.0694,227800.0
2007-11-05 10:00:00,25.51,25.7,25.08,25.18,298800.0,17.0761,17.2033,16.7883,16.8552,298800.0
2007-11-05 10:30:00,25.18,25.46,25.18,25.35,226800.0,16.8552,17.0426,16.8552,16.969,226800.0
2007-11-05 11:00:00,25.35,25.45,25.25,25.35,80000.0,16.969,17.0359,16.902,16.969,80000.0
2007-11-05 11:30:00,25.35,25.5,25.25,25.48,100800.0,16.969,17.0694,16.902,17.056,100800.0
2007-11-05 12:00:00,25.47,25.5,25.02,25.07,123800.0,17.0493,17.0694,16.7481,16.7816,123800.0
2007-11-05 12:30:00,25.09,25.28,25.03,25.28,124800.0,16.7949,16.9221,16.7548,16.9221,124800.0
2007-11-05 13:00:00,25.27,25.36,25.11,25.14,198400.0,16.9154,16.9757,16.8083,16.8284,198400.0
2007-11-05 13:30:00,25.13,25.17,24.7,24.88,178400.0,16.8217,16.8485,16.5339,16.6544,178400.0
2007-11-05 14:00:00,24.9,25.16,24.87,25.06,178200.0,16.6678,16.8418,16.6477,16.7749,178200.0
2007-11-05 14:30:00,25.08,25.18,24.95,25.08,192600.0,16.7883,16.8552,16.7012,16.7883,192600.0
2007-11-05 15:00:00,25.08,25.38,25.07,25.3,172400.0,16.7883,16.9891,16.7816,16.9355,172400.0
2007-11-05 15:30:00,25.3,25.38,25.15,25.16,241600.0,16.9355,16.9891,16.8351,16.8418,241600.0
2007-11-06 09:30:00,24.77,26.03,24.77,25.66,304400.0,16.5807,17.4242,16.5807,17.1765,304400.0
2007-11-06 10:00:00,25.66,25.99,25.58,25.96,279000.0,17.1765,17.3974,17.1229,17.3773,279000.0
2007-11-06 10:30:00,25.94,25.94,25.71,25.74,175600.0,17.3639,17.3639,17.21,17.23,175600.0
2007-11-06 11:00:00,25.72,25.88,25.7,25.85,124800.0,17.2167,17.3238,17.2033,17.3037,124800.0
2007-11-06 11:30:00,25.85,25.98,25.8,25.9,116400.0,17.3037,17.3907,17.2702,17.3372,116400.0
2007-11-06 12:00:00,25.9,26.13,25.89,26.1,142000.0,17.3372,17.4911,17.3305,17.471,142000.0
2007-11-06 12:30:00,26.1,26.15,26.04,26.09,123200.0,17.471,17.5045,17.4309,17.4643,123200.0
2007-11-06 13:00:00,26.09,26.21,26.05,26.16,98200.0,17.4643,17.5447,17.4376,17.5112,98200.0
2007-11-06 13:30:00,26.15,26.37,26.14,26.31,184200.0,17.5045,17.6518,17.4978,17.6116,184200.0
2007-11-06 14:00:00,26.31,26.5,26.29,26.39,266400.0,17.6116,17.7388,17.5982,17.6652,266400.0
2007-11-06 14:30:00,26.38,26.43,26.27,26.29,159600.0,17.6585,17.6919,17.5848,17.5982,159600.0
2007-11-06 15:00:00,26.3,26.48,26.28,26.48,344600.0,17.6049,17.7254,17.5915,17.7254,344600.0
2007-11-06 15:30:00,26.48,26.53,26.35,26.43,321800.0,17.7254,17.7589,17.6384,17.6919,321800.0
2007-11-07 09:30:00,26.1,26.16,25.75,25.89,269600.0,17.471,17.5112,17.2367,17.3305,269600.0
2007-11-07 10:00:00,25.89,26.14,25.83,25.93,159600.0,17.3305,17.4978,17.2903,17.3572,159600.0
2007-11-07 10:30:00,25.93,26.0,25.54,25.58,221400.0,17.3572,17.4041,17.0962,17.1229,221400.0
2007-11-07 11:00:00,25.58,25.88,25.55,25.8,112600.0,17.1229,17.3238,17.1029,17.2702,112600.0
2007-11-07 11:30:00,25.82,26.0,25.75,25.98,110000.0,17.2836,17.4041,17.2367,17.3907,110000.0
2007-11-07 12:00:00,25.97,25.97,25.62,25.78,166000.0,17.384,17.384,17.1497,17.2568,166000.0
2007-11-07 12:30:00,25.78,25.8,25.6,25.6,225400.0,17.2568,17.2702,17.1363,17.1363,225400.0
2007-11-07 13:00:00,25.62,25.75,25.4,25.53,288000.0,17.1497,17.2367,17.0025,17.0895,288000.0
2007-11-07 13:30:00,25.54,25.78,25.52,25.74,159000.0,17.0962,17.2568,17.0828,17.23,159000.0
2007-11-07 14:00:00,25.74,25.89,25.61,25.89,182200.0,17.23,17.3305,17.143,17.3305,182200.0
2007-11-07 14:30:00,25.88,25.93,25.57,25.68,112800.0,17.3238,17.3572,17.1163,17.1899,112800.0
2007-11-07 15:00:00,25.65,25.91,25.58,25.63,218600.0,17.1698,17.3438,17.1229,17.1564,218600.0
2007-11-07 15:30:00,25.64,25.73,25.42,25.55,456600.0,17.1631,17.2234,17.0158,17.1029,456600.0
2007-11-08 09:30:00,25.95,26.31,25.84,26.14,297800.0,17.3706,17.6116,17.297,17.4978,297800.0
2007-11-08 10:00:00,26.13,26.38,25.92,26.28,248800.0,17.4911,17.6585,17.3505,17.5915,248800.0
2007-11-08 10:30:00,26.28,26.36,25.99,26.18,138400.0,17.5915,17.6451,17.3974,17.5246,138400.0
2007-11-08 11:00:00,26.2,26.31,25.92,25.93,116200.0,17.538,17.6116,17.3505,17.3572,116200.0
2007-11-08 11:30:00,25.92,25.97,25.69,25.8,161000.0,17.3505,17.384,17.1966,17.2702,161000.0
2007-11-08 12:00:00,25.8,25.85,25.43,25.56,136400.0,17.2702,17.3037,17.0225,17.1096,136400.0
2007-11-08 12:30:00,25.57,25.6,24.98,25.18,422200.0,17.1163,17.1363,16.7213,16.8552,422200.0
2007-11-08 13:00:00,25.16,25.29,24.91,25.07,199600.0,16.8418,16.9288,16.6745,16.7816,199600.0
2007-11-08 13:30:00,25.08,25.45,25.0,25.45,311400.0,16.7883,17.0359,16.7347,17.0359,311400.0
2007-11-08 14:00:00,25.45,25.67,25.28,25.36,233800.0,17.0359,17.1832,16.9221,16.9757,233800.0
2007-11-08 14:30:00,25.37,25.48,25.19,25.47,235200.0,16.9824,17.056,16.8619,17.0493,235200.0
2007-11-08 15:00:00,25.47,25.93,25.45,25.73,537000.0,17.0493,17.3572,17.0359,17.2234,537000.0
2007-11-08 15:30:00,25.74,26.05,25.7,26.0,339400.0,17.23,17.4376,17.2033,17.4041,339400.0
2007-11-09 09:30:00,25.6,25.68,24.91,25.04,342400.0,17.1363,17.1899,16.6745,16.7615,342400.0
2007-11-09 10:00:00,25.03,25.31,24.93,25.18,422400.0,16.7548,16.9422,16.6878,16.8552,422400.0
2007-11-09 10:30:00,25.18,25.33,25.11,25.24,492600.0,16.8552,16.9556,16.8083,16.8954,492600.0
2007-11-09 11:00:00,25.24,25.3,25.02,25.23,535000.0,16.8954,16.9355,16.7481,16.8887,535000.0
2007-11-09 11:30:00,25.21,25.27,25.0,25.08,199800.0,16.8753,16.9154,16.7347,16.7883,199800.0
2007-11-09 12:00:00,25.06,25.06,24.89,25.02,141800.0,16.7749,16.7749,16.6611,16.7481,141800.0
2007-11-09 12:30:00,24.99,25.33,24.96,25.01,112000.0,16.728,16.9556,16.7079,16.7414,112000.0
2007-11-09 13:00:00,25.0,25.08,24.89,24.92,133800.0,16.7347,16.7883,16.6611,16.6811,133800.0
2007-11-09 13:30:00,24.92,24.98,24.8,24.84,132800.0,16.6811,16.7213,16.6008,16.6276,132800.0
2007-11-09 14:00:00,24.83,25.18,24.79,25.15,261200.0,16.6209,16.8552,16.5941,16.8351,261200.0
2007-11-09 14:30:00,25.13,25.15,25.01,25.07,187800.0,16.8217,16.8351,16.7414,16.7816,187800.0
2007-11-09 15:00:00,25.07,25.13,25.02,25.1,193800.0,16.7816,16.8217,16.7481,16.8016,193800.0
2007-11-09 15:30:00,25.1,25.1,24.75,24.79,338400.0,16.8016,16.8016,16.5674,16.5941,338400.0
2007-11-12 09:30:00,24.41,24.73,24.07,24.16,239800.0,16.3398,16.554,16.1122,16.1724,239800.0
2007-11-12 10:00:00,24.16,24.17,23.66,23.81,394600.0,16.1724,16.1791,15.8377,15.9381,394600.0
2007-11-12 10:30:00,23.82,23.86,23.75,23.76,317200.0,15.9448,15.9716,15.898,15.9047,317200.0
2007-11-12 11:00:00,23.75,23.93,23.71,23.91,273200.0,15.898,16.0185,15.8712,16.0051,273200.0
2007-11-12 11:30:00,23.91,23.91,23.72,23.74,319000.0,16.0051,16.0051,15.8779,15.8913,319000.0
2007-11-12 12:00:00,23.75,23.78,23.3,23.59,939400.0,15.898,15.918,15.5967,15.7909,939400.0
2007-11-12 12:30:00,23.59,23.79,23.55,23.75,293800.0,15.7909,15.9247,15.7641,15.898,293800.0
2007-11-12 13:00:00,23.76,23.79,23.69,23.74,428400.0,15.9047,15.9247,15.8578,15.8913,428400.0
2007-11-12 13:30:00,23.75,23.75,23.62,23.62,397800.0,15.898,15.898,15.8109,15.8109,397800.0
2007-11-12 14:00:00,23.62,23.67,23.25,23.38,425000.0,15.8109,15.8444,15.5633,15.6503,425000.0
2007-11-12 14:30:00,23.38,23.75,23.36,23.7,458200.0,15.6503,15.898,15.6369,15.8645,458200.0
2007-11-12 15:00:00,23.7,23.73,23.46,23.6,809600.0,15.8645,15.8846,15.7038,15.7976,809600.0
2007-11-12 15:30:00,23.61,23.71,23.29,23.4,500200.0,15.8043,15.8712,15.59,15.6637,500200.0
2007-11-13 09:30:00,23.48,23.85,23.28,23.34,450800.0,15.7172,15.9649,15.5834,15.6235,450800.0
2007-11-13 10:00:00,23.32,23.54,23.2,23.54,280200.0,15.6101,15.7574,15.5298,15.7574,280200.0
2007-11-13 10:30:00,23.54,23.54,23.11,23.13,304800.0,15.7574,15.7574,15.4696,15.4829,304800.0
2007-11-13 11:00:00,23.13,23.29,23.08,23.27,261800.0,15.4829,15.59,15.4495,15.5767,261800.0
2007-11-13 11:30:00,23.27,23.7,23.25,23.69,280800.0,15.5767,15.8645,15.5633,15.8578,280800.0
2007-11-13 12:00:00,23.69,23.83,23.63,23.77,292600.0,15.8578,15.9515,15.8176,15.9114,292600.0
2007-11-13 12:30:00,23.75,23.82,23.71,23.78,161200.0,15.898,15.9448,15.8712,15.918,161200.0
2007-11-13 13:00:00,23.76,23.85,23.73,23.81,137600.0,15.9047,15.9649,15.8846,15.9381,137600.0
2007-11-13 13:30:00,23.79,24.02,23.75,24.0,198400.0,15.9247,16.0787,15.898,16.0653,198400.0
2007-11-13 14:00:00,24.0,24.2,23.89,24.13,266600.0,16.0653,16.1992,15.9917,16.1523,266600.0
2007-11-13 14:30:00,24.14,24.29,24.12,24.27,247800.0,16.159,16.2594,16.1456,16.246,247800.0
2007-11-13 15:00:00,24.27,24.38,24.23,24.25,224000.0,16.246,16.3197,16.2193,16.2327,224000.0
2007-11-13 15:30:00,24.24,24.36,24.2,24.27,298000.0,16.226,16.3063,16.1992,16.246,298000.0
2007-11-14 09:30:00,24.55,24.84,24.52,24.78,402400.0,16.4335,16.6276,16.4134,16.5874,402400.0
2007-11-14 10:00:00,24.78,25.0,24.68,24.85,256000.0,16.5874,16.7347,16.5205,16.6343,256000.0
2007-11-14 10:30:00,24.85,24.88,24.73,24.8,188200.0,16.6343,16.6544,16.554,16.6008,188200.0
2007-11-14 11:00:00,24.78,25.0,24.75,24.9,149200.0,16.5874,16.7347,16.5674,16.6678,149200.0
2007-11-14 11:30:00,24.9,25.25,24.89,25.18,188200.0,16.6678,16.902,16.6611,16.8552,188200.0
2007-11-14 12:00:00,25.18,25.31,25.16,25.31,177000.0,16.8552,16.9422,16.8418,16.9422,177000.0
2007-11-14 12:30:00,25.31,25.38,25.25,25.35,234600.0,16.9422,16.9891,16.902,16.969,234600.0
2007-11-14 13:00:00,25.35,25.5,25.3,25.38,257800.0,16.969,17.0694,16.9355,16.9891,257800.0
2007-11-14 13:30:00,25.36,25.43,25.16,25.16,257600.0,16.9757,17.0225,16.8418,16.8418,257600.0
2007-11-14 14:00:00,25.17,25.31,25.11,25.15,100600.0,16.8485,16.9422,16.8083,16.8351,100600.0
2007-11-14 14:30:00,25.15,25.24,25.02,25.07,112400.0,16.8351,16.8954,16.7481,16.7816,112400.0
2007-11-14 15:00:00,25.06,25.24,25.03,25.16,167800.0,16.7749,16.8954,16.7548,16.8418,167800.0
2007-11-14 15:30:00,25.15,25.16,24.86,24.91,433400.0,16.8351,16.8418,16.641,16.6745,433400.0
2007-11-15 09:30:00,24.62,24.86,24.17,24.28,438600.0,16.4803,16.641,16.1791,16.2527,438600.0
2007-11-15 10:00:00,24.28,24.28,23.96,24.08,648400.0,16.2527,16.2527,16.0385,16.1189,648400.0
2007-11-15 10:30:00,24.08,24.29,24.0,24.2,544400.0,16.1189,16.2594,16.0653,16.1992,544400.0
2007-11-15 11:00:00,24.2,24.25,24.03,24.03,201200.0,16.1992,16.2327,16.0854,16.0854,201200.0
2007-11-15 11:30:00,24.06,24.06,23.8,23.94,102800.0,16.1055,16.1055,15.9314,16.0251,102800.0
2007-11-15 12:00:00,23.96,24.09,23.95,24.03,446000.0,16.0385,16.1256,16.0318,16.0854,446000.0
2007-11-15 12:30:00,24.03,24.22,24.0,24.17,282000.0,16.0854,16.2126,16.0653,16.1791,282000.0
2007-11-15 13:00:00,24.16,24.28,24.11,24.28,210200.0,16.1724,16.2527,16.1389,16.2527,210200.0
2007-11-15 13:30:00,24.28,24.55,24.17,24.18,387800.0,16.2527,16.4335,16.1791,16.1858,387800.0
2007-11-15 14:00:00,24.18,24.34,24.1,24.31,468600.0,16.1858,16.2929,16.1323,16.2728,468600.0
2007-11-15 14:30:00,24.31,24.38,24.1,24.11,316600.0,16.2728,16.3197,16.1323,16.1389,316600.0
2007-11-15 15:00:00,24.1,24.33,24.1,24.33,509600.0,16.1323,16.2862,16.1323,16.2862,509600.0
2007-11-15 15:30:00,24.32,24.47,24.07,24.38,749400.0,16.2795,16.3799,16.1122,16.3197,749400.0
2007-11-16 09:30:00,24.5,24.85,24.21,24.25,360200.0,16.4,16.6343,16.2059,16.2327,360200.0
2007-11-16 10:00:00,24.21,24.45,24.03,24.17,472200.0,16.2059,16.3665,16.0854,16.1791,472200.0
2007-11-16 10:30:00,24.16,24.31,24.13,24.27,641400.0,16.1724,16.2728,16.1523,16.246,641400.0
2007-11-16 11:00:00,24.26,24.61,24.21,24.22,491000.0,16.2394,16.4736,16.2059,16.2126,491000.0
2007-11-16 11:30:00,24.22,24.4,24.15,24.25,276400.0,16.2126,16.3331,16.1657,16.2327,276400.0
2007-11-16 12:00:00,24.27,24.31,24.17,24.24,346800.0,16.246,16.2728,16.1791,16.226,346800.0
2007-11-16 12:30:00,24.25,24.3,24.07,24.15,234000.0,16.2327,16.2661,16.1122,16.1657,234000.0
2007-11-16 13:00:00,24.15,24.36,24.14,24.27,436800.0,16.1657,16.3063,16.159,16.246,436800.0
2007-11-16 13:30:00,24.27,24.77,24.19,24.68,629800.0,16.246,16.5807,16.1925,16.5205,629800.0
2007-11-16 14:00:00,24.67,24.73,24.43,24.72,388800.0,16.5138,16.554,16.3531,16.5473,388800.0
2007-11-16 14:30:00,24.73,24.83,24.5,24.81,449400.0,16.554,16.6209,16.4,16.6075,449400.0
2007-11-16 15:00:00,24.83,24.98,24.72,24.76,551200.0,16.6209,16.7213,16.5473,16.574,551200.0
2007-11-16 15:30:00,24.75,24.77,24.42,24.68,1555200.0,16.5674,16.5807,16.3465,16.5205,1555200.0
2007-11-19 09:30:00,24.45,24.77,24.22,24.65,433600.0,16.3665,16.5807,16.2126,16.5004,433600.0
2007-11-19 10:00:00,24.66,24.77,24.55,24.6,273200.0,16.5071,16.5807,16.4335,16.4669,273200.0
2007-11-19 10:30:00,24.6,24.6,24.24,24.29,291800.0,16.4669,16.4669,16.226,16.2594,291800.0
2007-11-19 11:00:00,24.28,24.47,24.06,24.26,311200.0,16.2527,16.3799,16.1055,16.2394,311200.0
2007-11-19 11:30:00,24.28,24.48,24.21,24.21,150800.0,16.2527,16.3866,16.2059,16.2059,150800.0
2007-11-19 12:00:00,24.21,24.48,24.21,24.36,165200.0,16.2059,16.3866,16.2059,16.3063,165200.0
2007-11-19 12:30:00,24.36,24.42,24.09,24.11,302000.0,16.3063,16.3465,16.1256,16.1389,302000.0
2007-11-19 13:00:00,24.14,24.17,23.9,24.02,173200.0,16.159,16.1791,15.9984,16.0787,173200.0
2007-11-19 13:30:00,24.01,24.11,23.9,24.11,227800.0,16.072,16.1389,15.9984,16.1389,227800.0
2007-11-19 14:00:00,24.11,24.46,24.1,24.43,382600.0,16.1389,16.3732,16.1323,16.3531,382600.0
2007-11-19 14:30:00,24.44,24.66,24.41,24.52,336600.0,16.3598,16.5071,16.3398,16.4134,336600.0
2007-11-19 15:00:00,24.51,24.62,24.34,24.58,465800.0,16.4067,16.4803,16.2929,16.4536,465800.0
2007-11-19 15:30:00,24.59,24.66,24.2,24.43,1077800.0,16.4603,16.5071,16.1992,16.3531,1077800.0
2007-11-20 09:30:00,24.6,24.82,24.41,24.81,348600.0,16.4669,16.6142,16.3398,16.6075,348600.0
2007-11-20 10:00:00,24.81,25.05,24.79,25.0,343000.0,16.6075,16.7682,16.5941,16.7347,343000.0
2007-11-20 10:30:00,25.0,25.43,24.98,25.33,433000.0,16.7347,17.0225,16.7213,16.9556,433000.0
2007-11-20 11:00:00,25.33,25.35,25.13,25.24,165800.0,16.9556,16.969,16.8217,16.8954,165800.0
2007-11-20 11:30:00,25.24,25.29,25.09,25.27,96800.0,16.8954,16.9288,16.7949,16.9154,96800.0
2007-11-20 12:00:00,25.28,25.35,25.08,25.23,221800.0,16.9221,16.969,16.7883,16.8887,221800.0
2007-11-20 12:30:00,25.23,25.24,24.91,24.99,172000.0,16.8887,16.8954,16.6745,16.728,172000.0
2007-11-20 13:00:00,25.0,25.0,24.67,24.72,271200.0,16.7347,16.7347,16.5138,16.5473,271200.0
2007-11-20 13:30:00,24.72,24.91,24.67,24.89,292000.0,16.5473,16.6745,16.5138,16.6611,292000.0
2007-11-20 14:00:00,24.86,25.11,24.52,24.6,680400.0,16.641,16.8083,16.4134,16.4669,680400.0
2007-11-20 14:30:00,24.62,24.78,24.53,24.72,374000.0,16.4803,16.5874,16.4201,16.5473,374000.0
2007-11-20 15:00:00,24.7,24.83,24.64,24.8,468200.0,16.5339,16.6209,16.4937,16.6008,468200.0
2007-11-20 15:30:00,24.8,24.81,24.66,24.76,1040400.0,16.6008,16.6075,16.5071,16.574,1040400.0
2007-11-21 09:30:00,24.29,24.46,24.04,24.04,248600.0,16.2594,16.3732,16.0921,16.0921,248600.0
2007-11-21 10:00:00,24.06,24.08,23.79,23.95,403200.0,16.1055,16.1189,15.9247,16.0318,403200.0
2007-11-21 10:30:00,23.96,24.03,23.84,23.93,224200.0,16.0385,16.0854,15.9582,16.0185,224200.0
2007-11-21 11:00:00,23.93,24.08,23.73,24.07,219800.0,16.0185,16.1189,15.8846,16.1122,219800.0
2007-11-21 11:30:00,24.09,24.21,23.97,24.13,95800.0,16.1256,16.2059,16.0452,16.1523,95800.0
2007-11-21 12:00:00,24.14,24.39,24.14,24.33,184200.0,16.159,16.3264,16.159,16.2862,184200.0
2007-11-21 12:30:00,24.31,24.61,24.3,24.47,345200.0,16.2728,16.4736,16.2661,16.3799,345200.0
2007-11-21 13:00:00,24.48,24.56,24.25,24.28,203800.0,16.3866,16.4402,16.2327,16.2527,203800.0
2007-11-21 13:30:00,24.28,24.42,24.25,24.4,70600.0,16.2527,16.3465,16.2327,16.3331,70600.0
2007-11-21 14:00:00,24.41,24.54,24.36,24.47,94800.0,16.3398,16.4268,16.3063,16.3799,94800.0
2007-11-21 14:30:00,24.5,24.55,24.43,24.53,187400.0,16.4,16.4335,16.3531,16.4201,187400.0
2007-11-21 15:00:00,24.53,24.54,24.35,24.44,281200.0,16.4201,16.4268,16.2996,16.3598,281200.0
2007-11-21 15:30:00,24.44,24.5,24.25,24.25,228000.0,16.3598,16.4,16.2327,16.2327,228000.0
2007-11-23 09:30:00,24.45,24.5,24.28,24.4,165200.0,16.3665,16.4,16.2527,16.3331,165200.0
2007-11-23 10:00:00,24.4,24.55,24.4,24.48,181600.0,16.3331,16.4335,16.3331,16.3866,181600.0
2007-11-23 10:30:00,24.47,24.53,24.38,24.5,112600.0,16.3799,16.4201,16.3197,16.4,112600.0
2007-11-23 11:00:00,24.5,24.51,24.42,24.48,96000.0,16.4,16.4067,16.3465,16.3866,96000.0
2007-11-23 11:30:00,24.45,24.54,24.45,24.54,164400.0,16.3665,16.4268,16.3665,16.4268,164400.0
2007-11-23 12:00:00,24.54,24.63,24.48,24.63,216000.0,16.4268,16.487,16.3866,16.487,216000.0
2007-11-23 12:30:00,24.63,24.69,24.47,24.54,339000.0,16.487,16.5272,16.3799,16.4268,339000.0
2007-11-26 09:30:00,24.52,24.68,24.38,24.54,306400.0,16.4134,16.5205,16.3197,16.4268,306400.0
2007-11-26 10:00:00,24.54,24.58,24.41,24.41,283600.0,16.4268,16.4536,16.3398,16.3398,283600.0
2007-11-26 10:30:00,24.39,24.63,23.99,23.99,463400.0,16.3264,16.487,16.0586,16.0586,463400.0
2007-11-26 11:00:00,24.0,24.17,23.93,23.94,302800.0,16.0653,16.1791,16.0185,16.0251,302800.0
2007-11-26 11:30:00,23.96,24.07,23.93,23.98,227000.0,16.0385,16.1122,16.0185,16.0519,227000.0
2007-11-26 12:00:00,24.0,24.33,24.0,24.33,113200.0,16.0653,16.2862,16.0653,16.2862,113200.0
2007-11-26 12:30:00,24.32,24.42,24.28,24.39,112400.0,16.2795,16.3465,16.2527,16.3264,112400.0
2007-11-26 13:00:00,24.39,24.42,24.29,24.33,81800.0,16.3264,16.3465,16.2594,16.2862,81800.0
2007-11-26 13:30:00,24.33,24.47,24.24,24.25,126800.0,16.2862,16.3799,16.226,16.2327,126800.0
2007-11-26 14:00:00,24.28,24.32,24.17,24.23,113800.0,16.2527,16.2795,16.1791,16.2193,113800.0
2007-11-26 14:30:00,24.22,24.25,23.89,23.9,163600.0,16.2126,16.2327,15.9917,15.9984,163600.0
2007-11-26 15:00:00,23.89,23.9,23.61,23.66,348400.0,15.9917,15.9984,15.8043,15.8377,348400.0
2007-11-26 15:30:00,23.67,23.9,23.61,23.61,385000.0,15.8444,15.9984,15.8043,15.8043,385000.0
2007-11-27 09:30:00,23.64,23.77,23.45,23.56,251200.0,15.8243,15.9114,15.6971,15.7708,251200.0
2007-11-27 10:00:00,23.56,23.59,23.22,23.49,516400.0,15.7708,15.7909,15.5432,15.7239,516400.0
2007-11-27 10:30:00,23.5,24.01,23.5,23.96,182800.0,15.7306,16.072,15.7306,16.0385,182800.0
2007-11-27 11:00:00,23.96,23.99,23.57,23.8,166200.0,16.0385,16.0586,15.7775,15.9314,166200.0
2007-11-27 11:30:00,23.82,23.91,23.7,23.72,127200.0,15.9448,16.0051,15.8645,15.8779,127200.0
2007-11-27 12:00:00,23.7,23.78,23.55,23.73,127000.0,15.8645,15.918,15.7641,15.8846,127000.0
2007-11-27 12:30:00,23.75,23.92,23.66,23.66,72600.0,15.898,16.0118,15.8377,15.8377,72600.0
2007-11-27 13:00:00,23.69,24.43,23.69,23.89,866200.0,15.8578,16.3531,15.8578,15.9917,866200.0
2007-11-27 13:30:00,23.9,23.95,23.75,23.79,269000.0,15.9984,16.0318,15.898,15.9247,269000.0
2007-11-27 14:00:00,23.79,23.79,23.57,23.72,614400.0,15.9247,15.9247,15.7775,15.8779,614400.0
2007-11-27 14:30:00,23.7,23.73,23.44,23.66,158000.0,15.8645,15.8846,15.6905,15.8377,158000.0
2007-11-27 15:00:00,23.66,23.86,23.58,23.61,250800.0,15.8377,15.9716,15.7842,15.8043,250800.0
2007-11-27 15:30:00,23.62,23.97,23.62,23.91,272000.0,15.8109,16.0452,15.8109,16.0051,272000.0
2007-11-28 09:30:00,24.05,24.46,23.75,24.34,194200.0,16.0988,16.3732,15.898,16.2929,194200.0
2007-11-28 10:00:00,24.35,24.72,24.33,24.71,434400.0,16.2996,16.5473,16.2862,16.5406,434400.0
2007-11-28 10:30:00,24.72,24.79,24.58,24.76,227400.0,16.5473,16.5941,16.4536,16.574,227400.0
2007-11-28 11:00:00,24.77,24.82,24.73,24.79,150600.0,16.5807,16.6142,16.554,16.5941,150600.0
2007-11-28 11:30:00,24.81,25.0,24.79,24.98,179000.0,16.6075,16.7347,16.5941,16.7213,179000.0
2007-11-28 12:00:00,24.98,25.03,24.81,24.96,108000.0,16.7213,16.7548,16.6075,16.7079,108000.0
2007-11-28 12:30:00,24.94,24.98,24.89,24.93,102800.0,16.6945,16.7213,16.6611,16.6878,102800.0
2007-11-28 13:00:00,24.95,25.08,24.93,25.02,134800.0,16.7012,16.7883,16.6878,16.7481,134800.0
2007-11-28 13:30:00,25.03,25.05,24.96,24.98,125200.0,16.7548,16.7682,16.7079,16.7213,125200.0
2007-11-28 14:00:00,24.98,25.13,24.97,25.04,144000.0,16.7213,16.8217,16.7146,16.7615,144000.0
2007-11-28 14:30:00,25.03,25.18,25.0,25.13,129000.0,16.7548,16.8552,16.7347,16.8217,129000.0
2007-11-28 15:00:00,25.12,25.36,25.1,25.26,246200.0,16.815,16.9757,16.8016,16.9087,246200.0
2007-11-28 15:30:00,25.27,25.32,25.04,25.24,458600.0,16.9154,16.9489,16.7615,16.8954,458600.0
2007-11-29 09:30:00,25.32,25.32,24.77,24.89,362600.0,16.9489,16.9489,16.5807,16.6611,362600.0
2007-11-29 10:00:00,24.87,25.42,24.83,25.29,641000.0,16.6477,17.0158,16.6209,16.9288,641000.0
2007-11-29 10:30:00,25.28,25.58,25.14,25.51,819800.0,16.9221,17.1229,16.8284,17.0761,819800.0
2007-11-29 11:00:00,25.53,26.25,25.5,25.88,771600.0,17.0895,17.5714,17.0694,17.3238,771600.0
2007-11-29 11:30:00,25.88,26.05,25.83,25.85,447200.0,17.3238,17.4376,17.2903,17.3037,447200.0
2007-11-29 12:00:00,25.83,25.95,25.72,25.78,328800.0,17.2903,17.3706,17.2167,17.2568,328800.0
2007-11-29 12:30:00,25.77,25.84,25.53,25.57,257600.0,17.2501,17.297,17.0895,17.1163,257600.0
2007-11-29 13:00:00,25.57,25.7,25.41,25.47,176600.0,17.1163,17.2033,17.0092,17.0493,176600.0
2007-11-29 13:30:00,25.49,25.52,25.33,25.39,282200.0,17.0627,17.0828,16.9556,16.9958,282200.0
2007-11-29 14:00:00,25.39,25.5,25.32,25.5,511600.0,16.9958,17.0694,16.9489,17.0694,511600.0
2007-11-29 14:30:00,25.49,25.54,25.4,25.5,255200.0,17.0627,17.0962,17.0025,17.0694,255200.0
2007-11-29 15:00:00,25.5,25.75,25.36,25.72,623800.0,17.0694,17.2367,16.9757,17.2167,623800.0
2007-11-29 15:30:00,25.72,25.74,25.5,25.74,882000.0,17.2167,17.23,17.0694,17.23,882000.0
2007-11-30 09:30:00,25.86,26.46,25.67,26.13,1036000.0,17.3104,17.712,17.1832,17.4911,1036000.0
2007-11-30 10:00:00,26.13,26.13,25.79,25.84,419400.0,17.4911,17.4911,17.2635,17.297,419400.0
2007-11-30 10:30:00,25.84,26.0,25.73,25.94,499600.0,17.297,17.4041,17.2234,17.3639,499600.0
2007-11-30 11:00:00,25.95,25.96,25.46,25.7,219800.0,17.3706,17.3773,17.0426,17.2033,219800.0
2007-11-30 11:30:00,25.7,25.89,25.48,25.89,147800.0,17.2033,17.3305,17.056,17.3305,147800.0
2007-11-30 12:00:00,25.9,25.99,25.74,25.8,273400.0,17.3372,17.3974,17.23,17.2702,273400.0
2007-11-30 12:30:00,25.79,25.86,25.73,25.77,128200.0,17.2635,17.3104,17.2234,17.2501,128200.0
2007-11-30 13:00:00,25.78,25.94,25.73,25.93,163200.0,17.2568,17.3639,17.2234,17.3572,163200.0
2007-11-30 13:30:00,25.93,25.93,25.68,25.72,162000.0,17.3572,17.3572,17.1899,17.2167,162000.0
2007-11-30 14:00:00,25.72,25.89,25.55,25.75,393800.0,17.2167,17.3305,17.1029,17.2367,393800.0
2007-11-30 14:30:00,25.75,25.79,25.43,25.48,361000.0,17.2367,17.2635,17.0225,17.056,361000.0
2007-11-30 15:00:00,25.47,25.49,25.13,25.16,432400.0,17.0493,17.0627,16.8217,16.8418,432400.0
2007-11-30 15:30:00,25.16,25.25,25.06,25.13,589200.0,16.8418,16.902,16.7749,16.8217,589200.0
2007-12-03 09:30:00,25.01,25.37,24.89,25.09,458000.0,16.7414,16.9824,16.6611,16.7949,458000.0
2007-12-03 10:00:00,25.1,25.24,25.05,25.22,221800.0,16.8016,16.8954,16.7682,16.882,221800.0
2007-12-03 10:30:00,25.22,25.5,25.21,25.38,294200.0,16.882,17.0694,16.8753,16.9891,294200.0
2007-12-03 11:00:00,25.41,25.49,25.34,25.42,184000.0,17.0092,17.0627,16.9623,17.0158,184000.0
2007-12-03 11:30:00,25.4,25.65,25.37,25.59,177200.0,17.0025,17.1698,16.9824,17.1296,177200.0
2007-12-03 12:00:00,25.59,25.59,25.42,25.46,172800.0,17.1296,17.1296,17.0158,17.0426,172800.0
2007-12-03 12:30:00,25.46,25.47,25.32,25.4,119000.0,17.0426,17.0493,16.9489,17.0025,119000.0
2007-12-03 13:00:00,25.38,25.53,25.38,25.47,88600.0,16.9891,17.0895,16.9891,17.0493,88600.0
2007-12-03 13:30:00,25.47,25.57,25.43,25.45,157000.0,17.0493,17.1163,17.0225,17.0359,157000.0
2007-12-03 14:00:00,25.45,25.54,25.28,25.28,148000.0,17.0359,17.0962,16.9221,16.9221,148000.0
2007-12-03 14:30:00,25.28,25.41,25.23,25.35,118800.0,16.9221,17.0092,16.8887,16.969,118800.0
2007-12-03 15:00:00,25.36,25.5,25.25,25.4,128600.0,16.9757,17.0694,16.902,17.0025,128600.0
2007-12-03 15:30:00,25.41,25.49,25.18,25.22,242200.0,17.0092,17.0627,16.8552,16.882,242200.0
2007-12-04 09:30:00,25.0,25.17,24.75,24.86,298600.0,16.7347,16.8485,16.5674,16.641,298600.0
2007-12-04 10:00:00,24.88,24.92,24.59,24.81,232400.0,16.6544,16.6811,16.4603,16.6075,232400.0
2007-12-04 10:30:00,24.81,25.03,24.81,24.96,273400.0,16.6075,16.7548,16.6075,16.7079,273400.0
2007-12-04 11:00:00,24.93,25.0,24.76,24.86,240600.0,16.6878,16.7347,16.574,16.641,240600.0
2007-12-04 11:30:00,24.86,24.96,24.8,24.92,141600.0,16.641,16.7079,16.6008,16.6811,141600.0
2007-12-04 12:00:00,24.93,25.09,24.86,25.02,137800.0,16.6878,16.7949,16.641,16.7481,137800.0
2007-12-04 12:30:00,25.0,25.18,25.0,25.03,128600.0,16.7347,16.8552,16.7347,16.7548,128600.0
2007-12-04 13:00:00,25.03,25.13,24.96,24.99,72800.0,16.7548,16.8217,16.7079,16.728,72800.0
2007-12-04 13:30:00,24.99,25.14,24.96,25.09,94600.0,16.728,16.8284,16.7079,16.7949,94600.0
2007-12-04 14:00:00,25.11,25.12,24.99,25.05,70200.0,16.8083,16.815,16.728,16.7682,70200.0
2007-12-04 14:30:00,25.05,25.05,24.86,24.93,155000.0,16.7682,16.7682,16.641,16.6878,155000.0
2007-12-04 15:00:00,24.95,25.06,24.88,24.89,221200.0,16.7012,16.7749,16.6544,16.6611,221200.0
2007-12-04 15:30:00,24.88,24.95,24.74,24.89,289200.0,16.6544,16.7012,16.5607,16.6611,289200.0
2007-12-05 09:30:00,25.13,25.4,24.99,25.24,436200.0,16.8217,17.0025,16.728,16.8954,436200.0
2007-12-05 10:00:00,25.24,25.26,24.56,24.6,409600.0,16.8954,16.9087,16.4402,16.4669,409600.0
2007-12-05 10:30:00,24.59,24.63,24.42,24.58,533600.0,16.4603,16.487,16.3465,16.4536,533600.0
2007-12-05 11:00:00,24.58,25.0,24.57,24.98,269200.0,16.4536,16.7347,16.4469,16.7213,269200.0
2007-12-05 11:30:00,24.99,25.02,24.86,25.01,204600.0,16.728,16.7481,16.641,16.7414,204600.0
2007-12-05 12:00:00,25.02,25.08,24.98,25.0,202800.0,16.7481,16.7883,16.7213,16.7347,202800.0
2007-12-05 12:30:00,25.0,25.17,25.0,25.13,181800.0,16.7347,16.8485,16.7347,16.8217,181800.0
2007-12-05 13:00:00,25.13,25.17,25.0,25.03,195000.0,16.8217,16.8485,16.7347,16.7548,195000.0
2007-12-05 13:30:00,25.03,25.16,25.02,25.15,82600.0,16.7548,16.8418,16.7481,16.8351,82600.0
2007-12-05 14:00:00,25.16,25.25,25.0,25.05,333000.0,16.8418,16.902,16.7347,16.7682,333000.0
2007-12-05 14:30:00,25.04,25.14,24.89,24.95,142400.0,16.7615,16.8284,16.6611,16.7012,142400.0
2007-12-05 15:00:00,24.96,25.21,24.93,25.2,342600.0,16.7079,16.8753,16.6878,16.8686,342600.0
2007-12-05 15:30:00,25.2,25.36,25.2,25.36,546200.0,16.8686,16.9757,16.8686,16.9757,546200.0
2007-12-06 09:30:00,25.28,26.05,25.25,26.0,360800.0,16.9221,17.4376,16.902,17.4041,360800.0
2007-12-06 10:00:00,26.03,26.42,25.97,26.33,495600.0,17.4242,17.6852,17.384,17.625,495600.0
2007-12-06 10:30:00,26.34,26.5,26.22,26.5,321000.0,17.6317,17.7388,17.5514,17.7388,321000.0
2007-12-06 11:00:00,26.49,26.65,26.41,26.58,453600.0,17.7321,17.8392,17.6785,17.7923,453600.0
2007-12-06 11:30:00,26.61,26.71,26.48,26.7,166400.0,17.8124,17.8794,17.7254,17.8727,166400.0
2007-12-06 12:00:00,26.69,26.71,26.56,26.63,125200.0,17.866,17.8794,17.7789,17.8258,125200.0
2007-12-06 12:30:00,26.61,26.65,26.58,26.63,140600.0,17.8124,17.8392,17.7923,17.8258,140600.0
2007-12-06 13:00:00,26.64,26.65,26.52,26.53,158600.0,17.8325,17.8392,17.7522,17.7589,158600.0
2007-12-06 13:30:00,26.53,26.55,26.45,26.5,155400.0,17.7589,17.7723,17.7053,17.7388,155400.0
2007-12-06 14:00:00,26.5,26.69,26.5,26.66,198200.0,17.7388,17.866,17.7388,17.8459,198200.0
2007-12-06 14:30:00,26.65,27.0,26.65,26.94,285200.0,17.8392,18.0735,17.8392,18.0333,285200.0
2007-12-06 15:00:00,26.95,27.1,26.9,27.1,443600.0,18.04,18.1404,18.0065,18.1404,443600.0
2007-12-06 15:30:00,27.09,27.25,26.89,27.24,666200.0,18.1337,18.2408,17.9998,18.2341,666200.0
2007-12-07 09:30:00,27.45,27.5,26.95,27.38,288600.0,18.3747,18.4082,18.04,18.3278,288600.0
2007-12-07 10:00:00,27.33,27.64,27.2,27.61,256600.0,18.2944,18.5019,18.2074,18.4818,256600.0
2007-12-07 10:30:00,27.61,27.61,27.39,27.5,179600.0,18.4818,18.4818,18.3345,18.4082,179600.0
2007-12-07 11:00:00,27.5,27.82,27.47,27.78,268200.0,18.4082,18.6224,18.3881,18.5956,268200.0
2007-12-07 11:30:00,27.77,27.97,27.75,27.79,180600.0,18.5889,18.7228,18.5755,18.6023,180600.0
2007-12-07 12:00:00,27.8,27.86,27.64,27.65,138000.0,18.609,18.6492,18.5019,18.5086,138000.0
2007-12-07 12:30:00,27.64,27.65,27.57,27.59,135600.0,18.5019,18.5086,18.455,18.4684,135600.0
2007-12-07 13:00:00,27.59,27.59,27.38,27.5,336000.0,18.4684,18.4684,18.3278,18.4082,336000.0
2007-12-07 13:30:00,27.51,27.53,27.32,27.48,198600.0,18.4149,18.4283,18.2877,18.3948,198600.0
2007-12-07 14:00:00,27.49,27.63,27.49,27.57,87600.0,18.4015,18.4952,18.4015,18.455,87600.0
2007-12-07 14:30:00,27.58,27.75,27.54,27.71,186200.0,18.4617,18.5755,18.4349,18.5487,186200.0
2007-12-07 15:00:00,27.71,27.92,27.68,27.84,350800.0,18.5487,18.6893,18.5287,18.6358,350800.0
2007-12-07 15:30:00,27.82,27.83,27.55,27.7,525000.0,18.6224,18.6291,18.4416,18.542,525000.0
2007-12-10 09:30:00,27.52,27.88,27.52,27.71,177000.0,18.4216,18.6625,18.4216,18.5487,177000.0
2007-12-10 10:00:00,27.72,27.95,27.69,27.89,182200.0,18.5554,18.7094,18.5354,18.6692,182200.0
2007-12-10 10:30:00,27.86,28.04,27.84,27.94,180400.0,18.6492,18.7696,18.6358,18.7027,180400.0
2007-12-10 11:00:00,27.93,27.95,27.59,27.59,215200.0,18.696,18.7094,18.4684,18.4684,215200.0
2007-12-10 11:30:00,27.59,27.7,27.54,27.66,229800.0,18.4684,18.542,18.4349,18.5153,229800.0
2007-12-10 12:00:00,27.66,27.85,27.66,27.76,197600.0,18.5153,18.6425,18.5153,18.5822,197600.0
2007-12-10 12:30:00,27.76,27.84,27.74,27.76,146600.0,18.5822,18.6358,18.5688,18.5822,146600.0
2007-12-10 13:00:00,27.78,27.91,27.74,27.8,125800.0,18.5956,18.6826,18.5688,18.609,125800.0
2007-12-10 13:30:00,27.8,27.88,27.64,27.67,89400.0,18.609,18.6625,18.5019,18.522,89400.0
2007-12-10 14:00:00,27.66,27.78,27.61,27.78,80200.0,18.5153,18.5956,18.4818,18.5956,80200.0
2007-12-10 14:30:00,27.77,27.82,27.69,27.78,103000.0,18.5889,18.6224,18.5354,18.5956,103000.0
2007-12-10 15:00:00,27.78,27.83,27.7,27.7,167000.0,18.5956,18.6291,18.542,18.542,167000.0
2007-12-10 15:30:00,27.7,27.86,27.67,27.86,221400.0,18.542,18.6492,18.522,18.6492,221400.0
2007-12-11 09:30:00,27.88,28.0,27.64,27.67,119800.0,18.6625,18.7429,18.5019,18.522,119800.0
2007-12-11 10:00:00,27.69,27.8,27.64,27.64,53800.0,18.5354,18.609,18.5019,18.5019,53800.0
2007-12-11 10:30:00,27.67,27.73,27.57,27.68,93800.0,18.522,18.5621,18.455,18.5287,93800.0
2007-12-11 11:00:00,27.67,27.83,27.61,27.79,59600.0,18.522,18.6291,18.4818,18.6023,59600.0
2007-12-11 11:30:00,27.8,27.88,27.75,27.86,109000.0,18.609,18.6625,18.5755,18.6492,109000.0
2007-12-11 12:00:00,27.85,27.9,27.78,27.78,75400.0,18.6425,18.6759,18.5956,18.5956,75400.0
2007-12-11 12:30:00,27.78,27.79,27.73,27.75,106200.0,18.5956,18.6023,18.5621,18.5755,106200.0
2007-12-11 13:00:00,27.75,27.78,27.68,27.7,131200.0,18.5755,18.5956,18.5287,18.542,131200.0
2007-12-11 13:30:00,27.7,27.77,27.68,27.73,152800.0,18.542,18.5889,18.5287,18.5621,152800.0
2007-12-11 14:00:00,27.75,27.83,27.23,27.32,455800.0,18.5755,18.6291,18.2274,18.2877,455800.0
2007-12-11 14:30:00,27.32,27.33,26.82,27.07,581400.0,18.2877,18.2944,17.953,18.1203,581400.0
2007-12-11 15:00:00,27.09,27.1,26.84,26.98,332000.0,18.1337,18.1404,17.9664,18.0601,332000.0
2007-12-11 15:30:00,26.99,27.08,26.7,26.84,553400.0,18.0668,18.127,17.8727,17.9664,553400.0
2007-12-12 09:30:00,27.46,27.49,26.9,27.38,365600.0,18.3814,18.4015,18.0065,18.3278,365600.0
2007-12-12 10:00:00,27.4,27.47,27.32,27.45,232000.0,18.3412,18.3881,18.2877,18.3747,232000.0
2007-12-12 10:30:00,27.44,27.57,27.31,27.42,183800.0,18.368,18.455,18.281,18.3546,183800.0
2007-12-12 11:00:00,27.38,27.45,27.26,27.31,151600.0,18.3278,18.3747,18.2475,18.281,151600.0
2007-12-12 11:30:00,27.31,27.32,27.2,27.27,129000.0,18.281,18.2877,18.2074,18.2542,129000.0
2007-12-12 12:00:00,27.27,27.35,27.07,27.27,180400.0,18.2542,18.3078,18.1203,18.2542,180400.0
2007-12-12 12:30:00,27.26,27.32,27.19,27.31,240600.0,18.2475,18.2877,18.2007,18.281,240600.0
2007-12-12 13:00:00,27.31,27.58,27.18,27.56,185600.0,18.281,18.4617,18.194,18.4483,185600.0
2007-12-12 13:30:00,27.56,27.86,27.54,27.85,405400.0,18.4483,18.6492,18.4349,18.6425,405400.0
2007-12-12 14:00:00,27.84,28.08,27.77,27.92,378400.0,18.6358,18.7964,18.5889,18.6893,378400.0
2007-12-12 14:30:00,27.94,27.95,27.75,27.77,309600.0,18.7027,18.7094,18.5755,18.5889,309600.0
2007-12-12 15:00:00,27.77,27.82,27.36,27.52,758200.0,18.5889,18.6224,18.3145,18.4216,758200.0
2007-12-12 15:30:00,27.54,27.93,27.42,27.84,862600.0,18.4349,18.696,18.3546,18.6358,862600.0
2007-12-13 09:30:00,27.63,27.63,26.97,27.4,404000.0,18.4952,18.4952,18.0534,18.3412,404000.0
2007-12-13 10:00:00,27.38,27.75,27.38,27.54,531400.0,18.3278,18.5755,18.3278,18.4349,531400.0
2007-12-13 10:30:00,27.54,27.71,27.5,27.55,198400.0,18.4349,18.5487,18.4082,18.4416,198400.0
2007-12-13 11:00:00,27.55,27.59,27.45,27.48,232000.0,18.4416,18.4684,18.3747,18.3948,232000.0
2007-12-13 11:30:00,27.46,27.57,27.45,27.54,162000.0,18.3814,18.455,18.3747,18.4349,162000.0
2007-12-13 12:00:00,27.52,27.53,27.42,27.42,420400.0,18.4216,18.4283,18.3546,18.3546,420400.0
2007-12-13 12:30:00,27.42,27.46,27.36,27.4,247000.0,18.3546,18.3814,18.3145,18.3412,247000.0
2007-12-13 13:00:00,27.39,27.47,27.38,27.47,250800.0,18.3345,18.3881,18.3278,18.3881,250800.0
2007-12-13 13:30:00,27.47,27.47,27.27,27.3,402400.0,18.3881,18.3881,18.2542,18.2743,402400.0
2007-12-13 14:00:00,27.29,27.63,27.26,27.46,202400.0,18.2676,18.4952,18.2475,18.3814,202400.0
2007-12-13 14:30:00,27.47,27.57,27.31,27.5,286600.0,18.3881,18.455,18.281,18.4082,286600.0
2007-12-13 15:00:00,27.49,27.69,27.45,27.58,208400.0,18.4015,18.5354,18.3747,18.4617,208400.0
2007-12-13 15:30:00,27.57,27.89,27.46,27.8,279000.0,18.455,18.6692,18.3814,18.609,279000.0
2007-12-14 09:30:00,27.7,27.7,26.98,27.03,408000.0,18.542,18.542,18.0601,18.0936,408000.0
2007-12-14 10:00:00,27.02,27.3,27.01,27.27,296200.0,18.0869,18.2743,18.0802,18.2542,296200.0
2007-12-14 10:30:00,27.29,27.33,27.22,27.29,217200.0,18.2676,18.2944,18.2207,18.2676,217200.0
2007-12-14 11:00:00,27.3,27.3,27.11,27.23,207600.0,18.2743,18.2743,18.1471,18.2274,207600.0
2007-12-14 11:30:00,27.23,27.3,27.18,27.23,127600.0,18.2274,18.2743,18.194,18.2274,127600.0
2007-12-14 12:00:00,27.25,27.28,27.17,27.22,145600.0,18.2408,18.2609,18.1873,18.2207,145600.0
2007-12-14 12:30:00,27.22,27.3,27.18,27.28,182800.0,18.2207,18.2743,18.194,18.2609,182800.0
2007-12-14 13:00:00,27.29,27.39,27.26,27.34,176800.0,18.2676,18.3345,18.2475,18.3011,176800.0
2007-12-14 13:30:00,27.33,27.35,27.18,27.3,211600.0,18.2944,18.3078,18.194,18.2743,211600.0
2007-12-14 14:00:00,27.32,27.49,27.21,27.28,203600.0,18.2877,18.4015,18.214,18.2609,203600.0
2007-12-14 14:30:00,27.25,27.5,27.24,27.41,197000.0,18.2408,18.4082,18.2341,18.3479,197000.0
2007-12-14 15:00:00,27.39,27.5,27.24,27.29,339800.0,18.3345,18.4082,18.2341,18.2676,339800.0
2007-12-14 15:30:00,27.29,27.45,27.23,27.3,595400.0,18.2676,18.3747,18.2274,18.2743,595400.0
2007-12-17 09:30:00,27.0,27.1,26.86,26.88,761000.0,18.0735,18.1404,17.9798,17.9932,761000.0
2007-12-17 10:00:00,26.86,27.19,26.83,26.93,519200.0,17.9798,18.2007,17.9597,18.0266,519200.0
2007-12-17 10:30:00,26.95,27.06,26.91,27.02,205600.0,18.04,18.1136,18.0132,18.0869,205600.0
2007-12-17 11:00:00,27.03,27.1,26.96,26.97,189800.0,18.0936,18.1404,18.0467,18.0534,189800.0
2007-12-17 11:30:00,26.98,27.05,26.93,27.0,172800.0,18.0601,18.1069,18.0266,18.0735,172800.0
2007-12-17 12:00:00,27.0,27.03,26.96,26.97,198400.0,18.0735,18.0936,18.0467,18.0534,198400.0
2007-12-17 12:30:00,26.97,27.0,26.91,26.91,163200.0,18.0534,18.0735,18.0132,18.0132,163200.0
2007-12-17 13:00:00,26.91,26.92,26.73,26.78,142400.0,18.0132,18.0199,17.8927,17.9262,142400.0
2007-12-17 13:30:00,26.78,26.79,26.43,26.43,277000.0,17.9262,17.9329,17.6919,17.6919,277000.0
2007-12-17 14:00:00,26.44,26.5,26.35,26.49,346600.0,17.6986,17.7388,17.6384,17.7321,346600.0
2007-12-17 14:30:00,26.49,26.54,26.18,26.2,333800.0,17.7321,17.7656,17.5246,17.538,333800.0
2007-12-17 15:00:00,26.2,26.2,25.93,25.99,688000.0,17.538,17.538,17.3572,17.3974,688000.0
2007-12-17 15:30:00,25.99,26.2,25.75,25.75,1016600.0,17.3974,17.538,17.2367,17.2367,1016600.0
2007-12-18 09:30:00,26.05,26.08,25.89,26.03,418000.0,17.4376,17.4576,17.3305,17.4242,418000.0
2007-12-18 10:00:00,26.02,26.17,25.7,25.86,269800.0,17.4175,17.5179,17.2033,17.3104,269800.0
2007-12-18 10:30:00,25.87,25.96,25.5,25.71,219400.0,17.3171,17.3773,17.0694,17.21,219400.0
2007-12-18 11:00:00,25.72,25.72,25.36,25.42,151000.0,17.2167,17.2167,16.9757,17.0158,151000.0
2007-12-18 11:30:00,25.41,25.55,25.25,25.29,309200.0,17.0092,17.1029,16.902,16.9288,309200.0
2007-12-18 12:00:00,25.28,25.41,25.11,25.37,240400.0,16.9221,17.0092,16.8083,16.9824,240400.0
2007-12-18 12:30:00,25.37,25.58,25.33,25.47,127200.0,16.9824,17.1229,16.9556,17.0493,127200.0
2007-12-18 13:00:00,25.46,25.84,25.23,25.8,319400.0,17.0426,17.297,16.8887,17.2702,319400.0
2007-12-18 13:30:00,25.8,26.02,25.8,25.86,196600.0,17.2702,17.4175,17.2702,17.3104,196600.0
2007-12-18 14:00:00,25.88,26.17,25.88,26.02,182200.0,17.3238,17.5179,17.3238,17.4175,182200.0
2007-12-18 14:30:00,26.03,26.07,25.83,25.95,204200.0,17.4242,17.4509,17.2903,17.3706,204200.0
2007-12-18 15:00:00,25.95,26.09,25.91,25.97,303200.0,17.3706,17.4643,17.3438,17.384,303200.0
2007-12-18 15:30:00,25.99,26.09,25.87,26.01,571600.0,17.3974,17.4643,17.3171,17.4108,571600.0
2007-12-19 09:30:00,25.98,26.49,25.82,26.21,177000.0,17.3907,17.7321,17.2836,17.5447,177000.0
2007-12-19 10:00:00,26.24,26.58,26.21,26.34,336800.0,17.5647,17.7923,17.5447,17.6317,336800.0
2007-12-19 10:30:00,26.33,26.5,26.27,26.29,185200.0,17.625,17.7388,17.5848,17.5982,185200.0
2007-12-19 11:00:00,26.28,26.48,26.24,26.32,226600.0,17.5915,17.7254,17.5647,17.6183,226600.0
2007-12-19 11:30:00,26.32,26.47,26.19,26.32,192400.0,17.6183,17.7187,17.5313,17.6183,192400.0
2007-12-19 12:00:00,26.32,26.56,26.32,26.53,114800.0,17.6183,17.7789,17.6183,17.7589,114800.0
2007-12-19 12:30:00,26.54,26.61,26.34,26.48,126800.0,17.7656,17.8124,17.6317,17.7254,126800.0
2007-12-19 13:00:00,26.46,26.46,26.2,26.2,95600.0,17.712,17.712,17.538,17.538,95600.0
2007-12-19 13:30:00,26.2,26.33,25.96,26.26,213600.0,17.538,17.625,17.3773,17.5781,213600.0
2007-12-19 14:00:00,26.25,26.4,26.24,26.31,145800.0,17.5714,17.6718,17.5647,17.6116,145800.0
2007-12-19 14:30:00,26.29,26.38,26.25,26.25,118600.0,17.5982,17.6585,17.5714,17.5714,118600.0
2007-12-19 15:00:00,26.27,26.32,26.16,26.22,298000.0,17.5848,17.6183,17.5112,17.5514,298000.0
2007-12-19 15:30:00,26.22,26.33,26.18,26.18,522800.0,17.5514,17.625,17.5246,17.5246,522800.0
2007-12-20 09:30:00,26.5,27.05,26.36,26.48,821800.0,17.7388,18.1069,17.6451,17.7254,821800.0
2007-12-20 10:00:00,26.48,26.63,26.22,26.22,270800.0,17.7254,17.8258,17.5514,17.5514,270800.0
2007-12-20 10:30:00,26.22,26.68,26.13,26.37,419000.0,17.5514,17.8593,17.4911,17.6518,419000.0
2007-12-20 11:00:00,26.38,26.61,26.34,26.56,315000.0,17.6585,17.8124,17.6317,17.7789,315000.0
2007-12-20 11:30:00,26.57,26.61,26.41,26.49,112200.0,17.7856,17.8124,17.6785,17.7321,112200.0
2007-12-20 12:00:00,26.47,26.74,26.43,26.69,296400.0,17.7187,17.8994,17.6919,17.866,296400.0
2007-12-20 12:30:00,26.7,26.7,26.44,26.47,205400.0,17.8727,17.8727,17.6986,17.7187,205400.0
2007-12-20 13:00:00,26.48,26.63,26.48,26.5,224000.0,17.7254,17.8258,17.7254,17.7388,224000.0
2007-12-20 13:30:00,26.5,26.58,26.48,26.53,150800.0,17.7388,17.7923,17.7254,17.7589,150800.0
2007-12-20 14:00:00,26.55,26.8,26.51,26.74,368400.0,17.7723,17.9396,17.7455,17.8994,368400.0
2007-12-20 14:30:00,26.73,27.07,26.72,26.85,419600.0,17.8927,18.1203,17.886,17.9731,419600.0
2007-12-20 15:00:00,26.83,27.22,26.83,27.21,436000.0,17.9597,18.2207,17.9597,18.214,436000.0
2007-12-20 15:30:00,27.21,27.39,27.15,27.38,643400.0,18.214,18.3345,18.1739,18.3278,643400.0
2007-12-21 09:30:00,27.49,27.98,27.3,27.93,1089600.0,18.4015,18.7295,18.2743,18.696,1089600.0
2007-12-21 10:00:00,27.94,28.58,27.91,28.28,765400.0,18.7027,19.1311,18.6826,18.9303,765400.0
2007-12-21 10:30:00,28.29,28.45,28.25,28.33,254600.0,18.937,19.0441,18.9102,18.9638,254600.0
2007-12-21 11:00:00,28.32,28.73,28.2,28.67,434600.0,18.9571,19.2315,18.8767,19.1914,434600.0
2007-12-21 11:30:00,28.67,28.67,28.33,28.63,428600.0,19.1914,19.1914,18.9638,19.1646,428600.0
2007-12-21 12:00:00,28.64,29.03,28.63,28.78,492200.0,19.1713,19.4323,19.1646,19.265,492200.0
2007-12-21 12:30:00,28.77,28.87,28.75,28.81,172400.0,19.2583,19.3252,19.2449,19.2851,172400.0
2007-12-21 13:00:00,28.81,28.85,28.61,28.64,329400.0,19.2851,19.3118,19.1512,19.1713,329400.0
2007-12-21 13:30:00,28.64,28.79,28.59,28.77,290600.0,19.1713,19.2717,19.1378,19.2583,290600.0
2007-12-21 14:00:00,28.77,28.81,28.64,28.71,248800.0,19.2583,19.2851,19.1713,19.2181,248800.0
2007-12-21 14:30:00,28.7,28.72,28.64,28.68,257800.0,19.2114,19.2248,19.1713,19.198,257800.0
2007-12-21 15:00:00,28.7,28.72,28.59,28.68,433200.0,19.2114,19.2248,19.1378,19.198,433200.0
2007-12-21 15:30:00,28.68,28.7,28.43,28.58,841800.0,19.198,19.2114,19.0307,19.1311,841800.0
2007-12-24 09:30:00,28.7,29.3,28.65,29.25,391600.0,19.2114,19.6131,19.178,19.5796,391600.0
2007-12-24 10:00:00,29.23,29.38,29.07,29.36,267200.0,19.5662,19.6666,19.4591,19.6532,267200.0
2007-12-24 10:30:00,29.36,29.36,29.15,29.29,132400.0,19.6532,19.6532,19.5127,19.6064,132400.0
2007-12-24 11:00:00,29.29,29.31,29.15,29.15,107600.0,19.6064,19.6198,19.5127,19.5127,107600.0
2007-12-24 11:30:00,29.16,29.64,29.16,29.61,230600.0,19.5194,19.8407,19.5194,19.8206,230600.0
2007-12-24 12:00:00,29.61,29.83,29.58,29.68,203000.0,19.8206,19.9678,19.8005,19.8674,203000.0
2007-12-24 12:30:00,29.68,29.91,29.41,29.48,309200.0,19.8674,20.0214,19.6867,19.7336,309200.0
2007-12-24 13:00:00,29.49,29.49,29.35,29.48,41000.0,19.7403,19.7403,19.6465,19.7336,41000.0
2007-12-24 13:30:00,29.48,29.48,29.48,29.48,0.0,19.7336,19.7336,19.7336,19.7336,0.0
2007-12-24 14:00:00,29.48,29.48,29.48,29.48,0.0,19.7336,19.7336,19.7336,19.7336,0.0
2007-12-24 14:30:00,29.48,29.48,29.48,29.48,0.0,19.7336,19.7336,19.7336,19.7336,0.0
2007-12-24 15:00:00,29.48,29.48,29.48,29.48,0.0,19.7336,19.7336,19.7336,19.7336,0.0
2007-12-24 15:30:00,29.48,29.48,29.48,29.48,0.0,19.7336,19.7336,19.7336,19.7336,0.0
2007-12-26 09:30:00,29.43,30.21,29.18,29.93,860600.0,19.7001,20.2222,19.5327,20.0348,860600.0
2007-12-26 10:00:00,29.93,30.17,29.89,30.05,388800.0,20.0348,20.1954,20.008,20.1151,388800.0
2007-12-26 10:30:00,30.05,30.45,30.05,30.41,404800.0,20.1151,20.3829,20.1151,20.3561,404800.0
2007-12-26 11:00:00,30.43,30.57,30.25,30.27,298400.0,20.3695,20.4632,20.249,20.2624,298400.0
2007-12-26 11:30:00,30.27,30.34,30.11,30.19,108400.0,20.2624,20.3092,20.1553,20.2088,108400.0
2007-12-26 12:00:00,30.18,30.2,30.06,30.06,98000.0,20.2021,20.2155,20.1218,20.1218,98000.0
2007-12-26 12:30:00,30.07,30.33,30.02,30.24,154800.0,20.1285,20.3025,20.095,20.2423,154800.0
2007-12-26 13:00:00,30.24,30.3,30.11,30.3,117800.0,20.2423,20.2825,20.1553,20.2825,117800.0
2007-12-26 13:30:00,30.31,30.42,30.22,30.35,127000.0,20.2892,20.3628,20.2289,20.3159,127000.0
2007-12-26 14:00:00,30.35,30.38,30.21,30.29,159400.0,20.3159,20.336,20.2222,20.2758,159400.0
2007-12-26 14:30:00,30.29,30.39,30.23,30.24,202000.0,20.2758,20.3427,20.2356,20.2423,202000.0
2007-12-26 15:00:00,30.25,30.34,30.1,30.34,257800.0,20.249,20.3092,20.1486,20.3092,257800.0
2007-12-26 15:30:00,30.34,30.46,30.21,30.23,468400.0,20.3092,20.3896,20.2222,20.2356,468400.0
2007-12-27 09:30:00,30.28,30.67,29.96,30.1,343000.0,20.3198,20.5815,20.105,20.199,343000.0
2007-12-27 10:00:00,30.1,30.52,30.1,30.22,242000.0,20.199,20.4808,20.199,20.2795,242000.0
2007-12-27 10:30:00,30.22,30.33,30.1,30.19,249000.0,20.2795,20.3533,20.199,20.2594,249000.0
2007-12-27 11:00:00,30.22,30.33,30.1,30.16,154600.0,20.2795,20.3533,20.199,20.2392,154600.0
2007-12-27 11:30:00,30.17,30.43,30.14,30.39,143600.0,20.246,20.4204,20.2258,20.3936,143600.0
2007-12-27 12:00:00,30.39,30.39,30.1,30.1,217200.0,20.3936,20.3936,20.199,20.199,217200.0
2007-12-27 12:30:00,30.08,30.27,30.05,30.26,155600.0,20.1856,20.3131,20.1654,20.3064,155600.0
2007-12-27 13:00:00,30.25,30.3,30.15,30.23,119000.0,20.2996,20.3332,20.2325,20.2862,119000.0
2007-12-27 13:30:00,30.24,30.27,30.11,30.15,117000.0,20.2929,20.3131,20.2057,20.2325,117000.0
2007-12-27 14:00:00,30.14,30.32,30.11,30.28,129000.0,20.2258,20.3466,20.2057,20.3198,129000.0
2007-12-27 14:30:00,30.26,30.26,29.88,30.04,190200.0,20.3064,20.3064,20.0514,20.1587,190200.0
2007-12-27 15:00:00,30.03,30.11,29.95,29.98,155000.0,20.152,20.2057,20.0983,20.1185,155000.0
2007-12-27 15:30:00,29.97,30.06,29.88,29.88,328200.0,20.1117,20.1721,20.0514,20.0514,328200.0
2007-12-28 09:30:00,30.18,30.57,29.99,30.46,157000.0,20.2527,20.5144,20.1252,20.4406,157000.0
2007-12-28 10:00:00,30.48,30.49,30.02,30.18,246200.0,20.454,20.4607,20.1453,20.2527,246200.0
2007-12-28 10:30:00,30.18,30.45,30.14,30.45,111200.0,20.2527,20.4339,20.2258,20.4339,111200.0
2007-12-28 11:00:00,30.45,30.53,30.4,30.51,118400.0,20.4339,20.4875,20.4003,20.4741,118400.0
2007-12-28 11:30:00,30.49,30.66,30.45,30.55,103200.0,20.4607,20.5748,20.4339,20.501,103200.0
2007-12-28 12:00:00,30.56,30.57,30.31,30.32,109800.0,20.5077,20.5144,20.3399,20.3466,109800.0
2007-12-28 12:30:00,30.32,30.32,30.03,30.03,121200.0,20.3466,20.3466,20.152,20.152,121200.0
2007-12-28 13:00:00,30.05,30.17,30.0,30.14,88400.0,20.1654,20.246,20.1319,20.2258,88400.0
2007-12-28 13:30:00,30.14,30.42,30.14,30.42,107400.0,20.2258,20.4137,20.2258,20.4137,107400.0
2007-12-28 14:00:00,30.42,30.42,30.17,30.17,83800.0,20.4137,20.4137,20.246,20.246,83800.0
2007-12-28 14:30:00,30.18,30.33,30.12,30.18,112000.0,20.2527,20.3533,20.2124,20.2527,112000.0
2007-12-28 15:00:00,30.18,30.28,30.11,30.23,173000.0,20.2527,20.3198,20.2057,20.2862,173000.0
2007-12-28 15:30:00,30.23,30.3,30.16,30.25,275200.0,20.2862,20.3332,20.2392,20.2996,275200.0
2007-12-31 09:30:00,30.38,30.38,29.93,29.93,174000.0,20.3869,20.3869,20.0849,20.0849,174000.0
2007-12-31 10:00:00,29.95,30.05,29.81,29.82,229400.0,20.0983,20.1654,20.0044,20.0111,229400.0
2007-12-31 10:30:00,29.84,29.89,29.57,29.57,114800.0,20.0245,20.0581,19.8433,19.8433,114800.0
2007-12-31 11:00:00,29.56,29.6,29.39,29.6,278000.0,19.8366,19.8635,19.7225,19.8635,278000.0
2007-12-31 11:30:00,29.6,29.76,29.5,29.52,85600.0,19.8635,19.9708,19.7963,19.8098,85600.0
2007-12-31 12:00:00,29.53,29.58,29.48,29.54,65000.0,19.8165,19.85,19.7829,19.8232,65000.0
2007-12-31 12:30:00,29.52,29.56,29.45,29.49,86400.0,19.8098,19.8366,19.7628,19.7896,86400.0
2007-12-31 13:00:00,29.49,29.61,29.44,29.57,82200.0,19.7896,19.8702,19.7561,19.8433,82200.0
2007-12-31 13:30:00,29.55,29.67,29.54,29.58,63000.0,19.8299,19.9104,19.8232,19.85,63000.0
2007-12-31 14:00:00,29.58,29.77,29.56,29.67,66000.0,19.85,19.9775,19.8366,19.9104,66000.0
2007-12-31 14:30:00,29.68,29.93,29.67,29.89,98000.0,19.9171,20.0849,19.9104,20.0581,98000.0
2007-12-31 15:00:00,29.89,30.07,29.84,30.03,149800.0,20.0581,20.1789,20.0245,20.152,149800.0
2007-12-31 15:30:00,30.02,30.05,29.79,29.8,293200.0,20.1453,20.1654,19.991,19.9977,293200.0
2008-01-02 09:30:00,30.2,30.42,29.76,29.98,344200.0,20.2661,20.4137,19.9708,20.1185,344200.0
2008-01-02 10:00:00,29.99,30.3,29.86,30.23,426400.0,20.1252,20.3332,20.0379,20.2862,426400.0
2008-01-02 10:30:00,30.23,30.28,29.75,29.81,244600.0,20.2862,20.3198,19.9641,20.0044,244600.0
2008-01-02 11:00:00,29.81,29.99,29.43,29.48,263800.0,20.0044,20.1252,19.7494,19.7829,263800.0
2008-01-02 11:30:00,29.48,29.48,29.13,29.23,241600.0,19.7829,19.7829,19.5481,19.6152,241600.0
2008-01-02 12:00:00,29.23,29.28,28.87,28.97,371400.0,19.6152,19.6487,19.3736,19.4407,371400.0
2008-01-02 12:30:00,28.94,29.17,28.93,29.06,303600.0,19.4206,19.5749,19.4138,19.5011,303600.0
2008-01-02 13:00:00,29.06,29.08,28.83,28.91,265000.0,19.5011,19.5145,19.3467,19.4004,265000.0
2008-01-02 13:30:00,28.92,29.01,28.89,28.95,242800.0,19.4071,19.4675,19.387,19.4273,242800.0
2008-01-02 14:00:00,28.97,29.02,28.89,28.98,510400.0,19.4407,19.4742,19.387,19.4474,510400.0
2008-01-02 14:30:00,28.98,29.0,28.67,28.69,317000.0,19.4474,19.4608,19.2394,19.2528,317000.0
2008-01-02 15:00:00,28.68,28.83,28.56,28.8,432400.0,19.2461,19.3467,19.1655,19.3266,432400.0
2008-01-02 15:30:00,28.81,29.13,28.8,28.99,655400.0,19.3333,19.5481,19.3266,19.4541,655400.0
2008-01-03 09:30:00,28.89,29.19,28.64,29.01,469400.0,19.387,19.5883,19.2192,19.4675,469400.0
2008-01-03 10:00:00,29.01,29.37,29.01,29.13,268200.0,19.4675,19.7091,19.4675,19.5481,268200.0
2008-01-03 10:30:00,29.14,29.21,28.85,28.89,214200.0,19.5548,19.6017,19.3602,19.387,214200.0
2008-01-03 11:00:00,28.89,28.95,28.54,28.63,355400.0,19.387,19.4273,19.1521,19.2125,355400.0
2008-01-03 11:30:00,28.63,28.78,28.61,28.67,187400.0,19.2125,19.3132,19.1991,19.2394,187400.0
2008-01-03 12:00:00,28.66,28.88,28.63,28.77,239200.0,19.2327,19.3803,19.2125,19.3065,239200.0
2008-01-03 12:30:00,28.77,28.79,28.63,28.72,153800.0,19.3065,19.3199,19.2125,19.2729,153800.0
2008-01-03 13:00:00,28.74,28.74,28.59,28.6,276800.0,19.2863,19.2863,19.1857,19.1924,276800.0
2008-01-03 13:30:00,28.61,28.79,28.56,28.67,174000.0,19.1991,19.3199,19.1655,19.2394,174000.0
2008-01-03 14:00:00,28.67,28.71,28.61,28.61,156000.0,19.2394,19.2662,19.1991,19.1991,156000.0
2008-01-03 14:30:00,28.62,28.63,28.52,28.56,186400.0,19.2058,19.2125,19.1387,19.1655,186400.0
2008-01-03 15:00:00,28.57,28.59,28.26,28.29,328800.0,19.1723,19.1857,18.9642,18.9844,328800.0
2008-01-03 15:30:00,28.29,28.67,28.29,28.53,381600.0,18.9844,19.2394,18.9844,19.1454,381600.0
2008-01-04 09:30:00,28.24,28.45,27.83,27.95,314200.0,18.9508,19.0917,18.6757,18.7562,314200.0
2008-01-04 10:00:00,27.95,28.2,27.89,27.91,280600.0,18.7562,18.924,18.7159,18.7294,280600.0
2008-01-04 10:30:00,27.92,28.05,27.45,27.49,317200.0,18.7361,18.8233,18.4207,18.4475,317200.0
2008-01-04 11:00:00,27.5,27.8,27.48,27.8,252200.0,18.4542,18.6555,18.4408,18.6555,252200.0
2008-01-04 11:30:00,27.83,28.12,27.83,28.04,231000.0,18.6757,18.8703,18.6757,18.8166,231000.0
2008-01-04 12:00:00,28.03,28.36,28.0,28.12,276000.0,18.8099,19.0313,18.7898,18.8703,276000.0
2008-01-04 12:30:00,28.12,28.33,28.07,28.25,183000.0,18.8703,19.0112,18.8367,18.9575,183000.0
2008-01-04 13:00:00,28.25,28.25,27.91,28.0,233600.0,18.9575,18.9575,18.7294,18.7898,233600.0
2008-01-04 13:30:00,28.0,28.02,27.8,27.96,187200.0,18.7898,18.8032,18.6555,18.7629,187200.0
2008-01-04 14:00:00,27.95,27.95,27.75,27.81,283800.0,18.7562,18.7562,18.622,18.6623,283800.0
2008-01-04 14:30:00,27.81,27.82,27.61,27.75,189800.0,18.6623,18.669,18.528,18.622,189800.0
2008-01-04 15:00:00,27.75,28.13,27.74,28.02,561800.0,18.622,18.877,18.6153,18.8032,561800.0
2008-01-04 15:30:00,28.03,28.13,27.67,27.67,580200.0,18.8099,18.877,18.5683,18.5683,580200.0
2008-01-07 09:30:00,27.5,27.95,27.26,27.77,323000.0,18.4542,18.7562,18.2932,18.6354,323000.0
2008-01-07 10:00:00,27.75,27.75,26.5,26.52,422400.0,18.622,18.622,17.7832,17.7966,422400.0
2008-01-07 10:30:00,26.52,26.77,26.26,26.65,469800.0,17.7966,17.9643,17.6221,17.8838,469800.0
2008-01-07 11:00:00,26.63,27.0,26.61,26.74,391800.0,17.8704,18.1187,17.857,17.9442,391800.0
2008-01-07 11:30:00,26.77,27.16,26.77,27.11,183400.0,17.9643,18.2261,17.9643,18.1925,183400.0
2008-01-07 12:00:00,27.11,27.3,27.03,27.15,258800.0,18.1925,18.32,18.1388,18.2194,258800.0
2008-01-07 12:30:00,27.16,27.5,27.14,27.39,218600.0,18.2261,18.4542,18.2126,18.3804,218600.0
2008-01-07 13:00:00,27.39,27.39,27.05,27.13,183200.0,18.3804,18.3804,18.1522,18.2059,183200.0
2008-01-07 13:30:00,27.13,27.23,26.97,27.04,215200.0,18.2059,18.273,18.0986,18.1455,215200.0
2008-01-07 14:00:00,27.05,27.14,26.88,27.0,359800.0,18.1522,18.2126,18.0382,18.1187,359800.0
2008-01-07 14:30:00,26.98,27.18,26.75,26.89,170000.0,18.1053,18.2395,17.9509,18.0449,170000.0
2008-01-07 15:00:00,26.88,27.02,26.72,26.78,247800.0,18.0382,18.1321,17.9308,17.9711,247800.0
2008-01-07 15:30:00,26.8,27.24,26.71,27.04,464600.0,17.9845,18.2797,17.9241,18.1455,464600.0
2008-01-08 09:30:00,27.48,27.66,27.28,27.38,353800.0,18.4408,18.5616,18.3066,18.3737,353800.0
2008-01-08 10:00:00,27.35,27.68,27.3,27.63,240400.0,18.3536,18.575,18.32,18.5415,240400.0
2008-01-08 10:30:00,27.63,27.65,27.48,27.53,234400.0,18.5415,18.5549,18.4408,18.4744,234400.0
2008-01-08 11:00:00,27.55,27.6,27.29,27.3,212000.0,18.4878,18.5213,18.3133,18.32,212000.0
2008-01-08 11:30:00,27.29,27.31,27.03,27.05,331400.0,18.3133,18.3267,18.1388,18.1522,331400.0
2008-01-08 12:00:00,27.05,27.09,26.89,26.93,449000.0,18.1522,18.1791,18.0449,18.0717,449000.0
2008-01-08 12:30:00,26.93,27.03,26.75,26.88,233600.0,18.0717,18.1388,17.9509,18.0382,233600.0
2008-01-08 13:00:00,26.88,26.9,26.74,26.84,309400.0,18.0382,18.0516,17.9442,18.0113,309400.0
2008-01-08 13:30:00,26.8,26.98,26.7,26.98,204000.0,17.9845,18.1053,17.9174,18.1053,204000.0
2008-01-08 14:00:00,26.98,27.03,26.9,26.98,201600.0,18.1053,18.1388,18.0516,18.1053,201600.0
2008-01-08 14:30:00,26.98,26.98,26.5,26.75,542000.0,18.1053,18.1053,17.7832,17.9509,542000.0
2008-01-08 15:00:00,26.74,26.81,26.25,26.42,466200.0,17.9442,17.9912,17.6154,17.7295,466200.0
2008-01-08 15:30:00,26.43,26.74,26.06,26.06,547800.0,17.7362,17.9442,17.4879,17.4879,547800.0
2008-01-09 09:30:00,25.9,26.49,25.83,26.38,417400.0,17.3805,17.7764,17.3335,17.7026,417400.0
2008-01-09 10:00:00,26.41,26.56,26.14,26.47,260000.0,17.7228,17.8234,17.5416,17.763,260000.0
2008-01-09 10:30:00,26.48,26.52,26.18,26.33,160000.0,17.7697,17.7966,17.5684,17.6691,160000.0
2008-01-09 11:00:00,26.33,26.43,25.9,25.9,224200.0,17.6691,17.7362,17.3805,17.3805,224200.0
2008-01-09 11:30:00,25.9,25.93,25.51,25.81,246200.0,17.3805,17.4007,17.1188,17.3201,246200.0
2008-01-09 12:00:00,25.81,26.0,25.68,26.0,168800.0,17.3201,17.4476,17.2329,17.4476,168800.0
2008-01-09 12:30:00,25.99,26.09,25.82,26.0,95200.0,17.4409,17.508,17.3268,17.4476,95200.0
2008-01-09 13:00:00,26.02,26.08,25.81,25.84,106600.0,17.461,17.5013,17.3201,17.3403,106600.0
2008-01-09 13:30:00,25.84,25.84,25.42,25.53,385000.0,17.3403,17.3403,17.0584,17.1322,385000.0
2008-01-09 14:00:00,25.54,25.54,25.33,25.47,306000.0,17.1389,17.1389,16.998,17.092,306000.0
2008-01-09 14:30:00,25.49,26.05,25.45,25.93,448800.0,17.1054,17.4812,17.0785,17.4007,448800.0
2008-01-09 15:00:00,25.92,26.39,25.92,26.18,363600.0,17.3939,17.7093,17.3939,17.5684,363600.0
2008-01-09 15:30:00,26.18,26.53,25.99,26.43,468800.0,17.5684,17.8033,17.4409,17.7362,468800.0
2008-01-10 09:30:00,25.6,26.24,25.6,26.15,203800.0,17.1792,17.6087,17.1792,17.5483,203800.0
2008-01-10 10:00:00,26.2,26.91,26.13,26.88,436000.0,17.5818,18.0583,17.5349,18.0382,436000.0
2008-01-10 10:30:00,26.88,26.96,26.47,26.58,390000.0,18.0382,18.0918,17.763,17.8368,390000.0
2008-01-10 11:00:00,26.58,26.59,26.32,26.51,153200.0,17.8368,17.8436,17.6624,17.7899,153200.0
2008-01-10 11:30:00,26.53,26.85,26.48,26.79,162600.0,17.8033,18.018,17.7697,17.9778,162600.0
2008-01-10 12:00:00,26.77,27.28,26.71,27.0,289800.0,17.9643,18.3066,17.9241,18.1187,289800.0
2008-01-10 12:30:00,27.02,27.33,26.77,27.21,272000.0,18.1321,18.3401,17.9643,18.2596,272000.0
2008-01-10 13:00:00,27.22,27.31,27.0,27.06,193600.0,18.2663,18.3267,18.1187,18.159,193600.0
2008-01-10 13:30:00,27.09,27.17,26.63,26.93,206600.0,18.1791,18.2328,17.8704,18.0717,206600.0
2008-01-10 14:00:00,26.95,27.01,26.63,26.77,376800.0,18.0851,18.1254,17.8704,17.9643,376800.0
2008-01-10 14:30:00,26.77,27.07,26.7,27.05,545400.0,17.9643,18.1657,17.9174,18.1522,545400.0
2008-01-10 15:00:00,27.06,27.55,27.02,27.52,873800.0,18.159,18.4878,18.1321,18.4676,873800.0
2008-01-10 15:30:00,27.52,27.55,27.04,27.15,787800.0,18.4676,18.4878,18.1455,18.2194,787800.0
2008-01-11 09:30:00,26.99,27.19,26.52,26.59,292000.0,18.112,18.2462,17.7966,17.8436,292000.0
2008-01-11 10:00:00,26.59,26.8,26.38,26.74,287000.0,17.8436,17.9845,17.7026,17.9442,287000.0
2008-01-11 10:30:00,26.73,26.93,26.49,26.63,190000.0,17.9375,18.0717,17.7764,17.8704,190000.0
2008-01-11 11:00:00,26.63,26.65,26.43,26.63,199000.0,17.8704,17.8838,17.7362,17.8704,199000.0
2008-01-11 11:30:00,26.66,26.86,26.61,26.71,101800.0,17.8905,18.0247,17.857,17.9241,101800.0
2008-01-11 12:00:00,26.71,26.8,26.56,26.71,99400.0,17.9241,17.9845,17.8234,17.9241,99400.0
2008-01-11 12:30:00,26.71,26.83,26.5,26.83,126400.0,17.9241,18.0046,17.7832,18.0046,126400.0
2008-01-11 13:00:00,26.82,26.88,26.68,26.86,236000.0,17.9979,18.0382,17.904,18.0247,236000.0
2008-01-11 13:30:00,26.85,26.93,26.59,26.59,203000.0,18.018,18.0717,17.8436,17.8436,203000.0
2008-01-11 14:00:00,26.58,26.87,26.57,26.75,160000.0,17.8368,18.0315,17.8301,17.9509,160000.0
2008-01-11 14:30:00,26.75,26.79,26.49,26.61,152200.0,17.9509,17.9778,17.7764,17.857,152200.0
2008-01-11 15:00:00,26.62,26.62,26.3,26.49,221600.0,17.8637,17.8637,17.6489,17.7764,221600.0
2008-01-11 15:30:00,26.47,26.81,26.43,26.6,414600.0,17.763,17.9912,17.7362,17.8503,414600.0
2008-01-14 09:30:00,27.25,27.27,26.59,26.88,220000.0,18.2865,18.2999,17.8436,18.0382,220000.0
2008-01-14 10:00:00,26.89,27.23,26.8,27.06,161400.0,18.0449,18.273,17.9845,18.159,161400.0
2008-01-14 10:30:00,27.05,27.17,26.86,27.13,152200.0,18.1522,18.2328,18.0247,18.2059,152200.0
2008-01-14 11:00:00,27.13,27.54,27.13,27.46,322600.0,18.2059,18.4811,18.2059,18.4274,322600.0
2008-01-14 11:30:00,27.46,27.53,27.35,27.49,159800.0,18.4274,18.4744,18.3536,18.4475,159800.0
2008-01-14 12:00:00,27.49,27.54,27.33,27.49,210800.0,18.4475,18.4811,18.3401,18.4475,210800.0
2008-01-14 12:30:00,27.5,27.58,27.38,27.56,175800.0,18.4542,18.5079,18.3737,18.4945,175800.0
2008-01-14 13:00:00,27.56,27.63,27.47,27.55,111400.0,18.4945,18.5415,18.4341,18.4878,111400.0
2008-01-14 13:30:00,27.55,27.75,27.5,27.7,130400.0,18.4878,18.622,18.4542,18.5884,130400.0
2008-01-14 14:00:00,27.7,27.8,27.69,27.8,114600.0,18.5884,18.6555,18.5817,18.6555,114600.0
2008-01-14 14:30:00,27.8,28.0,27.76,27.93,193000.0,18.6555,18.7898,18.6287,18.7428,193000.0
2008-01-14 15:00:00,27.93,27.99,27.64,27.75,287000.0,18.7428,18.783,18.5482,18.622,287000.0
2008-01-14 15:30:00,27.74,27.88,27.7,27.84,389200.0,18.6153,18.7092,18.5884,18.6824,389200.0
2008-01-15 09:30:00,27.42,27.42,27.04,27.19,183600.0,18.4005,18.4005,18.1455,18.2462,183600.0
2008-01-15 10:00:00,27.19,27.27,26.69,26.77,251800.0,18.2462,18.2999,17.9107,17.9643,251800.0
2008-01-15 10:30:00,26.75,27.02,26.7,26.7,182000.0,17.9509,18.1321,17.9174,17.9174,182000.0
2008-01-15 11:00:00,26.71,26.89,26.65,26.65,189000.0,17.9241,18.0449,17.8838,17.8838,189000.0
2008-01-15 11:30:00,26.65,26.77,26.48,26.52,243600.0,17.8838,17.9643,17.7697,17.7966,243600.0
2008-01-15 12:00:00,26.52,26.69,26.3,26.55,288200.0,17.7966,17.9107,17.6489,17.8167,288200.0
2008-01-15 12:30:00,26.55,26.55,26.35,26.41,160200.0,17.8167,17.8167,17.6825,17.7228,160200.0
2008-01-15 13:00:00,26.4,26.66,26.39,26.59,215200.0,17.7161,17.8905,17.7093,17.8436,215200.0
2008-01-15 13:30:00,26.61,26.68,26.53,26.63,210400.0,17.857,17.904,17.8033,17.8704,210400.0
2008-01-15 14:00:00,26.64,26.77,26.52,26.6,290600.0,17.8771,17.9643,17.7966,17.8503,290600.0
2008-01-15 14:30:00,26.61,26.61,26.35,26.4,325200.0,17.857,17.857,17.6825,17.7161,325200.0
2008-01-15 15:00:00,26.39,26.72,26.28,26.68,319200.0,17.7093,17.9308,17.6355,17.904,319200.0
2008-01-15 15:30:00,26.69,26.82,26.54,26.54,428600.0,17.9107,17.9979,17.81,17.81,428600.0
2008-01-16 09:30:00,26.27,26.91,26.08,26.42,561600.0,17.6288,18.0583,17.5013,17.7295,561600.0
2008-01-16 10:00:00,26.44,26.46,25.9,26.05,395400.0,17.7429,17.7563,17.3805,17.4812,395400.0
2008-01-16 10:30:00,26.06,26.09,25.26,25.39,539200.0,17.4879,17.508,16.951,17.0383,539200.0
2008-01-16 11:00:00,25.41,25.83,25.41,25.79,268000.0,17.0517,17.3335,17.0517,17.3067,268000.0
2008-01-16 11:30:00,25.79,26.03,25.48,25.79,246200.0,17.3067,17.4678,17.0987,17.3067,246200.0
2008-01-16 12:00:00,25.79,25.93,25.65,25.83,199000.0,17.3067,17.4007,17.2128,17.3335,199000.0
2008-01-16 12:30:00,25.83,25.99,25.72,25.88,248200.0,17.3335,17.4409,17.2597,17.3671,248200.0
2008-01-16 13:00:00,25.89,25.95,25.61,25.75,269200.0,17.3738,17.4141,17.1859,17.2799,269200.0
2008-01-16 13:30:00,25.75,25.89,25.49,25.59,375800.0,17.2799,17.3738,17.1054,17.1725,375800.0
2008-01-16 14:00:00,25.59,25.91,25.5,25.9,367200.0,17.1725,17.3872,17.1121,17.3805,367200.0
2008-01-16 14:30:00,25.91,26.23,25.83,25.85,512800.0,17.3872,17.602,17.3335,17.347,512800.0
2008-01-16 15:00:00,25.84,26.05,25.75,25.98,394800.0,17.3403,17.4812,17.2799,17.4342,394800.0
2008-01-16 15:30:00,25.98,26.05,25.47,25.47,553800.0,17.4342,17.4812,17.092,17.092,553800.0
2008-01-17 09:30:00,25.71,25.88,25.28,25.75,428800.0,17.253,17.3671,16.9645,17.2799,428800.0
2008-01-17 10:00:00,25.75,25.75,24.46,24.73,705600.0,17.2799,17.2799,16.4142,16.5954,705600.0
2008-01-17 10:30:00,24.72,24.93,24.33,24.71,551000.0,16.5887,16.7296,16.327,16.582,551000.0
2008-01-17 11:00:00,24.73,24.91,24.43,24.67,450200.0,16.5954,16.7162,16.3941,16.5551,450200.0
2008-01-17 11:30:00,24.65,24.79,24.25,24.25,343000.0,16.5417,16.6356,16.2733,16.2733,343000.0
2008-01-17 12:00:00,24.25,24.31,23.96,24.27,523600.0,16.2733,16.3135,16.0787,16.2867,523600.0
2008-01-17 12:30:00,24.28,24.45,24.15,24.41,274400.0,16.2934,16.4075,16.2062,16.3806,274400.0
2008-01-17 13:00:00,24.4,24.44,24.15,24.22,286400.0,16.3739,16.4008,16.2062,16.2531,286400.0
2008-01-17 13:30:00,24.23,24.54,24.13,24.17,321600.0,16.2598,16.4679,16.1927,16.2196,321600.0
2008-01-17 14:00:00,24.17,24.2,23.75,23.79,463000.0,16.2196,16.2397,15.9377,15.9646,463000.0
2008-01-17 14:30:00,23.79,23.97,23.68,23.82,303400.0,15.9646,16.0854,15.8908,15.9847,303400.0
2008-01-17 15:00:00,23.83,24.04,23.7,23.73,441400.0,15.9914,16.1323,15.9042,15.9243,441400.0
2008-01-17 15:30:00,23.75,23.76,23.46,23.55,804200.0,15.9377,15.9444,15.7431,15.8035,804200.0
2008-01-18 09:30:00,23.82,24.17,23.42,23.94,831000.0,15.9847,16.2196,15.7163,16.0652,831000.0
2008-01-18 10:00:00,23.95,24.27,23.83,24.23,445000.0,16.0719,16.2867,15.9914,16.2598,445000.0
2008-01-18 10:30:00,24.24,24.3,23.83,23.93,357400.0,16.2666,16.3068,15.9914,16.0585,357400.0
2008-01-18 11:00:00,23.95,23.99,23.58,23.7,327000.0,16.0719,16.0988,15.8237,15.9042,327000.0
2008-01-18 11:30:00,23.71,23.91,23.3,23.39,459600.0,15.9109,16.0451,15.6358,15.6962,459600.0
2008-01-18 12:00:00,23.41,23.95,23.4,23.93,330400.0,15.7096,16.0719,15.7029,16.0585,330400.0
2008-01-18 12:30:00,23.93,24.14,23.82,23.9,303000.0,16.0585,16.1995,15.9847,16.0384,303000.0
2008-01-18 13:00:00,23.88,24.1,23.61,23.82,255200.0,16.025,16.1726,15.8438,15.9847,255200.0
2008-01-18 13:30:00,23.84,24.06,23.71,23.95,203600.0,15.9981,16.1458,15.9109,16.0719,203600.0
2008-01-18 14:00:00,23.95,24.12,23.78,24.03,433200.0,16.0719,16.186,15.9579,16.1256,433200.0
2008-01-18 14:30:00,24.03,24.06,23.81,24.06,316200.0,16.1256,16.1458,15.978,16.1458,316200.0
2008-01-18 15:00:00,24.06,24.3,23.9,24.22,541000.0,16.1458,16.3068,16.0384,16.2531,541000.0
2008-01-18 15:30:00,24.22,24.43,24.11,24.32,716600.0,16.2531,16.3941,16.1793,16.3202,716600.0
2008-01-22 09:30:00,23.23,23.86,21.26,23.55,949800.0,15.5888,16.0116,14.2668,15.8035,949800.0
2008-01-22 10:00:00,23.56,24.13,23.52,23.76,702200.0,15.8102,16.1927,15.7834,15.9444,702200.0
2008-01-22 10:30:00,23.74,23.9,23.46,23.53,512200.0,15.931,16.0384,15.7431,15.7901,512200.0
2008-01-22 11:00:00,23.52,24.28,23.48,23.7,327800.0,15.7834,16.2934,15.7566,15.9042,327800.0
2008-01-22 11:30:00,23.69,23.74,23.32,23.53,336800.0,15.8975,15.931,15.6492,15.7901,336800.0
2008-01-22 12:00:00,23.53,23.72,23.4,23.44,275200.0,15.7901,15.9176,15.7029,15.7297,275200.0
2008-01-22 12:30:00,23.42,23.53,23.29,23.4,271400.0,15.7163,15.7901,15.629,15.7029,271400.0
2008-01-22 13:00:00,23.42,23.84,23.41,23.65,416800.0,15.7163,15.9981,15.7096,15.8706,416800.0
2008-01-22 13:30:00,23.67,23.88,23.57,23.87,541200.0,15.8841,16.025,15.8169,16.0183,541200.0
2008-01-22 14:00:00,23.86,23.97,23.64,23.88,326200.0,16.0116,16.0854,15.8639,16.025,326200.0
2008-01-22 14:30:00,23.87,24.0,23.63,23.94,351200.0,16.0183,16.1055,15.8572,16.0652,351200.0
2008-01-22 15:00:00,23.93,24.09,23.76,23.91,389200.0,16.0585,16.1659,15.9444,16.0451,389200.0
2008-01-22 15:30:00,23.92,24.31,23.76,23.91,694600.0,16.0518,16.3135,15.9444,16.0451,694600.0
2008-01-23 09:30:00,23.44,23.79,22.63,23.61,596000.0,15.7297,15.9646,15.1861,15.8438,596000.0
2008-01-23 10:00:00,23.61,23.84,23.07,23.15,276600.0,15.8438,15.9981,15.4814,15.5351,276600.0
2008-01-23 10:30:00,23.16,23.16,22.66,22.66,261600.0,15.5418,15.5418,15.2063,15.2063,261600.0
2008-01-23 11:00:00,22.66,22.71,21.97,21.99,569000.0,15.2063,15.2398,14.7432,14.7567,569000.0
2008-01-23 11:30:00,21.98,22.01,21.58,21.64,531600.0,14.75,14.7701,14.4815,14.5218,531600.0
2008-01-23 12:00:00,21.64,21.86,21.5,21.52,483600.0,14.5218,14.6694,14.4278,14.4413,483600.0
2008-01-23 12:30:00,21.52,21.53,21.14,21.5,851600.0,14.4413,14.448,14.1863,14.4278,851600.0
2008-01-23 13:00:00,21.49,21.73,21.4,21.58,551600.0,14.4211,14.5822,14.3607,14.4815,551600.0
2008-01-23 13:30:00,21.58,21.85,21.42,21.78,401400.0,14.4815,14.6627,14.3742,14.6157,401400.0
2008-01-23 14:00:00,21.77,22.49,21.66,22.41,849000.0,14.609,15.0922,14.5352,15.0385,849000.0
2008-01-23 14:30:00,22.44,22.46,21.93,22.01,598000.0,15.0586,15.0721,14.7164,14.7701,598000.0
2008-01-23 15:00:00,22.0,22.97,21.99,22.81,838600.0,14.7634,15.4143,14.7567,15.3069,838600.0
2008-01-23 15:30:00,22.83,23.4,22.58,23.09,1271600.0,15.3204,15.7029,15.1526,15.4948,1271600.0
2008-01-24 09:30:00,23.15,24.43,22.63,24.19,605000.0,15.5351,16.3941,15.1861,16.233,605000.0
2008-01-24 10:00:00,24.22,24.73,24.07,24.66,805000.0,16.2531,16.5954,16.1525,16.5484,805000.0
2008-01-24 10:30:00,24.64,24.95,24.49,24.84,553000.0,16.535,16.743,16.4343,16.6692,553000.0
2008-01-24 11:00:00,24.83,25.29,24.71,25.21,374000.0,16.6625,16.9712,16.582,16.9175,374000.0
2008-01-24 11:30:00,25.2,25.21,24.7,24.95,489400.0,16.9108,16.9175,16.5752,16.743,489400.0
2008-01-24 12:00:00,24.97,25.11,24.85,24.99,263600.0,16.7564,16.8504,16.6759,16.7699,263600.0
2008-01-24 12:30:00,24.99,25.27,24.98,25.26,310200.0,16.7699,16.9578,16.7631,16.951,310200.0
2008-01-24 13:00:00,25.28,25.41,25.05,25.29,351400.0,16.9645,17.0517,16.8101,16.9712,351400.0
2008-01-24 13:30:00,25.32,25.69,25.28,25.58,450400.0,16.9913,17.2396,16.9645,17.1658,450400.0
2008-01-24 14:00:00,25.56,26.06,25.52,25.99,593600.0,17.1524,17.4879,17.1255,17.4409,593600.0
2008-01-24 14:30:00,25.97,26.03,25.3,25.42,456600.0,17.4275,17.4678,16.9779,17.0584,456600.0
2008-01-24 15:00:00,25.42,25.64,25.34,25.58,429400.0,17.0584,17.206,17.0047,17.1658,429400.0
2008-01-24 15:30:00,25.58,25.74,25.49,25.64,735200.0,17.1658,17.2732,17.1054,17.206,735200.0
2008-01-25 09:30:00,25.66,26.85,25.66,26.71,533600.0,17.2195,18.018,17.2195,17.9241,533600.0
2008-01-25 10:00:00,26.71,26.79,26.38,26.38,350000.0,17.9241,17.9778,17.7026,17.7026,350000.0
2008-01-25 10:30:00,26.38,26.45,26.07,26.14,277800.0,17.7026,17.7496,17.4946,17.5416,277800.0
2008-01-25 11:00:00,26.17,26.26,25.88,26.0,279400.0,17.5617,17.6221,17.3671,17.4476,279400.0
2008-01-25 11:30:00,26.02,26.33,26.0,26.25,199800.0,17.461,17.6691,17.4476,17.6154,199800.0
2008-01-25 12:00:00,26.25,26.32,26.0,26.07,75000.0,17.6154,17.6624,17.4476,17.4946,75000.0
2008-01-25 12:30:00,26.05,26.07,25.72,25.81,218800.0,17.4812,17.4946,17.2597,17.3201,218800.0
2008-01-25 13:00:00,25.81,26.15,25.71,25.84,186200.0,17.3201,17.5483,17.253,17.3403,186200.0
2008-01-25 13:30:00,25.84,25.9,25.39,25.63,273400.0,17.3403,17.3805,17.0383,17.1993,273400.0
2008-01-25 14:00:00,25.63,25.77,25.56,25.65,203600.0,17.1993,17.2933,17.1524,17.2128,203600.0
2008-01-25 14:30:00,25.64,25.72,25.34,25.57,198000.0,17.206,17.2597,17.0047,17.1591,198000.0
2008-01-25 15:00:00,25.57,25.97,25.5,25.85,324400.0,17.1591,17.4275,17.1121,17.347,324400.0
2008-01-25 15:30:00,25.86,25.99,25.56,25.7,453200.0,17.3537,17.4409,17.1524,17.2463,453200.0
2008-01-28 09:30:00,25.06,26.36,25.06,26.11,419800.0,16.8168,17.6892,16.8168,17.5214,419800.0
2008-01-28 10:00:00,26.11,26.35,25.71,26.27,301200.0,17.5214,17.6825,17.253,17.6288,301200.0
2008-01-28 10:30:00,26.27,26.41,26.0,26.21,243200.0,17.6288,17.7228,17.4476,17.5886,243200.0
2008-01-28 11:00:00,26.2,26.36,25.91,26.0,201000.0,17.5818,17.6892,17.3872,17.4476,201000.0
2008-01-28 11:30:00,26.0,26.13,25.86,26.06,188400.0,17.4476,17.5349,17.3537,17.4879,188400.0
2008-01-28 12:00:00,26.05,26.08,25.85,25.93,176400.0,17.4812,17.5013,17.347,17.4007,176400.0
2008-01-28 12:30:00,25.93,26.0,25.8,25.88,115600.0,17.4007,17.4476,17.3134,17.3671,115600.0
2008-01-28 13:00:00,25.88,26.11,25.86,26.1,113200.0,17.3671,17.5214,17.3537,17.5147,113200.0
2008-01-28 13:30:00,26.1,26.22,25.92,26.15,125000.0,17.5147,17.5953,17.3939,17.5483,125000.0
2008-01-28 14:00:00,26.14,26.5,26.14,26.4,185000.0,17.5416,17.7832,17.5416,17.7161,185000.0
2008-01-28 14:30:00,26.39,26.68,26.29,26.33,256200.0,17.7093,17.904,17.6422,17.6691,256200.0
2008-01-28 15:00:00,26.33,26.45,26.1,26.3,345200.0,17.6691,17.7496,17.5147,17.6489,345200.0
2008-01-28 15:30:00,26.26,26.58,26.11,26.49,621600.0,17.6221,17.8368,17.5214,17.7764,621600.0
2008-01-29 09:30:00,26.0,27.04,25.78,26.56,492400.0,17.4476,18.1455,17.3,17.8234,492400.0
2008-01-29 10:00:00,26.56,27.38,26.5,27.33,510800.0,17.8234,18.3737,17.7832,18.3401,510800.0
2008-01-29 10:30:00,27.33,27.81,27.25,27.51,487400.0,18.3401,18.6623,18.2865,18.4609,487400.0
2008-01-29 11:00:00,27.51,27.97,27.3,27.39,297600.0,18.4609,18.7696,18.32,18.3804,297600.0
2008-01-29 11:30:00,27.36,27.48,26.68,26.83,339400.0,18.3603,18.4408,17.904,18.0046,339400.0
2008-01-29 12:00:00,26.83,26.84,25.9,25.96,478200.0,18.0046,18.0113,17.3805,17.4208,478200.0
2008-01-29 12:30:00,25.97,26.34,25.97,26.06,260400.0,17.4275,17.6758,17.4275,17.4879,260400.0
2008-01-29 13:00:00,26.06,26.35,25.97,26.18,172800.0,17.4879,17.6825,17.4275,17.5684,172800.0
2008-01-29 13:30:00,26.18,26.37,26.15,26.22,91400.0,17.5684,17.6959,17.5483,17.5953,91400.0
2008-01-29 14:00:00,26.2,26.29,26.08,26.24,120200.0,17.5818,17.6422,17.5013,17.6087,120200.0
2008-01-29 14:30:00,26.25,26.38,26.16,26.28,115400.0,17.6154,17.7026,17.555,17.6355,115400.0
2008-01-29 15:00:00,26.3,26.46,26.28,26.43,278600.0,17.6489,17.7563,17.6355,17.7362,278600.0
2008-01-29 15:30:00,26.43,26.5,26.33,26.38,293400.0,17.7362,17.7832,17.6691,17.7026,293400.0
2008-01-30 09:30:00,26.55,26.63,26.04,26.54,211000.0,17.8167,17.8704,17.4745,17.81,211000.0
2008-01-30 10:00:00,26.56,26.86,26.5,26.75,192400.0,17.8234,18.0247,17.7832,17.9509,192400.0
2008-01-30 10:30:00,26.75,26.76,26.51,26.53,118200.0,17.9509,17.9576,17.7899,17.8033,118200.0
2008-01-30 11:00:00,26.54,26.59,26.21,26.25,117000.0,17.81,17.8436,17.5886,17.6154,117000.0
2008-01-30 11:30:00,26.24,26.34,25.93,26.08,245000.0,17.6087,17.6758,17.4007,17.5013,245000.0
2008-01-30 12:00:00,26.09,26.11,25.97,25.99,126600.0,17.508,17.5214,17.4275,17.4409,126600.0
2008-01-30 12:30:00,25.98,26.04,25.95,25.97,90000.0,17.4342,17.4745,17.4141,17.4275,90000.0
2008-01-30 13:00:00,25.97,26.05,25.85,25.89,195000.0,17.4275,17.4812,17.347,17.3738,195000.0
2008-01-30 13:30:00,25.89,26.13,25.84,26.03,131000.0,17.3738,17.5349,17.3403,17.4678,131000.0
2008-01-30 14:00:00,26.02,26.76,25.91,26.61,275200.0,17.461,17.9576,17.3872,17.857,275200.0
2008-01-30 14:30:00,26.61,26.83,26.26,26.82,248000.0,17.857,18.0046,17.6221,17.9979,248000.0
2008-01-30 15:00:00,26.85,27.05,26.46,26.59,286600.0,18.018,18.1522,17.7563,17.8436,286600.0
2008-01-30 15:30:00,26.61,26.67,26.27,26.27,333200.0,17.857,17.8972,17.6288,17.6288,333200.0
2008-01-31 09:30:00,25.7,25.9,25.35,25.63,532600.0,17.2463,17.3805,17.0114,17.1993,532600.0
2008-01-31 10:00:00,25.56,25.59,25.24,25.47,352200.0,17.1524,17.1725,16.9376,17.092,352200.0
2008-01-31 10:30:00,25.45,25.56,25.26,25.52,237600.0,17.0785,17.1524,16.951,17.1255,237600.0
2008-01-31 11:00:00,25.52,25.68,25.09,25.5,298000.0,17.1255,17.2329,16.837,17.1121,298000.0
2008-01-31 11:30:00,25.52,25.92,25.35,25.61,308200.0,17.1255,17.3939,17.0114,17.1859,308200.0
2008-01-31 12:00:00,25.57,25.58,25.36,25.54,80400.0,17.1591,17.1658,17.0181,17.1389,80400.0
2008-01-31 12:30:00,25.54,25.64,25.47,25.63,172200.0,17.1389,17.206,17.092,17.1993,172200.0
2008-01-31 13:00:00,25.63,25.68,25.46,25.56,131000.0,17.1993,17.2329,17.0853,17.1524,131000.0
2008-01-31 13:30:00,25.54,25.82,25.53,25.78,182400.0,17.1389,17.3268,17.1322,17.3,182400.0
2008-01-31 14:00:00,25.77,26.11,25.75,25.97,237800.0,17.2933,17.5214,17.2799,17.4275,237800.0
2008-01-31 14:30:00,25.96,26.17,25.95,26.17,341800.0,17.4208,17.5617,17.4141,17.5617,341800.0
2008-01-31 15:00:00,26.15,26.36,25.99,26.31,576800.0,17.5483,17.6892,17.4409,17.6557,576800.0
2008-01-31 15:30:00,26.3,26.5,25.98,26.07,604200.0,17.6489,17.7832,17.4342,17.4946,604200.0
2008-02-01 09:30:00,26.4,26.82,26.33,26.55,505400.0,17.7161,17.9979,17.6691,17.8167,505400.0
2008-02-01 10:00:00,26.57,27.0,26.55,26.75,433400.0,17.8301,18.1187,17.8167,17.9509,433400.0
2008-02-01 10:30:00,26.75,26.76,26.15,26.18,488800.0,17.9509,17.9576,17.5483,17.5684,488800.0
2008-02-01 11:00:00,26.17,26.49,26.08,26.31,269000.0,17.5617,17.7764,17.5013,17.6557,269000.0
2008-02-01 11:30:00,26.31,26.43,26.23,26.24,167800.0,17.6557,17.7362,17.602,17.6087,167800.0
2008-02-01 12:00:00,26.23,26.29,26.02,26.07,232000.0,17.602,17.6422,17.461,17.4946,232000.0
2008-02-01 12:30:00,26.1,26.11,25.88,25.94,181800.0,17.5147,17.5214,17.3671,17.4074,181800.0
2008-02-01 13:00:00,25.93,26.07,25.93,26.0,233400.0,17.4007,17.4946,17.4007,17.4476,233400.0
2008-02-01 13:30:00,26.0,26.02,25.85,25.86,329400.0,17.4476,17.461,17.347,17.3537,329400.0
2008-02-01 14:00:00,25.86,26.25,25.85,26.2,310400.0,17.3537,17.6154,17.347,17.5818,310400.0
2008-02-01 14:30:00,26.2,26.39,26.18,26.32,278400.0,17.5818,17.7093,17.5684,17.6624,278400.0
2008-02-01 15:00:00,26.33,26.4,26.11,26.25,597800.0,17.6691,17.7161,17.5214,17.6154,597800.0
2008-02-01 15:30:00,26.25,26.5,26.19,26.33,766400.0,17.6154,17.7832,17.5751,17.6691,766400.0
2008-02-04 09:30:00,26.16,26.32,25.57,25.65,348200.0,17.555,17.6624,17.1591,17.2128,348200.0
2008-02-04 10:00:00,25.66,25.72,25.35,25.5,384600.0,17.2195,17.2597,17.0114,17.1121,384600.0
2008-02-04 10:30:00,25.5,25.51,25.31,25.35,337000.0,17.1121,17.1188,16.9846,17.0114,337000.0
2008-02-04 11:00:00,25.35,25.57,25.28,25.57,196800.0,17.0114,17.1591,16.9645,17.1591,196800.0
2008-02-04 11:30:00,25.57,25.73,25.57,25.7,229400.0,17.1591,17.2664,17.1591,17.2463,229400.0
2008-02-04 12:00:00,25.7,25.73,25.63,25.71,170000.0,17.2463,17.2664,17.1993,17.253,170000.0
2008-02-04 12:30:00,25.7,25.75,25.65,25.71,193800.0,17.2463,17.2799,17.2128,17.253,193800.0
2008-02-04 13:00:00,25.72,25.73,25.57,25.57,279200.0,17.2597,17.2664,17.1591,17.1591,279200.0
2008-02-04 13:30:00,25.57,25.74,25.57,25.63,179800.0,17.1591,17.2732,17.1591,17.1993,179800.0
2008-02-04 14:00:00,25.63,25.7,25.56,25.65,216600.0,17.1993,17.2463,17.1524,17.2128,216600.0
2008-02-04 14:30:00,25.65,25.73,25.49,25.68,256400.0,17.2128,17.2664,17.1054,17.2329,256400.0
2008-02-04 15:00:00,25.68,25.68,25.54,25.67,225800.0,17.2329,17.2329,17.1389,17.2262,225800.0
2008-02-04 15:30:00,25.66,25.67,25.52,25.52,369400.0,17.2195,17.2262,17.1255,17.1255,369400.0
2008-02-05 09:30:00,24.87,24.97,24.45,24.82,281800.0,16.6893,16.7564,16.4075,16.6558,281800.0
2008-02-05 10:00:00,24.81,24.9,24.61,24.9,242000.0,16.6491,16.7095,16.5149,16.7095,242000.0
2008-02-05 10:30:00,24.89,25.03,24.85,24.95,292600.0,16.7027,16.7967,16.6759,16.743,292600.0
2008-02-05 11:00:00,24.95,25.05,24.81,24.93,204400.0,16.743,16.8101,16.6491,16.7296,204400.0
2008-02-05 11:30:00,24.95,25.11,24.93,25.04,117400.0,16.743,16.8504,16.7296,16.8034,117400.0
2008-02-05 12:00:00,25.03,25.05,24.91,24.93,89200.0,16.7967,16.8101,16.7162,16.7296,89200.0
2008-02-05 12:30:00,24.93,25.02,24.84,24.86,83200.0,16.7296,16.79,16.6692,16.6826,83200.0
2008-02-05 13:00:00,24.86,25.03,24.7,24.72,105200.0,16.6826,16.7967,16.5752,16.5887,105200.0
2008-02-05 13:30:00,24.71,24.77,24.58,24.69,90600.0,16.582,16.6222,16.4947,16.5685,90600.0
2008-02-05 14:00:00,24.68,24.79,24.56,24.72,127800.0,16.5618,16.6356,16.4813,16.5887,127800.0
2008-02-05 14:30:00,24.7,24.89,24.66,24.69,147200.0,16.5752,16.7027,16.5484,16.5685,147200.0
2008-02-05 15:00:00,24.68,24.75,24.57,24.67,232200.0,16.5618,16.6088,16.488,16.5551,232200.0
2008-02-05 15:30:00,24.68,24.78,24.56,24.57,411400.0,16.5618,16.6289,16.4813,16.488,411400.0
2008-02-06 09:30:00,24.26,24.75,24.22,24.59,313400.0,16.28,16.6088,16.2531,16.5014,313400.0
2008-02-06 10:00:00,24.6,24.95,24.6,24.72,165200.0,16.5081,16.743,16.5081,16.5887,165200.0
2008-02-06 10:30:00,24.74,24.86,24.56,24.71,199000.0,16.6021,16.6826,16.4813,16.582,199000.0
2008-02-06 11:00:00,24.68,25.05,24.67,25.01,295200.0,16.5618,16.8101,16.5551,16.7833,295200.0
2008-02-06 11:30:00,25.02,25.03,24.88,24.93,134000.0,16.79,16.7967,16.696,16.7296,134000.0
2008-02-06 12:00:00,24.95,25.0,24.86,24.95,129800.0,16.743,16.7766,16.6826,16.743,129800.0
2008-02-06 12:30:00,24.97,24.98,24.71,24.75,86800.0,16.7564,16.7631,16.582,16.6088,86800.0
2008-02-06 13:00:00,24.75,24.97,24.75,24.93,125800.0,16.6088,16.7564,16.6088,16.7296,125800.0
2008-02-06 13:30:00,24.93,24.98,24.58,24.58,126000.0,16.7296,16.7631,16.4947,16.4947,126000.0
2008-02-06 14:00:00,24.58,24.67,24.38,24.58,180800.0,16.4947,16.5551,16.3605,16.4947,180800.0
2008-02-06 14:30:00,24.6,24.67,24.55,24.58,298600.0,16.5081,16.5551,16.4746,16.4947,298600.0
2008-02-06 15:00:00,24.59,24.67,24.49,24.56,484200.0,16.5014,16.5551,16.4343,16.4813,484200.0
2008-02-06 15:30:00,24.54,24.61,24.31,24.31,462800.0,16.4679,16.5149,16.3135,16.3135,462800.0
2008-02-07 09:30:00,24.45,24.45,23.72,23.74,283800.0,16.4075,16.4075,15.9176,15.931,283800.0
2008-02-07 10:00:00,23.75,24.47,23.75,24.23,382200.0,15.9377,16.4209,15.9377,16.2598,382200.0
2008-02-07 10:30:00,24.18,24.25,23.8,24.05,420000.0,16.2263,16.2733,15.9713,16.1391,420000.0
2008-02-07 11:00:00,24.05,24.18,24.01,24.18,161800.0,16.1391,16.2263,16.1122,16.2263,161800.0
2008-02-07 11:30:00,24.2,24.54,24.07,24.5,154200.0,16.2397,16.4679,16.1525,16.441,154200.0
2008-02-07 12:00:00,24.49,24.68,24.44,24.68,159000.0,16.4343,16.5618,16.4008,16.5618,159000.0
2008-02-07 12:30:00,24.69,25.0,24.68,24.97,231400.0,16.5685,16.7766,16.5618,16.7564,231400.0
2008-02-07 13:00:00,24.97,25.0,24.81,24.87,381000.0,16.7564,16.7766,16.6491,16.6893,381000.0
2008-02-07 13:30:00,24.88,25.13,24.82,25.05,175800.0,16.696,16.8638,16.6558,16.8101,175800.0
2008-02-07 14:00:00,25.04,25.16,24.79,25.0,261000.0,16.8034,16.8839,16.6356,16.7766,261000.0
2008-02-07 14:30:00,24.99,25.0,24.73,24.82,197200.0,16.7699,16.7766,16.5954,16.6558,197200.0
2008-02-07 15:00:00,24.82,24.98,24.57,24.89,480400.0,16.6558,16.7631,16.488,16.7027,480400.0
2008-02-07 15:30:00,24.89,24.99,24.77,24.93,401400.0,16.7027,16.7699,16.6222,16.7296,401400.0
2008-02-08 09:30:00,24.53,25.3,24.42,25.3,365600.0,16.4612,16.9779,16.3873,16.9779,365600.0
2008-02-08 10:00:00,25.29,25.52,25.22,25.47,335400.0,16.9712,17.1255,16.9242,17.092,335400.0
2008-02-08 10:30:00,25.45,25.74,25.4,25.62,316200.0,17.0785,17.2732,17.045,17.1926,316200.0
2008-02-08 11:00:00,25.59,25.73,25.51,25.54,253600.0,17.1725,17.2664,17.1188,17.1389,253600.0
2008-02-08 11:30:00,25.53,25.66,25.43,25.47,221800.0,17.1322,17.2195,17.0651,17.092,221800.0
2008-02-08 12:00:00,25.45,25.52,25.3,25.42,267000.0,17.0785,17.1255,16.9779,17.0584,267000.0
2008-02-08 12:30:00,25.42,25.42,25.21,25.32,244200.0,17.0584,17.0584,16.9175,16.9913,244200.0
2008-02-08 13:00:00,25.33,25.4,25.2,25.29,438200.0,16.998,17.045,16.9108,16.9712,438200.0
2008-02-08 13:30:00,25.32,25.4,25.11,25.32,337600.0,16.9913,17.045,16.8504,16.9913,337600.0
2008-02-08 14:00:00,25.32,25.5,25.27,25.43,218800.0,16.9913,17.1121,16.9578,17.0651,218800.0
2008-02-08 14:30:00,25.41,25.5,25.3,25.33,194800.0,17.0517,17.1121,16.9779,16.998,194800.0
2008-02-08 15:00:00,25.34,25.47,25.3,25.4,291800.0,17.0047,17.092,16.9779,17.045,291800.0
2008-02-08 15:30:00,25.43,25.59,25.34,25.46,472600.0,17.0651,17.1725,17.0047,17.0853,472600.0
2008-02-11 09:30:00,25.49,25.91,25.4,25.71,238800.0,17.1054,17.3872,17.045,17.253,238800.0
2008-02-11 10:00:00,25.69,25.77,25.36,25.51,205800.0,17.2396,17.2933,17.0181,17.1188,205800.0
2008-02-11 10:30:00,25.5,25.74,25.4,25.69,115400.0,17.1121,17.2732,17.045,17.2396,115400.0
2008-02-11 11:00:00,25.68,25.92,25.64,25.86,140800.0,17.2329,17.3939,17.206,17.3537,140800.0
2008-02-11 11:30:00,25.85,25.88,25.52,25.57,111000.0,17.347,17.3671,17.1255,17.1591,111000.0
2008-02-11 12:00:00,25.57,25.91,25.57,25.84,126800.0,17.1591,17.3872,17.1591,17.3403,126800.0
2008-02-11 12:30:00,25.82,26.0,25.82,25.95,96000.0,17.3268,17.4476,17.3268,17.4141,96000.0
2008-02-11 13:00:00,25.96,26.03,25.88,26.03,87600.0,17.4208,17.4678,17.3671,17.4678,87600.0
2008-02-11 13:30:00,26.03,26.09,25.99,26.02,95600.0,17.4678,17.508,17.4409,17.461,95600.0
2008-02-11 14:00:00,26.02,26.13,25.97,26.04,144000.0,17.461,17.5349,17.4275,17.4745,144000.0
2008-02-11 14:30:00,26.04,26.09,25.9,25.97,247000.0,17.4745,17.508,17.3805,17.4275,247000.0
2008-02-11 15:00:00,25.97,26.15,25.94,26.12,383000.0,17.4275,17.5483,17.4074,17.5282,383000.0
2008-02-11 15:30:00,26.12,26.16,25.99,26.11,668800.0,17.5282,17.555,17.4409,17.5214,668800.0
2008-02-12 09:30:00,26.17,26.75,26.17,26.59,392200.0,17.5617,17.9509,17.5617,17.8436,392200.0
2008-02-12 10:00:00,26.61,26.81,26.53,26.59,329000.0,17.857,17.9912,17.8033,17.8436,329000.0
2008-02-12 10:30:00,26.58,26.81,26.52,26.76,249600.0,17.8368,17.9912,17.7966,17.9576,249600.0
2008-02-12 11:00:00,26.75,26.75,26.54,26.61,186200.0,17.9509,17.9509,17.81,17.857,186200.0
2008-02-12 11:30:00,26.64,26.73,26.55,26.57,161000.0,17.8771,17.9375,17.8167,17.8301,161000.0
2008-02-12 12:00:00,26.58,26.6,26.36,26.39,181000.0,17.8368,17.8503,17.6892,17.7093,181000.0
2008-02-12 12:30:00,26.39,26.52,26.36,26.5,206600.0,17.7093,17.7966,17.6892,17.7832,206600.0
2008-02-12 13:00:00,26.5,26.56,26.39,26.46,167600.0,17.7832,17.8234,17.7093,17.7563,167600.0
2008-02-12 13:30:00,26.47,26.48,26.36,26.4,124000.0,17.763,17.7697,17.6892,17.7161,124000.0
2008-02-12 14:00:00,26.4,26.4,26.26,26.36,294800.0,17.7161,17.7161,17.6221,17.6892,294800.0
2008-02-12 14:30:00,26.34,26.48,26.21,26.48,279200.0,17.6758,17.7697,17.5886,17.7697,279200.0
2008-02-12 15:00:00,26.46,26.47,25.95,26.06,547800.0,17.7563,17.763,17.4141,17.4879,547800.0
2008-02-12 15:30:00,26.06,26.15,25.7,25.93,504600.0,17.4879,17.5483,17.2463,17.4007,504600.0
2008-02-13 09:30:00,26.37,26.68,26.21,26.22,259200.0,17.6959,17.904,17.5886,17.5953,259200.0
2008-02-13 10:00:00,26.23,26.25,25.99,26.12,213200.0,17.602,17.6154,17.4409,17.5282,213200.0
2008-02-13 10:30:00,26.07,26.08,25.77,26.0,145400.0,17.4946,17.5013,17.2933,17.4476,145400.0
2008-02-13 11:00:00,25.98,26.5,25.98,26.49,221400.0,17.4342,17.7832,17.4342,17.7764,221400.0
2008-02-13 11:30:00,26.48,26.52,26.33,26.47,207600.0,17.7697,17.7966,17.6691,17.763,207600.0
2008-02-13 12:00:00,26.47,26.6,26.39,26.42,94000.0,17.763,17.8503,17.7093,17.7295,94000.0
2008-02-13 12:30:00,26.43,26.45,26.3,26.36,86000.0,17.7362,17.7496,17.6489,17.6892,86000.0
2008-02-13 13:00:00,26.39,26.65,26.28,26.61,316800.0,17.7093,17.8838,17.6355,17.857,316800.0
2008-02-13 13:30:00,26.6,26.91,26.6,26.8,201000.0,17.8503,18.0583,17.8503,17.9845,201000.0
2008-02-13 14:00:00,26.79,26.83,26.56,26.63,102200.0,17.9778,18.0046,17.8234,17.8704,102200.0
2008-02-13 14:30:00,26.63,26.79,26.57,26.68,133200.0,17.8704,17.9778,17.8301,17.904,133200.0
2008-02-13 15:00:00,26.7,26.87,26.63,26.83,260200.0,17.9174,18.0315,17.8704,18.0046,260200.0
2008-02-13 15:30:00,26.83,26.89,26.73,26.86,360400.0,18.0046,18.0449,17.9375,18.0247,360400.0
2008-02-14 09:30:00,26.99,27.69,26.52,27.63,773200.0,18.112,18.5817,17.7966,18.5415,773200.0
2008-02-14 10:00:00,27.59,27.95,27.59,27.9,395600.0,18.5146,18.7562,18.5146,18.7226,395600.0
2008-02-14 10:30:00,27.91,27.95,27.7,27.77,214600.0,18.7294,18.7562,18.5884,18.6354,214600.0
2008-02-14 11:00:00,27.76,27.85,27.55,27.61,286400.0,18.6287,18.6891,18.4878,18.528,286400.0
2008-02-14 11:30:00,27.61,27.65,27.48,27.62,194000.0,18.528,18.5549,18.4408,18.5347,194000.0
2008-02-14 12:00:00,27.61,27.64,27.47,27.56,172800.0,18.528,18.5482,18.4341,18.4945,172800.0
2008-02-14 12:30:00,27.56,27.73,27.56,27.6,161800.0,18.4945,18.6086,18.4945,18.5213,161800.0
2008-02-14 13:00:00,27.56,27.65,27.5,27.61,267400.0,18.4945,18.5549,18.4542,18.528,267400.0
2008-02-14 13:30:00,27.62,27.68,27.4,27.49,127800.0,18.5347,18.575,18.3871,18.4475,127800.0
2008-02-14 14:00:00,27.5,27.57,27.37,27.45,164200.0,18.4542,18.5012,18.367,18.4207,164200.0
2008-02-14 14:30:00,27.43,27.57,27.36,27.54,323800.0,18.4072,18.5012,18.3603,18.4811,323800.0
2008-02-14 15:00:00,27.55,27.67,27.5,27.56,328800.0,18.4878,18.5683,18.4542,18.4945,328800.0
2008-02-14 15:30:00,27.58,27.7,27.51,27.57,409800.0,18.5079,18.5884,18.4609,18.5012,409800.0
2008-02-15 09:30:00,27.35,27.48,26.89,27.01,711200.0,18.3536,18.4408,18.0449,18.1254,711200.0
2008-02-15 10:00:00,27.0,27.19,26.93,27.03,168800.0,18.1187,18.2462,18.0717,18.1388,168800.0
2008-02-15 10:30:00,27.06,27.19,26.9,26.96,116800.0,18.159,18.2462,18.0516,18.0918,116800.0
2008-02-15 11:00:00,26.95,27.15,26.91,27.08,197200.0,18.0851,18.2194,18.0583,18.1724,197200.0
2008-02-15 11:30:00,27.09,27.13,26.84,27.04,146400.0,18.1791,18.2059,18.0113,18.1455,146400.0
2008-02-15 12:00:00,27.07,27.25,27.01,27.01,238200.0,18.1657,18.2865,18.1254,18.1254,238200.0
2008-02-15 12:30:00,27.01,27.02,26.79,26.83,243800.0,18.1254,18.1321,17.9778,18.0046,243800.0
2008-02-15 13:00:00,26.83,26.88,26.67,26.75,291400.0,18.0046,18.0382,17.8972,17.9509,291400.0
2008-02-15 13:30:00,26.74,26.82,26.64,26.8,197200.0,17.9442,17.9979,17.8771,17.9845,197200.0
2008-02-15 14:00:00,26.8,26.86,26.64,26.74,144600.0,17.9845,18.0247,17.8771,17.9442,144600.0
2008-02-15 14:30:00,26.75,26.83,26.64,26.8,184200.0,17.9509,18.0046,17.8771,17.9845,184200.0
2008-02-15 15:00:00,26.8,27.22,26.75,27.14,321600.0,17.9845,18.2663,17.9509,18.2126,321600.0
2008-02-15 15:30:00,27.13,27.25,27.06,27.25,302800.0,18.2059,18.2865,18.159,18.2865,302800.0
2008-02-19 09:30:00,28.1,29.3,28.0,28.98,844600.0,18.8569,19.6621,18.7898,19.4474,844600.0
2008-02-19 10:00:00,28.99,29.48,28.9,29.36,572800.0,19.4541,19.7829,19.3937,19.7024,572800.0
2008-02-19 10:30:00,29.37,29.58,29.25,29.53,386000.0,19.7091,19.85,19.6286,19.8165,386000.0
2008-02-19 11:00:00,29.54,29.59,29.27,29.32,212600.0,19.8232,19.8567,19.642,19.6756,212600.0
2008-02-19 11:30:00,29.34,29.52,29.3,29.48,182000.0,19.689,19.8098,19.6621,19.7829,182000.0
2008-02-19 12:00:00,29.49,29.56,29.4,29.53,173000.0,19.7896,19.8366,19.7292,19.8165,173000.0
2008-02-19 12:30:00,29.51,29.53,29.3,29.32,137800.0,19.8031,19.8165,19.6621,19.6756,137800.0
2008-02-19 13:00:00,29.34,29.54,29.34,29.46,163400.0,19.689,19.8232,19.689,19.7695,163400.0
2008-02-19 13:30:00,29.45,29.49,29.22,29.28,151800.0,19.7628,19.7896,19.6084,19.6487,151800.0
2008-02-19 14:00:00,29.26,29.33,29.17,29.22,210800.0,19.6353,19.6823,19.5749,19.6084,210800.0
2008-02-19 14:30:00,29.23,29.27,28.84,28.84,256800.0,19.6152,19.642,19.3534,19.3534,256800.0
2008-02-19 15:00:00,28.84,28.85,28.66,28.7,384400.0,19.3534,19.3602,19.2327,19.2595,384400.0
2008-02-19 15:30:00,28.68,29.0,28.64,28.88,398400.0,19.2461,19.4608,19.2192,19.3803,398400.0
2008-02-20 09:30:00,28.63,28.72,28.31,28.58,298200.0,19.2125,19.2729,18.9978,19.179,298200.0
2008-02-20 10:00:00,28.58,29.06,28.58,28.98,308000.0,19.179,19.5011,19.179,19.4474,308000.0
2008-02-20 10:30:00,28.95,29.12,28.91,29.05,285200.0,19.4273,19.5413,19.4004,19.4944,285200.0
2008-02-20 11:00:00,29.06,29.21,29.0,29.2,217200.0,19.5011,19.6017,19.4608,19.595,217200.0
2008-02-20 11:30:00,29.18,29.38,29.14,29.36,169000.0,19.5816,19.7158,19.5548,19.7024,169000.0
2008-02-20 12:00:00,29.35,29.69,29.32,29.5,364000.0,19.6957,19.9238,19.6756,19.7963,364000.0
2008-02-20 12:30:00,29.5,29.57,29.36,29.42,144800.0,19.7963,19.8433,19.7024,19.7427,144800.0
2008-02-20 13:00:00,29.41,29.6,29.4,29.42,171000.0,19.736,19.8635,19.7292,19.7427,171000.0
2008-02-20 13:30:00,29.42,29.5,29.35,29.47,350000.0,19.7427,19.7963,19.6957,19.7762,350000.0
2008-02-20 14:00:00,29.47,29.65,29.38,29.64,507400.0,19.7762,19.897,19.7158,19.8903,507400.0
2008-02-20 14:30:00,29.63,29.98,29.58,29.89,372600.0,19.8836,20.1185,19.85,20.0581,372600.0
2008-02-20 15:00:00,29.9,29.96,29.67,29.73,450200.0,20.0648,20.105,19.9104,19.9507,450200.0
2008-02-20 15:30:00,29.73,29.93,29.7,29.91,617400.0,19.9507,20.0849,19.9306,20.0715,617400.0
2008-02-21 09:30:00,29.89,30.42,29.75,30.29,491000.0,20.0581,20.4137,19.9641,20.3265,491000.0
2008-02-21 10:00:00,30.29,30.3,29.95,30.21,483600.0,20.3265,20.3332,20.0983,20.2728,483600.0
2008-02-21 10:30:00,30.18,30.27,29.71,29.79,379400.0,20.2527,20.3131,19.9373,19.991,379400.0
2008-02-21 11:00:00,29.79,30.06,29.65,29.85,323400.0,19.991,20.1721,19.897,20.0312,323400.0
2008-02-21 11:30:00,29.85,30.09,29.82,30.06,217200.0,20.0312,20.1923,20.0111,20.1721,217200.0
2008-02-21 12:00:00,30.03,30.03,29.71,29.88,149800.0,20.152,20.152,19.9373,20.0514,149800.0
2008-02-21 12:30:00,29.89,29.93,29.79,29.89,172000.0,20.0581,20.0849,19.991,20.0581,172000.0
2008-02-21 13:00:00,29.89,29.89,29.68,29.84,290800.0,20.0581,20.0581,19.9171,20.0245,290800.0
2008-02-21 13:30:00,29.84,29.84,29.55,29.6,304400.0,20.0245,20.0245,19.8299,19.8635,304400.0
2008-02-21 14:00:00,29.59,29.78,29.57,29.77,317000.0,19.8567,19.9842,19.8433,19.9775,317000.0
2008-02-21 14:30:00,29.77,29.78,29.55,29.71,374000.0,19.9775,19.9842,19.8299,19.9373,374000.0
2008-02-21 15:00:00,29.71,29.73,29.36,29.44,478800.0,19.9373,19.9507,19.7024,19.7561,478800.0
2008-02-21 15:30:00,29.45,29.5,29.21,29.28,667600.0,19.7628,19.7963,19.6017,19.6487,667600.0
2008-02-22 09:30:00,29.99,29.99,29.21,29.25,207400.0,20.1252,20.1252,19.6017,19.6286,207400.0
2008-02-22 10:00:00,29.23,29.25,28.83,29.19,311200.0,19.6152,19.6286,19.3467,19.5883,311200.0
2008-02-22 10:30:00,29.19,29.3,28.91,29.19,240200.0,19.5883,19.6621,19.4004,19.5883,240200.0
2008-02-22 11:00:00,29.2,29.57,29.2,29.5,482600.0,19.595,19.8433,19.595,19.7963,482600.0
2008-02-22 11:30:00,29.52,29.74,29.49,29.64,225200.0,19.8098,19.9574,19.7896,19.8903,225200.0
2008-02-22 12:00:00,29.65,29.67,29.48,29.58,241400.0,19.897,19.9104,19.7829,19.85,241400.0
2008-02-22 12:30:00,29.59,29.81,29.5,29.74,151400.0,19.8567,20.0044,19.7963,19.9574,151400.0
2008-02-22 13:00:00,29.75,30.2,29.68,30.05,398600.0,19.9641,20.2661,19.9171,20.1654,398600.0
2008-02-22 13:30:00,30.05,30.08,29.91,29.96,206200.0,20.1654,20.1856,20.0715,20.105,206200.0
2008-02-22 14:00:00,29.95,30.04,29.81,30.0,192800.0,20.0983,20.1587,20.0044,20.1319,192800.0
2008-02-22 14:30:00,30.0,30.21,29.95,30.11,219800.0,20.1319,20.2728,20.0983,20.2057,219800.0
2008-02-22 15:00:00,30.1,30.21,29.97,30.18,297600.0,20.199,20.2728,20.1117,20.2527,297600.0
2008-02-22 15:30:00,30.18,30.66,30.13,30.66,826200.0,20.2527,20.5748,20.2191,20.5748,826200.0
2008-02-25 09:30:00,30.5,30.5,30.03,30.08,298200.0,20.4674,20.4674,20.152,20.1856,298200.0
2008-02-25 10:00:00,30.08,30.81,29.9,30.77,418600.0,20.1856,20.6754,20.0648,20.6486,418600.0
2008-02-25 10:30:00,30.76,31.14,30.66,31.09,306800.0,20.6419,20.8969,20.5748,20.8633,306800.0
2008-02-25 11:00:00,31.11,31.13,30.73,30.73,291000.0,20.8768,20.8902,20.6218,20.6218,291000.0
2008-02-25 11:30:00,30.71,30.75,30.42,30.48,215600.0,20.6083,20.6352,20.4137,20.454,215600.0
2008-02-25 12:00:00,30.48,30.52,30.26,30.34,191200.0,20.454,20.4808,20.3064,20.36,191200.0
2008-02-25 12:30:00,30.35,30.57,30.31,30.47,160800.0,20.3668,20.5144,20.3399,20.4473,160800.0
2008-02-25 13:00:00,30.48,30.63,30.36,30.48,119800.0,20.454,20.5546,20.3735,20.454,119800.0
2008-02-25 13:30:00,30.48,30.54,30.3,30.44,104400.0,20.454,20.4943,20.3332,20.4271,104400.0
2008-02-25 14:00:00,30.48,30.97,30.43,30.96,220800.0,20.454,20.7828,20.4204,20.7761,220800.0
2008-02-25 14:30:00,30.95,31.0,30.57,30.79,303400.0,20.7694,20.8029,20.5144,20.662,303400.0
2008-02-25 15:00:00,30.79,31.04,30.7,31.04,254400.0,20.662,20.8298,20.6016,20.8298,254400.0
2008-02-25 15:30:00,31.01,31.29,30.93,30.96,470800.0,20.8097,20.9975,20.756,20.7761,470800.0
2008-02-26 09:30:00,30.08,30.53,30.08,30.35,327200.0,20.1856,20.4875,20.1856,20.3668,327200.0
2008-02-26 10:00:00,30.33,30.41,30.15,30.33,325400.0,20.3533,20.407,20.2325,20.3533,325400.0
2008-02-26 10:30:00,30.32,30.79,30.29,30.52,424200.0,20.3466,20.662,20.3265,20.4808,424200.0
2008-02-26 11:00:00,30.5,30.86,30.47,30.8,341000.0,20.4674,20.709,20.4473,20.6687,341000.0
2008-02-26 11:30:00,30.79,31.0,30.75,30.9,242000.0,20.662,20.8029,20.6352,20.7358,242000.0
2008-02-26 12:00:00,30.9,30.95,30.71,30.83,239400.0,20.7358,20.7694,20.6083,20.6889,239400.0
2008-02-26 12:30:00,30.83,30.86,30.71,30.84,192600.0,20.6889,20.709,20.6083,20.6956,192600.0
2008-02-26 13:00:00,30.84,30.99,30.71,30.72,254600.0,20.6956,20.7962,20.6083,20.615,254600.0
2008-02-26 13:30:00,30.74,30.75,30.48,30.48,194800.0,20.6285,20.6352,20.454,20.454,194800.0
2008-02-26 14:00:00,30.49,30.85,30.43,30.84,197400.0,20.4607,20.7023,20.4204,20.6956,197400.0
2008-02-26 14:30:00,30.85,30.94,30.73,30.89,223200.0,20.7023,20.7627,20.6218,20.7291,223200.0
2008-02-26 15:00:00,30.89,30.89,30.48,30.63,289600.0,20.7291,20.7291,20.454,20.5546,289600.0
2008-02-26 15:30:00,30.64,30.67,30.48,30.55,424800.0,20.5614,20.5815,20.454,20.501,424800.0
2008-02-27 09:30:00,30.45,30.45,29.85,30.29,472400.0,20.4339,20.4339,20.0312,20.3265,472400.0
2008-02-27 10:00:00,30.28,30.5,30.23,30.32,401600.0,20.3198,20.4674,20.2862,20.3466,401600.0
2008-02-27 10:30:00,30.32,30.58,30.21,30.53,340400.0,20.3466,20.5211,20.2728,20.4875,340400.0
2008-02-27 11:00:00,30.53,30.6,30.28,30.32,237600.0,20.4875,20.5345,20.3198,20.3466,237600.0
2008-02-27 11:30:00,30.31,30.5,30.25,30.47,110800.0,20.3399,20.4674,20.2996,20.4473,110800.0
2008-02-27 12:00:00,30.47,30.5,30.37,30.45,111400.0,20.4473,20.4674,20.3802,20.4339,111400.0
2008-02-27 12:30:00,30.42,30.63,30.42,30.57,155400.0,20.4137,20.5546,20.4137,20.5144,155400.0
2008-02-27 13:00:00,30.58,30.61,30.42,30.52,133600.0,20.5211,20.5412,20.4137,20.4808,133600.0
2008-02-27 13:30:00,30.53,30.57,30.08,30.31,169600.0,20.4875,20.5144,20.1856,20.3399,169600.0
2008-02-27 14:00:00,30.32,30.32,29.95,29.98,201600.0,20.3466,20.3466,20.0983,20.1185,201600.0
2008-02-27 14:30:00,29.97,30.13,29.91,30.1,274600.0,20.1117,20.2191,20.0715,20.199,274600.0
2008-02-27 15:00:00,30.11,30.41,30.07,30.35,323200.0,20.2057,20.407,20.1789,20.3668,323200.0
2008-02-27 15:30:00,30.33,30.41,30.2,30.23,422800.0,20.3533,20.407,20.2661,20.2862,422800.0
2008-02-28 09:30:00,30.29,30.63,29.91,30.31,233400.0,20.3265,20.5546,20.0715,20.3399,233400.0
2008-02-28 10:00:00,30.32,30.7,30.23,30.7,257000.0,20.3466,20.6016,20.2862,20.6016,257000.0
2008-02-28 10:30:00,30.69,30.99,30.57,30.78,460400.0,20.5949,20.7962,20.5144,20.6553,460400.0
2008-02-28 11:00:00,30.79,30.79,30.43,30.46,209200.0,20.662,20.662,20.4204,20.4406,209200.0
2008-02-28 11:30:00,30.45,30.55,30.32,30.52,214600.0,20.4339,20.501,20.3466,20.4808,214600.0
2008-02-28 12:00:00,30.5,30.81,30.45,30.79,127200.0,20.4674,20.6754,20.4339,20.662,127200.0
2008-02-28 12:30:00,30.78,30.99,30.76,30.93,184400.0,20.6553,20.7962,20.6419,20.756,184400.0
2008-02-28 13:00:00,30.92,31.28,30.89,31.17,286400.0,20.7493,20.9908,20.7291,20.917,286400.0
2008-02-28 13:30:00,31.17,31.46,31.17,31.41,308000.0,20.917,21.1116,20.917,21.0781,308000.0
2008-02-28 14:00:00,31.42,31.5,31.25,31.46,181000.0,21.0848,21.1385,20.9707,21.1116,181000.0
2008-02-28 14:30:00,31.48,31.55,31.33,31.38,354600.0,21.1251,21.172,21.0244,21.0579,354600.0
2008-02-28 15:00:00,31.36,31.39,30.92,31.0,603000.0,21.0445,21.0647,20.7493,20.8029,603000.0
2008-02-28 15:30:00,31.0,31.15,30.93,31.06,380600.0,20.8029,20.9036,20.756,20.8432,380600.0
2008-02-29 09:30:00,30.6,30.6,29.79,29.94,375200.0,20.5345,20.5345,19.991,20.0916,375200.0
2008-02-29 10:00:00,29.94,30.03,29.51,29.79,420200.0,20.0916,20.152,19.8031,19.991,420200.0
2008-02-29 10:30:00,29.78,29.8,29.35,29.35,260800.0,19.9842,19.9977,19.6957,19.6957,260800.0
2008-02-29 11:00:00,29.36,29.5,29.28,29.47,155000.0,19.7024,19.7963,19.6487,19.7762,155000.0
2008-02-29 11:30:00,29.49,29.67,29.38,29.43,152600.0,19.7896,19.9104,19.7158,19.7494,152600.0
2008-02-29 12:00:00,29.43,29.79,29.38,29.73,215800.0,19.7494,19.991,19.7158,19.9507,215800.0
2008-02-29 12:30:00,29.7,29.77,29.6,29.68,144800.0,19.9306,19.9775,19.8635,19.9171,144800.0
2008-02-29 13:00:00,29.68,30.03,29.66,29.98,217000.0,19.9171,20.152,19.9037,20.1185,217000.0
2008-02-29 13:30:00,29.97,30.0,29.55,29.55,213400.0,20.1117,20.1319,19.8299,19.8299,213400.0
2008-02-29 14:00:00,29.56,29.56,29.36,29.43,215400.0,19.8366,19.8366,19.7024,19.7494,215400.0
2008-02-29 14:30:00,29.42,29.65,29.36,29.56,160600.0,19.7427,19.897,19.7024,19.8366,160600.0
2008-02-29 15:00:00,29.55,29.59,29.42,29.48,258600.0,19.8299,19.8567,19.7427,19.7829,258600.0
2008-02-29 15:30:00,29.5,29.53,29.02,29.14,721800.0,19.7963,19.8165,19.4742,19.5548,721800.0
2008-03-03 09:30:00,29.22,29.91,29.22,29.6,396800.0,19.6084,20.0715,19.6084,19.8635,396800.0
2008-03-03 10:00:00,29.59,30.07,29.57,30.02,291200.0,19.8567,20.1789,19.8433,20.1453,291200.0
2008-03-03 10:30:00,29.99,30.03,29.75,30.0,208000.0,20.1252,20.152,19.9641,20.1319,208000.0
2008-03-03 11:00:00,29.97,29.99,29.73,29.83,266800.0,20.1117,20.1252,19.9507,20.0178,266800.0
2008-03-03 11:30:00,29.83,30.07,29.77,30.04,249000.0,20.0178,20.1789,19.9775,20.1587,249000.0
2008-03-03 12:00:00,30.06,30.06,29.84,29.88,182200.0,20.1721,20.1721,20.0245,20.0514,182200.0
2008-03-03 12:30:00,29.86,29.91,29.82,29.85,224600.0,20.0379,20.0715,20.0111,20.0312,224600.0
2008-03-03 13:00:00,29.85,29.88,29.82,29.88,234800.0,20.0312,20.0514,20.0111,20.0514,234800.0
2008-03-03 13:30:00,29.88,30.08,29.8,29.85,260000.0,20.0514,20.1856,19.9977,20.0312,260000.0
2008-03-03 14:00:00,29.84,29.97,29.82,29.9,359800.0,20.0245,20.1117,20.0111,20.0648,359800.0
2008-03-03 14:30:00,29.91,29.96,29.45,29.48,372800.0,20.0715,20.105,19.7628,19.7829,372800.0
2008-03-03 15:00:00,29.48,29.86,29.48,29.81,380600.0,19.7829,20.0379,19.7829,20.0044,380600.0
2008-03-03 15:30:00,29.83,30.29,29.81,30.21,712800.0,20.0178,20.3265,20.0044,20.2728,712800.0
2008-03-04 09:30:00,29.94,31.25,29.31,31.16,437200.0,20.0916,20.9707,19.6688,20.9103,437200.0
2008-03-04 10:00:00,31.18,31.42,30.95,30.97,356800.0,20.9237,21.0848,20.7694,20.7828,356800.0
2008-03-04 10:30:00,30.96,31.03,30.38,30.38,389800.0,20.7761,20.8231,20.3869,20.3869,389800.0
2008-03-04 11:00:00,30.38,30.4,30.07,30.23,339400.0,20.3869,20.4003,20.1789,20.2862,339400.0
2008-03-04 11:30:00,30.23,30.23,29.74,29.8,248600.0,20.2862,20.2862,19.9574,19.9977,248600.0
2008-03-04 12:00:00,29.79,29.92,29.7,29.82,222200.0,19.991,20.0782,19.9306,20.0111,222200.0
2008-03-04 12:30:00,29.81,29.95,29.81,29.86,215400.0,20.0044,20.0983,20.0044,20.0379,215400.0
2008-03-04 13:00:00,29.86,29.99,29.66,29.88,170400.0,20.0379,20.1252,19.9037,20.0514,170400.0
2008-03-04 13:30:00,29.85,29.86,29.5,29.5,238400.0,20.0312,20.0379,19.7963,19.7963,238400.0
2008-03-04 14:00:00,29.5,29.68,29.31,29.59,261600.0,19.7963,19.9171,19.6688,19.8567,261600.0
2008-03-04 14:30:00,29.59,29.88,29.47,29.75,257400.0,19.8567,20.0514,19.7762,19.9641,257400.0
2008-03-04 15:00:00,29.73,30.39,29.71,29.97,984400.0,19.9507,20.3936,19.9373,20.1117,984400.0
2008-03-04 15:30:00,29.96,30.38,29.93,30.08,365800.0,20.105,20.3869,20.0849,20.1856,365800.0
2008-03-05 09:30:00,30.61,31.21,30.5,31.16,424600.0,20.5412,20.9439,20.4674,20.9103,424600.0
2008-03-05 10:00:00,31.16,31.5,31.16,31.25,339000.0,20.9103,21.1385,20.9103,20.9707,339000.0
2008-03-05 10:30:00,31.25,31.43,31.19,31.34,243600.0,20.9707,21.0915,20.9304,21.0311,243600.0
2008-03-05 11:00:00,31.34,31.67,31.3,31.46,274200.0,21.0311,21.2526,21.0043,21.1116,274200.0
2008-03-05 11:30:00,31.48,31.93,31.46,31.69,554200.0,21.1251,21.427,21.1116,21.266,554200.0
2008-03-05 12:00:00,31.69,31.96,31.6,31.77,434200.0,21.266,21.4472,21.2056,21.3197,434200.0
2008-03-05 12:30:00,31.75,31.88,31.72,31.8,146600.0,21.3062,21.3935,21.2861,21.3398,146600.0
2008-03-05 13:00:00,31.81,31.89,31.41,31.42,309600.0,21.3465,21.4002,21.0781,21.0848,309600.0
2008-03-05 13:30:00,31.42,31.49,31.17,31.47,226000.0,21.0848,21.1318,20.917,21.1183,226000.0
2008-03-05 14:00:00,31.44,31.88,31.41,31.86,522800.0,21.0982,21.3935,21.0781,21.3801,522800.0
2008-03-05 14:30:00,31.85,32.09,31.77,31.98,363600.0,21.3733,21.5344,21.3197,21.4606,363600.0
2008-03-05 15:00:00,31.98,32.0,31.71,31.82,370800.0,21.4606,21.474,21.2794,21.3532,370800.0
2008-03-05 15:30:00,31.83,31.94,31.72,31.84,477000.0,21.3599,21.4337,21.2861,21.3666,477000.0
2008-03-06 09:30:00,31.86,32.04,31.65,31.89,442200.0,21.3801,21.5008,21.2391,21.4002,442200.0
2008-03-06 10:00:00,31.88,31.9,31.52,31.78,355200.0,21.3935,21.4069,21.1519,21.3264,355200.0
2008-03-06 10:30:00,31.81,31.97,31.71,31.87,219200.0,21.3465,21.4539,21.2794,21.3868,219200.0
2008-03-06 11:00:00,31.87,31.89,31.63,31.88,247400.0,21.3868,21.4002,21.2257,21.3935,247400.0
2008-03-06 11:30:00,31.88,31.92,31.83,31.89,224000.0,21.3935,21.4203,21.3599,21.4002,224000.0
2008-03-06 12:00:00,31.89,31.89,31.4,31.58,320800.0,21.4002,21.4002,21.0714,21.1922,320800.0
2008-03-06 12:30:00,31.58,31.74,31.5,31.57,257000.0,21.1922,21.2995,21.1385,21.1854,257000.0
2008-03-06 13:00:00,31.57,31.66,31.4,31.41,183400.0,21.1854,21.2458,21.0714,21.0781,183400.0
2008-03-06 13:30:00,31.41,31.62,31.25,31.52,257400.0,21.0781,21.219,20.9707,21.1519,257400.0
2008-03-06 14:00:00,31.52,31.63,31.38,31.41,264200.0,21.1519,21.2257,21.0579,21.0781,264200.0
2008-03-06 14:30:00,31.39,31.61,31.28,31.51,170400.0,21.0647,21.2123,20.9908,21.1452,170400.0
2008-03-06 15:00:00,31.5,31.52,31.29,31.48,333400.0,21.1385,21.1519,20.9975,21.1251,333400.0
2008-03-06 15:30:00,31.47,31.5,31.09,31.1,511600.0,21.1183,21.1385,20.8633,20.87,511600.0
2008-03-07 09:30:00,30.9,31.42,30.62,31.37,369000.0,20.7358,21.0848,20.5479,21.0512,369000.0
2008-03-07 10:00:00,31.4,31.48,31.23,31.41,312600.0,21.0714,21.1251,20.9573,21.0781,312600.0
2008-03-07 10:30:00,31.42,31.7,31.29,31.33,263200.0,21.0848,21.2727,20.9975,21.0244,263200.0
2008-03-07 11:00:00,31.31,31.31,30.97,31.13,289400.0,21.011,21.011,20.7828,20.8902,289400.0
2008-03-07 11:30:00,31.14,31.36,30.8,30.81,272400.0,20.8969,21.0445,20.6687,20.6754,272400.0
2008-03-07 12:00:00,30.81,30.83,30.34,30.5,460000.0,20.6754,20.6889,20.36,20.4674,460000.0
2008-03-07 12:30:00,30.5,30.6,30.31,30.57,209200.0,20.4674,20.5345,20.3399,20.5144,209200.0
2008-03-07 13:00:00,30.57,30.58,30.3,30.39,203000.0,20.5144,20.5211,20.3332,20.3936,203000.0
2008-03-07 13:30:00,30.4,30.4,29.97,29.99,307600.0,20.4003,20.4003,20.1117,20.1252,307600.0
2008-03-07 14:00:00,30.0,30.05,29.73,29.89,539800.0,20.1319,20.1654,19.9507,20.0581,539800.0
2008-03-07 14:30:00,29.9,30.15,29.77,30.15,307000.0,20.0648,20.2325,19.9775,20.2325,307000.0
2008-03-07 15:00:00,30.15,30.75,30.14,30.49,579800.0,20.2325,20.6352,20.2258,20.4607,579800.0
2008-03-07 15:30:00,30.48,30.57,30.18,30.2,581600.0,20.454,20.5144,20.2527,20.2661,581600.0
2008-03-10 09:30:00,30.39,30.39,28.89,29.22,373200.0,20.3936,20.3936,19.387,19.6084,373200.0
2008-03-10 10:00:00,29.2,29.42,29.08,29.38,199800.0,19.595,19.7427,19.5145,19.7158,199800.0
2008-03-10 10:30:00,29.38,29.86,29.35,29.67,269000.0,19.7158,20.0379,19.6957,19.9104,269000.0
2008-03-10 11:00:00,29.67,29.81,29.55,29.6,275800.0,19.9104,20.0044,19.8299,19.8635,275800.0
2008-03-10 11:30:00,29.58,29.6,29.31,29.51,399000.0,19.85,19.8635,19.6688,19.8031,399000.0
2008-03-10 12:00:00,29.52,29.74,29.43,29.54,366800.0,19.8098,19.9574,19.7494,19.8232,366800.0
2008-03-10 12:30:00,29.56,29.79,29.53,29.68,192800.0,19.8366,19.991,19.8165,19.9171,192800.0
2008-03-10 13:00:00,29.68,29.73,29.38,29.4,172800.0,19.9171,19.9507,19.7158,19.7292,172800.0
2008-03-10 13:30:00,29.38,29.5,29.32,29.33,295000.0,19.7158,19.7963,19.6756,19.6823,295000.0
2008-03-10 14:00:00,29.34,29.4,28.95,29.11,451600.0,19.689,19.7292,19.4273,19.5346,451600.0
2008-03-10 14:30:00,29.11,29.32,29.02,29.17,237800.0,19.5346,19.6756,19.4742,19.5749,237800.0
2008-03-10 15:00:00,29.16,29.16,28.86,29.09,641000.0,19.5682,19.5682,19.3669,19.5212,641000.0
2008-03-10 15:30:00,29.07,29.13,28.88,28.93,514000.0,19.5078,19.5481,19.3803,19.4138,514000.0
2008-03-11 09:30:00,30.05,30.25,29.77,30.12,268200.0,20.1654,20.2996,19.9775,20.2124,268200.0
2008-03-11 10:00:00,30.1,30.32,29.91,30.31,386800.0,20.199,20.3466,20.0715,20.3399,386800.0
2008-03-11 10:30:00,30.33,30.48,30.21,30.34,322800.0,20.3533,20.454,20.2728,20.36,322800.0
2008-03-11 11:00:00,30.34,30.53,30.2,30.43,214600.0,20.36,20.4875,20.2661,20.4204,214600.0
2008-03-11 11:30:00,30.43,30.46,30.18,30.28,263600.0,20.4204,20.4406,20.2527,20.3198,263600.0
2008-03-11 12:00:00,30.29,30.56,30.26,30.38,232600.0,20.3265,20.5077,20.3064,20.3869,232600.0
2008-03-11 12:30:00,30.38,30.38,30.0,30.28,170000.0,20.3869,20.3869,20.1319,20.3198,170000.0
2008-03-11 13:00:00,30.27,30.63,30.19,30.63,175800.0,20.3131,20.5546,20.2594,20.5546,175800.0
2008-03-11 13:30:00,30.62,30.7,30.45,30.68,127400.0,20.5479,20.6016,20.4339,20.5882,127400.0
2008-03-11 14:00:00,30.68,30.83,30.62,30.78,180800.0,20.5882,20.6889,20.5479,20.6553,180800.0
2008-03-11 14:30:00,30.76,31.18,30.7,31.08,333800.0,20.6419,20.9237,20.6016,20.8566,333800.0
2008-03-11 15:00:00,31.08,31.27,30.93,31.22,434600.0,20.8566,20.9841,20.756,20.9506,434600.0
2008-03-11 15:30:00,31.21,31.43,31.01,31.38,833400.0,20.9439,21.0915,20.8097,21.0579,833400.0
2008-03-12 09:30:00,31.43,32.47,31.18,32.39,947200.0,21.0915,21.7894,20.9237,21.7357,947200.0
2008-03-12 10:00:00,32.4,32.67,32.22,32.26,791800.0,21.7424,21.9236,21.6216,21.6485,791800.0
2008-03-12 10:30:00,32.25,32.55,32.1,32.41,505400.0,21.6418,21.8431,21.5411,21.7491,505400.0
2008-03-12 11:00:00,32.42,32.82,32.37,32.6,715400.0,21.7559,22.0243,21.7223,21.8766,715400.0
2008-03-12 11:30:00,32.6,32.65,32.5,32.57,708200.0,21.8766,21.9102,21.8095,21.8565,708200.0
2008-03-12 12:00:00,32.57,32.69,32.54,32.68,442800.0,21.8565,21.937,21.8364,21.9303,442800.0
2008-03-12 12:30:00,32.68,32.74,32.55,32.61,417000.0,21.9303,21.9706,21.8431,21.8834,417000.0
2008-03-12 13:00:00,32.61,32.83,32.6,32.82,285400.0,21.8834,22.031,21.8766,22.0243,285400.0
2008-03-12 13:30:00,32.83,32.83,32.51,32.59,356000.0,22.031,22.031,21.8162,21.8699,356000.0
2008-03-12 14:00:00,32.58,32.7,32.5,32.69,420000.0,21.8632,21.9437,21.8095,21.937,420000.0
2008-03-12 14:30:00,32.69,33.14,32.68,33.0,462000.0,21.937,22.239,21.9303,22.1451,462000.0
2008-03-12 15:00:00,32.99,32.99,32.62,32.63,706000.0,22.1384,22.1384,21.8901,21.8968,706000.0
2008-03-12 15:30:00,32.63,32.69,32.5,32.58,561200.0,21.8968,21.937,21.8095,21.8632,561200.0
2008-03-13 09:30:00,32.04,32.54,31.81,32.0,480200.0,21.5008,21.8364,21.3465,21.474,480200.0
2008-03-13 10:00:00,32.02,32.77,32.0,32.69,493000.0,21.4874,21.9907,21.474,21.937,493000.0
2008-03-13 10:30:00,32.72,32.75,32.39,32.66,277200.0,21.9572,21.9773,21.7357,21.9169,277200.0
2008-03-13 11:00:00,32.66,33.5,32.64,33.02,527400.0,21.9169,22.4806,21.9035,22.1585,527400.0
2008-03-13 11:30:00,33.03,33.27,32.88,33.17,471800.0,22.1652,22.3263,22.0645,22.2591,471800.0
2008-03-13 12:00:00,33.2,33.61,33.2,33.59,301000.0,22.2793,22.5544,22.2793,22.541,301000.0
2008-03-13 12:30:00,33.56,33.63,33.17,33.45,287200.0,22.5209,22.5678,22.2591,22.447,287200.0
2008-03-13 13:00:00,33.45,33.65,33.4,33.58,328400.0,22.447,22.5813,22.4135,22.5343,328400.0
2008-03-13 13:30:00,33.58,34.22,33.54,33.98,696600.0,22.5343,22.9638,22.5074,22.8027,696600.0
2008-03-13 14:00:00,33.98,34.11,33.75,34.1,487600.0,22.8027,22.8899,22.6484,22.8832,487600.0
2008-03-13 14:30:00,34.11,34.12,33.7,33.88,260800.0,22.8899,22.8967,22.6148,22.7356,260800.0
2008-03-13 15:00:00,33.9,34.33,33.88,34.29,567200.0,22.749,23.0376,22.7356,23.0107,567200.0
2008-03-13 15:30:00,34.3,34.42,34.07,34.07,836000.0,23.0174,23.098,22.8631,22.8631,836000.0
2008-03-14 09:30:00,34.4,34.8,33.56,33.73,802000.0,23.0846,23.353,22.5209,22.6349,802000.0
2008-03-14 10:00:00,33.7,34.27,33.27,34.0,830200.0,22.6148,22.9973,22.3263,22.8161,830200.0
2008-03-14 10:30:00,33.98,34.53,33.8,34.17,780600.0,22.8027,23.1718,22.6819,22.9302,780600.0
2008-03-14 11:00:00,34.15,34.62,33.92,34.15,833400.0,22.9168,23.2322,22.7624,22.9168,833400.0
2008-03-14 11:30:00,34.15,34.35,33.96,34.13,278600.0,22.9168,23.051,22.7893,22.9034,278600.0
2008-03-14 12:00:00,34.13,34.18,33.96,34.1,292000.0,22.9034,22.9369,22.7893,22.8832,292000.0
2008-03-14 12:30:00,34.08,34.13,33.65,33.7,520200.0,22.8698,22.9034,22.5813,22.6148,520200.0
2008-03-14 13:00:00,33.72,33.76,33.47,33.49,349000.0,22.6282,22.6551,22.4605,22.4739,349000.0
2008-03-14 13:30:00,33.5,33.69,33.38,33.43,308400.0,22.4806,22.6081,22.4001,22.4336,308400.0
2008-03-14 14:00:00,33.42,33.56,33.13,33.25,409400.0,22.4269,22.5209,22.2323,22.3128,409400.0
2008-03-14 14:30:00,33.22,33.75,33.22,33.71,346200.0,22.2927,22.6484,22.2927,22.6215,346200.0
2008-03-14 15:00:00,33.73,34.22,33.49,34.04,835600.0,22.6349,22.9638,22.4739,22.843,835600.0
2008-03-14 15:30:00,34.05,34.1,33.64,33.82,893600.0,22.8497,22.8832,22.5745,22.6953,893600.0
2008-03-17 09:30:00,32.98,33.55,32.49,32.68,410400.0,22.1316,22.5142,21.8028,21.9303,410400.0
2008-03-17 10:00:00,32.67,34.0,32.67,33.91,398000.0,21.9236,22.8161,21.9236,22.7557,398000.0
2008-03-17 10:30:00,33.91,34.21,33.58,33.73,564400.0,22.7557,22.9571,22.5343,22.6349,564400.0
2008-03-17 11:00:00,33.77,33.94,33.23,33.37,400400.0,22.6618,22.7759,22.2994,22.3934,400400.0
2008-03-17 11:30:00,33.38,33.79,33.29,33.34,378000.0,22.4001,22.6752,22.3397,22.3732,378000.0
2008-03-17 12:00:00,33.31,33.42,32.85,32.88,256600.0,22.3531,22.4269,22.0444,22.0645,256600.0
2008-03-17 12:30:00,32.9,33.49,32.79,33.46,271200.0,22.078,22.4739,22.0041,22.4538,271200.0
2008-03-17 13:00:00,33.48,33.49,32.91,32.98,225200.0,22.4672,22.4739,22.0847,22.1316,225200.0
2008-03-17 13:30:00,32.96,33.53,32.85,33.52,324200.0,22.1182,22.5007,22.0444,22.494,324200.0
2008-03-17 14:00:00,33.52,33.76,33.25,33.3,354400.0,22.494,22.6551,22.3128,22.3464,354400.0
2008-03-17 14:30:00,33.3,33.57,33.13,33.42,393000.0,22.3464,22.5276,22.2323,22.4269,393000.0
2008-03-17 15:00:00,33.42,33.85,33.31,33.63,597800.0,22.4269,22.7155,22.3531,22.5678,597800.0
2008-03-17 15:30:00,33.64,34.04,33.56,33.56,670800.0,22.5745,22.843,22.5209,22.5209,670800.0
2008-03-18 09:30:00,34.27,35.1,33.8,34.5,751000.0,22.9973,23.5543,22.6819,23.1517,751000.0
2008-03-18 10:00:00,34.56,34.66,34.41,34.51,407400.0,23.1919,23.259,23.0913,23.1584,407400.0
2008-03-18 10:30:00,34.49,34.64,34.35,34.6,424800.0,23.1449,23.2456,23.051,23.2188,424800.0
2008-03-18 11:00:00,34.6,34.88,34.56,34.82,427400.0,23.2188,23.4067,23.1919,23.3664,427400.0
2008-03-18 11:30:00,34.84,35.0,34.61,34.63,332800.0,23.3798,23.4872,23.2255,23.2389,332800.0
2008-03-18 12:00:00,34.66,34.71,34.49,34.63,173200.0,23.259,23.2926,23.1449,23.2389,173200.0
2008-03-18 12:30:00,34.62,34.87,34.59,34.83,135600.0,23.2322,23.4,23.2121,23.3731,135600.0
2008-03-18 13:00:00,34.84,35.04,34.81,34.97,197200.0,23.3798,23.514,23.3597,23.4671,197200.0
2008-03-18 13:30:00,34.99,35.08,34.84,35.06,207000.0,23.4805,23.5409,23.3798,23.5275,207000.0
2008-03-18 14:00:00,35.06,35.24,34.52,34.95,682800.0,23.5275,23.6482,23.1651,23.4536,682800.0
2008-03-18 14:30:00,34.95,35.24,34.27,35.13,698000.0,23.4536,23.6482,22.9973,23.5744,698000.0
2008-03-18 15:00:00,35.14,35.19,34.96,35.05,549200.0,23.5811,23.6147,23.4603,23.5207,549200.0
2008-03-18 15:30:00,35.04,35.28,35.0,35.26,1213200.0,23.514,23.6751,23.4872,23.6617,1213200.0
2008-03-19 09:30:00,35.19,35.25,34.18,34.24,493600.0,23.6147,23.655,22.9369,22.9772,493600.0
2008-03-19 10:00:00,34.24,34.49,33.87,33.93,314400.0,22.9772,23.1449,22.7289,22.7692,314400.0
2008-03-19 10:30:00,33.93,33.99,33.61,33.74,283600.0,22.7692,22.8094,22.5544,22.6417,283600.0
2008-03-19 11:00:00,33.73,34.05,33.68,34.02,155600.0,22.6349,22.8497,22.6014,22.8296,155600.0
2008-03-19 11:30:00,34.04,34.07,33.33,33.37,275800.0,22.843,22.8631,22.3665,22.3934,275800.0
2008-03-19 12:00:00,33.35,33.4,32.8,33.09,408400.0,22.3799,22.4135,22.0109,22.2055,408400.0
2008-03-19 12:30:00,33.09,33.18,32.8,32.91,172800.0,22.2055,22.2659,22.0109,22.0847,172800.0
2008-03-19 13:00:00,32.91,33.4,32.9,33.16,210200.0,22.0847,22.4135,22.078,22.2524,210200.0
2008-03-19 13:30:00,33.13,33.13,32.88,32.99,254400.0,22.2323,22.2323,22.0645,22.1384,254400.0
2008-03-19 14:00:00,33.0,33.03,32.83,32.87,217600.0,22.1451,22.1652,22.031,22.0578,217600.0
2008-03-19 14:30:00,32.88,32.93,32.63,32.84,276800.0,22.0645,22.0981,21.8968,22.0377,276800.0
2008-03-19 15:00:00,32.82,32.93,32.35,32.49,472800.0,22.0243,22.0981,21.7089,21.8028,472800.0
2008-03-19 15:30:00,32.47,32.56,32.06,32.08,849400.0,21.7894,21.8498,21.5143,21.5277,849400.0
2008-03-20 09:30:00,32.12,32.41,31.55,32.31,821600.0,21.5545,21.7491,21.172,21.682,821600.0
2008-03-20 10:00:00,32.36,32.75,32.13,32.66,317400.0,21.7156,21.9773,21.5612,21.9169,317400.0
2008-03-20 10:30:00,32.65,33.5,32.49,33.25,423600.0,21.9102,22.4806,21.8028,22.3128,423600.0
2008-03-20 11:00:00,33.25,33.33,32.9,32.99,557400.0,22.3128,22.3665,22.078,22.1384,557400.0
2008-03-20 11:30:00,32.99,32.99,32.35,32.35,368200.0,22.1384,22.1384,21.7089,21.7089,368200.0
2008-03-20 12:00:00,32.35,32.65,32.35,32.45,230200.0,21.7089,21.9102,21.7089,21.776,230200.0
2008-03-20 12:30:00,32.45,32.63,32.33,32.56,170400.0,21.776,21.8968,21.6955,21.8498,170400.0
2008-03-20 13:00:00,32.56,32.69,32.54,32.67,150800.0,21.8498,21.937,21.8364,21.9236,150800.0
2008-03-20 13:30:00,32.66,33.0,32.63,32.97,284400.0,21.9169,22.1451,21.8968,22.1249,284400.0
2008-03-20 14:00:00,32.98,33.05,32.81,33.01,241600.0,22.1316,22.1786,22.0176,22.1518,241600.0
2008-03-20 14:30:00,33.01,33.42,33.0,33.3,350400.0,22.1518,22.4269,22.1451,22.3464,350400.0
2008-03-20 15:00:00,33.3,33.6,33.3,33.44,828400.0,22.3464,22.5477,22.3464,22.4403,828400.0
2008-03-20 15:30:00,33.45,33.49,32.88,32.88,1117200.0,22.447,22.4739,22.0645,22.0645,1117200.0
2008-03-24 09:30:00,32.76,33.94,32.76,33.65,294400.0,21.984,22.7759,21.984,22.5813,294400.0
2008-03-24 10:00:00,33.67,34.1,33.63,34.08,312600.0,22.5947,22.8832,22.5678,22.8698,312600.0
2008-03-24 10:30:00,34.08,34.48,34.08,34.2,286800.0,22.8698,23.1382,22.8698,22.9503,286800.0
2008-03-24 11:00:00,34.18,34.4,34.12,34.29,173200.0,22.9369,23.0846,22.8967,23.0107,173200.0
2008-03-24 11:30:00,34.28,34.51,34.15,34.21,250400.0,23.004,23.1584,22.9168,22.9571,250400.0
2008-03-24 12:00:00,34.19,34.25,34.16,34.23,187000.0,22.9436,22.9839,22.9235,22.9705,187000.0
2008-03-24 12:30:00,34.24,34.45,34.2,34.37,197200.0,22.9772,23.1181,22.9503,23.0644,197200.0
2008-03-24 13:00:00,34.38,34.45,34.24,34.25,191000.0,23.0711,23.1181,22.9772,22.9839,191000.0
2008-03-24 13:30:00,34.25,34.27,34.12,34.16,350400.0,22.9839,22.9973,22.8967,22.9235,350400.0
2008-03-24 14:00:00,34.15,34.15,33.83,34.02,383200.0,22.9168,22.9168,22.702,22.8296,383200.0
2008-03-24 14:30:00,34.02,34.09,33.79,33.85,347200.0,22.8296,22.8765,22.6752,22.7155,347200.0
2008-03-24 15:00:00,33.85,33.94,33.55,33.56,365200.0,22.7155,22.7759,22.5142,22.5209,365200.0
2008-03-24 15:30:00,33.55,33.77,33.55,33.74,435200.0,22.5142,22.6618,22.5142,22.6417,435200.0
2008-03-25 09:30:00,34.35,34.61,34.11,34.43,396000.0,23.051,23.2255,22.8899,23.1047,396000.0
2008-03-25 10:00:00,34.43,34.53,33.99,34.28,268400.0,23.1047,23.1718,22.8094,23.004,268400.0
2008-03-25 10:30:00,34.26,34.49,34.08,34.31,180400.0,22.9906,23.1449,22.8698,23.0242,180400.0
2008-03-25 11:00:00,34.32,34.63,34.27,34.59,185600.0,23.0309,23.2389,22.9973,23.2121,185600.0
2008-03-25 11:30:00,34.58,34.77,34.46,34.53,155400.0,23.2053,23.3328,23.1248,23.1718,155400.0
2008-03-25 12:00:00,34.53,34.59,34.44,34.56,152200.0,23.1718,23.2121,23.1114,23.1919,152200.0
2008-03-25 12:30:00,34.56,34.59,34.25,34.3,251000.0,23.1919,23.2121,22.9839,23.0174,251000.0
2008-03-25 13:00:00,34.3,34.32,34.1,34.23,194800.0,23.0174,23.0309,22.8832,22.9705,194800.0
2008-03-25 13:30:00,34.27,34.62,34.26,34.58,203600.0,22.9973,23.2322,22.9906,23.2053,203600.0
2008-03-25 14:00:00,34.58,34.69,34.49,34.58,174000.0,23.2053,23.2792,23.1449,23.2053,174000.0
2008-03-25 14:30:00,34.58,34.74,34.41,34.71,309800.0,23.2053,23.3127,23.0913,23.2926,309800.0
2008-03-25 15:00:00,34.72,34.77,34.34,34.41,439600.0,23.2993,23.3328,23.0443,23.0913,439600.0
2008-03-25 15:30:00,34.41,34.42,34.08,34.19,634000.0,23.0913,23.098,22.8698,22.9436,634000.0
2008-03-26 09:30:00,34.55,34.68,33.93,34.64,291600.0,23.1852,23.2725,22.7692,23.2456,291600.0
2008-03-26 10:00:00,34.6,34.63,34.21,34.32,283000.0,23.2188,23.2389,22.9571,23.0309,283000.0
2008-03-26 10:30:00,34.3,34.32,33.77,33.97,325400.0,23.0174,23.0309,22.6618,22.796,325400.0
2008-03-26 11:00:00,33.95,34.31,33.88,34.3,280800.0,22.7826,23.0242,22.7356,23.0174,280800.0
2008-03-26 11:30:00,34.31,34.65,34.26,34.62,206600.0,23.0242,23.2523,22.9906,23.2322,206600.0
2008-03-26 12:00:00,34.62,34.68,34.49,34.63,184600.0,23.2322,23.2725,23.1449,23.2389,184600.0
2008-03-26 12:30:00,34.63,34.75,34.6,34.73,211800.0,23.2389,23.3194,23.2188,23.306,211800.0
2008-03-26 13:00:00,34.71,34.73,34.56,34.6,192400.0,23.2926,23.306,23.1919,23.2188,192400.0
2008-03-26 13:30:00,34.62,34.62,34.37,34.41,123800.0,23.2322,23.2322,23.0644,23.0913,123800.0
2008-03-26 14:00:00,34.41,34.41,34.26,34.33,297800.0,23.0913,23.0913,22.9906,23.0376,297800.0
2008-03-26 14:30:00,34.33,34.47,34.22,34.47,381400.0,23.0376,23.1315,22.9638,23.1315,381400.0
2008-03-26 15:00:00,34.48,34.56,34.38,34.43,328600.0,23.1382,23.1919,23.0711,23.1047,328600.0
2008-03-26 15:30:00,34.41,34.54,34.31,34.4,432600.0,23.0913,23.1785,23.0242,23.0846,432600.0
2008-03-27 09:30:00,33.83,34.15,33.63,33.71,259600.0,22.7366,22.9517,22.6022,22.656,259600.0
2008-03-27 10:00:00,33.69,33.7,33.1,33.15,313400.0,22.6425,22.6493,22.246,22.2796,313400.0
2008-03-27 10:30:00,33.18,33.62,33.15,33.6,258800.0,22.2998,22.5955,22.2796,22.5821,258800.0
2008-03-27 11:00:00,33.6,33.75,33.42,33.44,215800.0,22.5821,22.6829,22.4611,22.4745,215800.0
2008-03-27 11:30:00,33.43,33.51,33.26,33.27,225600.0,22.4678,22.5216,22.3536,22.3603,225600.0
2008-03-27 12:00:00,33.27,33.6,33.1,33.57,183400.0,22.3603,22.5821,22.246,22.5619,183400.0
2008-03-27 12:30:00,33.57,33.7,33.48,33.48,201600.0,22.5619,22.6493,22.5014,22.5014,201600.0
2008-03-27 13:00:00,33.5,33.66,33.44,33.46,79800.0,22.5149,22.6224,22.4745,22.488,79800.0
2008-03-27 13:30:00,33.46,33.48,33.12,33.21,144800.0,22.488,22.5014,22.2595,22.3199,144800.0
2008-03-27 14:00:00,33.21,33.25,33.04,33.1,121400.0,22.3199,22.3468,22.2057,22.246,121400.0
2008-03-27 14:30:00,33.1,33.47,33.1,33.31,160200.0,22.246,22.4947,22.246,22.3872,160200.0
2008-03-27 15:00:00,33.27,33.37,33.09,33.18,216600.0,22.3603,22.4275,22.2393,22.2998,216600.0
2008-03-27 15:30:00,33.17,33.21,32.8,32.82,370400.0,22.2931,22.3199,22.0444,22.0578,370400.0
2008-03-28 09:30:00,33.3,33.84,33.01,33.58,367000.0,22.3804,22.7434,22.1855,22.5686,367000.0
2008-03-28 10:00:00,33.55,33.88,33.51,33.8,267800.0,22.5485,22.7702,22.5216,22.7165,267800.0
2008-03-28 10:30:00,33.77,33.85,33.63,33.74,229000.0,22.6963,22.7501,22.6022,22.6762,229000.0
2008-03-28 11:00:00,33.72,33.89,33.6,33.79,359200.0,22.6627,22.777,22.5821,22.7098,359200.0
2008-03-28 11:30:00,33.79,33.85,33.71,33.71,268800.0,22.7098,22.7501,22.656,22.656,268800.0
2008-03-28 12:00:00,33.73,33.77,33.56,33.66,188200.0,22.6694,22.6963,22.5552,22.6224,188200.0
2008-03-28 12:30:00,33.63,33.66,33.43,33.5,160800.0,22.6022,22.6224,22.4678,22.5149,160800.0
2008-03-28 13:00:00,33.49,33.67,33.45,33.51,240800.0,22.5081,22.6291,22.4812,22.5216,240800.0
2008-03-28 13:30:00,33.49,33.51,33.33,33.48,353000.0,22.5081,22.5216,22.4006,22.5014,353000.0
2008-03-28 14:00:00,33.48,33.66,33.4,33.45,484000.0,22.5014,22.6224,22.4476,22.4812,484000.0
2008-03-28 14:30:00,33.45,33.6,33.37,33.6,280200.0,22.4812,22.5821,22.4275,22.5821,280200.0
2008-03-28 15:00:00,33.59,33.6,33.42,33.49,462800.0,22.5753,22.5821,22.4611,22.5081,462800.0
2008-03-28 15:30:00,33.49,33.8,33.46,33.73,937400.0,22.5081,22.7165,22.488,22.6694,937400.0
2008-03-31 09:30:00,33.76,34.23,33.42,34.04,344300.0,22.6896,23.0055,22.4611,22.8778,344300.0
2008-03-31 10:00:00,34.03,34.05,33.21,33.26,194300.0,22.8711,22.8845,22.3199,22.3536,194300.0
2008-03-31 10:30:00,33.26,33.43,32.82,32.93,212200.0,22.3536,22.4678,22.0578,22.1318,212200.0
2008-03-31 11:00:00,32.93,32.96,32.71,32.9,209200.0,22.1318,22.1519,21.9839,22.1116,209200.0
2008-03-31 11:30:00,32.9,33.09,32.74,32.75,159700.0,22.1116,22.2393,22.0041,22.0108,159700.0
2008-03-31 12:00:00,32.78,32.79,32.46,32.59,187000.0,22.031,22.0377,21.8159,21.9033,187000.0
2008-03-31 12:30:00,32.6,32.65,32.4,32.62,119400.0,21.91,21.9436,21.7756,21.9234,119400.0
2008-03-31 13:00:00,32.62,32.86,32.51,32.84,166600.0,21.9234,22.0847,21.8495,22.0713,166600.0
2008-03-31 13:30:00,32.85,32.94,32.66,32.71,180900.0,22.078,22.1385,21.9503,21.9839,180900.0
2008-03-31 14:00:00,32.71,32.73,32.53,32.68,166100.0,21.9839,21.9973,21.8629,21.9637,166100.0
2008-03-31 14:30:00,32.67,32.8,32.48,32.61,217800.0,21.957,22.0444,21.8293,21.9167,217800.0
2008-03-31 15:00:00,32.61,32.99,32.59,32.85,222100.0,21.9167,22.1721,21.9033,22.078,222100.0
2008-03-31 15:30:00,32.85,33.2,32.8,33.05,453000.0,22.078,22.3132,22.0444,22.2124,453000.0
2008-04-01 09:30:00,33.5,33.98,32.59,32.77,282900.0,22.5149,22.8375,21.9033,22.0242,282900.0
2008-04-01 10:00:00,32.76,32.98,32.28,32.63,354900.0,22.0175,22.1654,21.6949,21.9301,354900.0
2008-04-01 10:30:00,32.63,33.16,32.63,33.11,294100.0,21.9301,22.2863,21.9301,22.2527,294100.0
2008-04-01 11:00:00,33.1,33.14,32.93,32.96,290200.0,22.246,22.2729,22.1318,22.1519,290200.0
2008-04-01 11:30:00,32.97,33.74,32.97,33.73,294800.0,22.1586,22.6762,22.1586,22.6694,294800.0
2008-04-01 12:00:00,33.72,33.96,33.67,33.91,240400.0,22.6627,22.824,22.6291,22.7904,240400.0
2008-04-01 12:30:00,33.93,33.94,33.68,33.76,113800.0,22.8038,22.8106,22.6358,22.6896,113800.0
2008-04-01 13:00:00,33.77,34.08,33.77,34.06,152700.0,22.6963,22.9047,22.6963,22.8912,152700.0
2008-04-01 13:30:00,34.06,34.14,33.88,33.91,180500.0,22.8912,22.945,22.7702,22.7904,180500.0
2008-04-01 14:00:00,33.93,34.13,33.84,33.99,184500.0,22.8038,22.9383,22.7434,22.8442,184500.0
2008-04-01 14:30:00,34.0,34.38,33.99,34.16,223700.0,22.8509,23.1063,22.8442,22.9584,223700.0
2008-04-01 15:00:00,34.18,34.47,34.12,34.39,351600.0,22.9719,23.1668,22.9315,23.113,351600.0
2008-04-01 15:30:00,34.4,34.4,34.09,34.36,450900.0,23.1197,23.1197,22.9114,23.0928,450900.0
2008-04-02 09:30:00,34.51,34.93,33.43,33.65,382500.0,23.1937,23.4759,22.4678,22.6157,382500.0
2008-04-02 10:00:00,33.63,33.94,33.52,33.87,338100.0,22.6022,22.8106,22.5283,22.7635,338100.0
2008-04-02 10:30:00,33.89,34.11,33.8,34.04,240300.0,22.777,22.9248,22.7165,22.8778,240300.0
2008-04-02 11:00:00,34.04,34.35,33.97,34.1,280500.0,22.8778,23.0861,22.8307,22.9181,280500.0
2008-04-02 11:30:00,34.1,34.32,34.06,34.28,110800.0,22.9181,23.066,22.8912,23.0391,110800.0
2008-04-02 12:00:00,34.29,34.32,34.04,34.05,130600.0,23.0458,23.066,22.8778,22.8845,130600.0
2008-04-02 12:30:00,34.05,34.15,33.8,33.91,237000.0,22.8845,22.9517,22.7165,22.7904,237000.0
2008-04-02 13:00:00,33.91,33.94,33.7,33.75,262000.0,22.7904,22.8106,22.6493,22.6829,262000.0
2008-04-02 13:30:00,33.75,34.05,33.72,33.95,225100.0,22.6829,22.8845,22.6627,22.8173,225100.0
2008-04-02 14:00:00,33.97,34.1,33.91,33.98,174200.0,22.8307,22.9181,22.7904,22.8375,174200.0
2008-04-02 14:30:00,33.98,34.0,33.7,33.76,226500.0,22.8375,22.8509,22.6493,22.6896,226500.0
2008-04-02 15:00:00,33.78,33.86,33.67,33.85,219500.0,22.703,22.7568,22.6291,22.7501,219500.0
2008-04-02 15:30:00,33.85,33.9,33.71,33.89,344000.0,22.7501,22.7837,22.656,22.777,344000.0
2008-04-03 09:30:00,33.87,34.45,33.56,34.43,463200.0,22.7635,23.1533,22.5552,23.1399,463200.0
2008-04-03 10:00:00,34.43,34.95,34.2,34.23,531400.0,23.1399,23.4894,22.9853,23.0055,531400.0
2008-04-03 10:30:00,34.24,34.48,34.02,34.11,310600.0,23.0122,23.1735,22.8643,22.9248,310600.0
2008-04-03 11:00:00,34.11,34.5,34.02,34.09,179700.0,22.9248,23.1869,22.8643,22.9114,179700.0
2008-04-03 11:30:00,34.09,34.52,34.06,34.41,314800.0,22.9114,23.2004,22.8912,23.1264,314800.0
2008-04-03 12:00:00,34.42,34.49,34.39,34.4,274300.0,23.1332,23.1802,23.113,23.1197,274300.0
2008-04-03 12:30:00,34.4,34.56,34.35,34.42,277900.0,23.1197,23.2273,23.0861,23.1332,277900.0
2008-04-03 13:00:00,34.41,34.76,34.39,34.72,243300.0,23.1264,23.3617,23.113,23.3348,243300.0
2008-04-03 13:30:00,34.72,34.74,34.47,34.48,230300.0,23.3348,23.3482,23.1668,23.1735,230300.0
2008-04-03 14:00:00,34.49,34.53,34.19,34.25,263000.0,23.1802,23.2071,22.9786,23.0189,263000.0
2008-04-03 14:30:00,34.25,34.51,34.2,34.51,228100.0,23.0189,23.1937,22.9853,23.1937,228100.0
2008-04-03 15:00:00,34.5,34.5,34.25,34.34,234900.0,23.1869,23.1869,23.0189,23.0794,234900.0
2008-04-03 15:30:00,34.35,34.36,34.07,34.27,365400.0,23.0861,23.0928,22.8979,23.0324,365400.0
2008-04-04 09:30:00,34.85,35.0,34.61,34.62,597200.0,23.4222,23.523,23.2609,23.2676,597200.0
2008-04-04 10:00:00,34.64,35.15,34.57,34.92,523500.0,23.281,23.6238,23.234,23.4692,523500.0
2008-04-04 10:30:00,34.92,35.12,34.75,34.84,413100.0,23.4692,23.6036,23.355,23.4154,413100.0
2008-04-04 11:00:00,34.84,35.05,34.75,35.02,265100.0,23.4154,23.5566,23.355,23.5364,265100.0
2008-04-04 11:30:00,35.01,35.66,35.01,35.47,440700.0,23.5297,23.9666,23.5297,23.8389,440700.0
2008-04-04 12:00:00,35.48,35.83,35.4,35.83,285100.0,23.8456,24.0808,23.7918,24.0808,285100.0
2008-04-04 12:30:00,35.82,36.13,35.71,36.08,334100.0,24.0741,24.2824,24.0002,24.2488,334100.0
2008-04-04 13:00:00,36.09,36.45,36.07,36.43,280300.0,24.2556,24.4975,24.2421,24.4841,280300.0
2008-04-04 13:30:00,36.42,36.58,36.25,36.36,358400.0,24.4773,24.5849,24.3631,24.437,358400.0
2008-04-04 14:00:00,36.35,36.5,36.25,36.37,466000.0,24.4303,24.5311,24.3631,24.4437,466000.0
2008-04-04 14:30:00,36.36,36.64,36.26,36.38,461500.0,24.437,24.6252,24.3698,24.4505,461500.0
2008-04-04 15:00:00,36.38,36.4,35.89,36.01,489700.0,24.4505,24.4639,24.1211,24.2018,489700.0
2008-04-04 15:30:00,35.99,36.15,35.84,35.95,550300.0,24.1883,24.2959,24.0875,24.1615,550300.0
2008-04-07 09:30:00,37.42,38.36,37.25,38.23,969000.0,25.1494,25.7812,25.0352,25.6938,969000.0
2008-04-07 10:00:00,38.18,38.57,37.95,38.22,797200.0,25.6602,25.9223,25.5056,25.6871,797200.0
2008-04-07 10:30:00,38.21,38.38,37.94,38.1,660800.0,25.6804,25.7946,25.4989,25.6064,660800.0
2008-04-07 11:00:00,38.09,38.72,38.07,38.19,454200.0,25.5997,26.0231,25.5863,25.6669,454200.0
2008-04-07 11:30:00,38.21,38.66,38.19,38.43,343700.0,25.6804,25.9828,25.6669,25.8282,343700.0
2008-04-07 12:00:00,38.43,38.57,38.13,38.21,457800.0,25.8282,25.9223,25.6266,25.6804,457800.0
2008-04-07 12:30:00,38.2,38.43,38.11,38.22,386900.0,25.6737,25.8282,25.6132,25.6871,386900.0
2008-04-07 13:00:00,38.22,38.27,38.0,38.04,292300.0,25.6871,25.7207,25.5392,25.5661,292300.0
2008-04-07 13:30:00,38.05,38.12,37.74,37.8,472900.0,25.5728,25.6199,25.3645,25.4048,472900.0
2008-04-07 14:00:00,37.8,37.84,37.49,37.5,500700.0,25.4048,25.4317,25.1965,25.2032,500700.0
2008-04-07 14:30:00,37.5,37.55,37.16,37.16,626500.0,25.2032,25.2368,24.9747,24.9747,626500.0
2008-04-07 15:00:00,37.16,37.21,36.95,37.16,623500.0,24.9747,25.0083,24.8335,24.9747,623500.0
2008-04-07 15:30:00,37.18,37.51,37.04,37.37,1023800.0,24.9881,25.2099,24.894,25.1158,1023800.0
2008-04-08 09:30:00,36.72,38.33,36.62,37.72,1013500.0,24.679,25.761,24.6118,25.3511,1013500.0
2008-04-08 10:00:00,37.71,37.78,37.11,37.31,570000.0,25.3443,25.3914,24.9411,25.0755,570000.0
2008-04-08 10:30:00,37.28,37.7,37.24,37.41,428000.0,25.0553,25.3376,25.0284,25.1427,428000.0
2008-04-08 11:00:00,37.41,37.55,37.06,37.49,497500.0,25.1427,25.2368,24.9075,25.1965,497500.0
2008-04-08 11:30:00,37.49,37.65,37.17,37.21,275000.0,25.1965,25.304,24.9814,25.0083,275000.0
2008-04-08 12:00:00,37.2,37.33,37.08,37.13,147000.0,25.0016,25.0889,24.9209,24.9545,147000.0
2008-04-08 12:30:00,37.13,37.17,36.97,37.07,182100.0,24.9545,24.9814,24.847,24.9142,182100.0
2008-04-08 13:00:00,37.06,37.08,36.81,36.85,164300.0,24.9075,24.9209,24.7395,24.7663,164300.0
2008-04-08 13:30:00,36.83,37.22,36.77,37.15,160600.0,24.7529,25.015,24.7126,24.968,160600.0
2008-04-08 14:00:00,37.12,37.14,36.79,36.94,202300.0,24.9478,24.9612,24.726,24.8268,202300.0
2008-04-08 14:30:00,36.94,37.26,36.87,37.14,146600.0,24.8268,25.0419,24.7798,24.9612,146600.0
2008-04-08 15:00:00,37.14,37.14,36.83,37.05,263500.0,24.9612,24.9612,24.7529,24.9008,263500.0
2008-04-08 15:30:00,37.06,37.15,36.73,36.96,711700.0,24.9075,24.968,24.6857,24.8403,711700.0
2008-04-09 09:30:00,37.22,37.38,36.03,36.18,320200.0,25.015,25.1225,24.2152,24.316,320200.0
2008-04-09 10:00:00,36.18,36.2,35.21,35.4,394100.0,24.316,24.3295,23.6641,23.7918,394100.0
2008-04-09 10:30:00,35.4,35.73,35.31,35.73,301500.0,23.7918,24.0136,23.7313,24.0136,301500.0
2008-04-09 11:00:00,35.73,35.83,35.39,35.52,197500.0,24.0136,24.0808,23.7851,23.8725,197500.0
2008-04-09 11:30:00,35.5,35.64,35.22,35.4,295000.0,23.859,23.9531,23.6708,23.7918,295000.0
2008-04-09 12:00:00,35.39,35.46,35.12,35.31,211600.0,23.7851,23.8321,23.6036,23.7313,211600.0
2008-04-09 12:30:00,35.3,35.4,35.12,35.14,140100.0,23.7246,23.7918,23.6036,23.6171,140100.0
2008-04-09 13:00:00,35.15,35.31,35.13,35.27,243500.0,23.6238,23.7313,23.6104,23.7044,243500.0
2008-04-09 13:30:00,35.27,35.38,35.17,35.31,208400.0,23.7044,23.7784,23.6372,23.7313,208400.0
2008-04-09 14:00:00,35.33,35.43,35.09,35.15,260100.0,23.7448,23.812,23.5835,23.6238,260100.0
2008-04-09 14:30:00,35.14,35.2,35.0,35.03,212600.0,23.6171,23.6574,23.523,23.5431,212600.0
2008-04-09 15:00:00,35.03,35.2,35.02,35.15,309500.0,23.5431,23.6574,23.5364,23.6238,309500.0
2008-04-09 15:30:00,35.13,35.39,35.1,35.13,509700.0,23.6104,23.7851,23.5902,23.6104,509700.0
2008-04-10 09:30:00,35.06,35.35,34.57,34.89,329000.0,23.5633,23.7582,23.234,23.449,329000.0
2008-04-10 10:00:00,34.89,35.56,34.65,35.48,459700.0,23.449,23.8993,23.2877,23.8456,459700.0
2008-04-10 10:30:00,35.49,35.69,35.16,35.4,476200.0,23.8523,23.9867,23.6305,23.7918,476200.0
2008-04-10 11:00:00,35.4,35.42,35.24,35.33,254100.0,23.7918,23.8053,23.6843,23.7448,254100.0
2008-04-10 11:30:00,35.32,35.85,35.28,35.68,301700.0,23.738,24.0943,23.7112,23.98,301700.0
2008-04-10 12:00:00,35.7,35.72,35.58,35.68,136300.0,23.9934,24.0069,23.9128,23.98,136300.0
2008-04-10 12:30:00,35.68,35.72,35.62,35.68,123100.0,23.98,24.0069,23.9397,23.98,123100.0
2008-04-10 13:00:00,35.69,35.98,35.69,35.94,224700.0,23.9867,24.1816,23.9867,24.1547,224700.0
2008-04-10 13:30:00,35.94,36.21,35.94,35.99,196000.0,24.1547,24.3362,24.1547,24.1883,196000.0
2008-04-10 14:00:00,35.98,36.1,35.83,35.9,212900.0,24.1816,24.2623,24.0808,24.1279,212900.0
2008-04-10 14:30:00,35.87,36.34,35.83,36.34,215500.0,24.1077,24.4236,24.0808,24.4236,215500.0
2008-04-10 15:00:00,36.33,36.34,36.04,36.13,284200.0,24.4169,24.4236,24.2219,24.2824,284200.0
2008-04-10 15:30:00,36.12,36.23,35.86,36.15,480300.0,24.2757,24.3496,24.101,24.2959,480300.0
2008-04-11 09:30:00,35.74,36.08,35.07,35.82,436000.0,24.0203,24.2488,23.57,24.0741,436000.0
2008-04-11 10:00:00,35.81,35.93,35.37,35.51,179700.0,24.0674,24.148,23.7717,23.8657,179700.0
2008-04-11 10:30:00,35.51,35.68,35.29,35.3,185600.0,23.8657,23.98,23.7179,23.7246,185600.0
2008-04-11 11:00:00,35.31,35.33,35.07,35.3,202900.0,23.7313,23.7448,23.57,23.7246,202900.0
2008-04-11 11:30:00,35.29,35.6,35.27,35.57,109500.0,23.7179,23.9262,23.7044,23.9061,109500.0
2008-04-11 12:00:00,35.57,35.57,35.11,35.12,123600.0,23.9061,23.9061,23.5969,23.6036,123600.0
2008-04-11 12:30:00,35.13,35.33,35.05,35.3,113800.0,23.6104,23.7448,23.5566,23.7246,113800.0
2008-04-11 13:00:00,35.3,35.43,35.21,35.27,111100.0,23.7246,23.812,23.6641,23.7044,111100.0
2008-04-11 13:30:00,35.3,35.49,35.15,35.47,154200.0,23.7246,23.8523,23.6238,23.8389,154200.0
2008-04-11 14:00:00,35.46,35.58,35.26,35.31,233100.0,23.8321,23.9128,23.6977,23.7313,233100.0
2008-04-11 14:30:00,35.3,35.34,35.14,35.2,144600.0,23.7246,23.7515,23.6171,23.6574,144600.0
2008-04-11 15:00:00,35.2,35.28,35.05,35.28,229600.0,23.6574,23.7112,23.5566,23.7112,229600.0
2008-04-11 15:30:00,35.28,35.36,35.05,35.24,487900.0,23.7112,23.7649,23.5566,23.6843,487900.0
2008-04-14 09:30:00,35.13,35.22,34.46,34.97,264000.0,23.6104,23.6708,23.1601,23.5028,264000.0
2008-04-14 10:00:00,34.97,35.7,34.75,34.78,264000.0,23.5028,23.9934,23.355,23.3751,264000.0
2008-04-14 10:30:00,34.78,35.0,34.72,34.99,172200.0,23.3751,23.523,23.3348,23.5163,172200.0
2008-04-14 11:00:00,34.99,35.0,34.53,34.62,364800.0,23.5163,23.523,23.2071,23.2676,364800.0
2008-04-14 11:30:00,34.63,35.0,34.52,34.95,135500.0,23.2743,23.523,23.2004,23.4894,135500.0
2008-04-14 12:00:00,34.95,35.08,34.81,35.07,124600.0,23.4894,23.5767,23.3953,23.57,124600.0
2008-04-14 12:30:00,35.08,35.47,34.95,35.34,151600.0,23.5767,23.8389,23.4894,23.7515,151600.0
2008-04-14 13:00:00,35.31,35.32,34.98,35.0,68900.0,23.7313,23.738,23.5095,23.523,68900.0
2008-04-14 13:30:00,35.0,35.04,34.76,34.86,100900.0,23.523,23.5499,23.3617,23.4289,100900.0
2008-04-14 14:00:00,34.85,35.01,34.78,34.9,130500.0,23.4222,23.5297,23.3751,23.4558,130500.0
2008-04-14 14:30:00,34.9,34.99,34.68,34.72,130300.0,23.4558,23.5163,23.3079,23.3348,130300.0
2008-04-14 15:00:00,34.71,34.8,34.38,34.42,265600.0,23.3281,23.3886,23.1063,23.1332,265600.0
2008-04-14 15:30:00,34.42,34.66,34.35,34.64,363500.0,23.1332,23.2945,23.0861,23.281,363500.0
2008-04-15 09:30:00,34.82,35.71,34.78,35.31,319600.0,23.402,24.0002,23.3751,23.7313,319600.0
2008-04-15 10:00:00,35.31,35.39,34.66,34.69,182900.0,23.7313,23.7851,23.2945,23.3146,182900.0
2008-04-15 10:30:00,34.7,34.83,34.51,34.77,297500.0,23.3214,23.4087,23.1937,23.3684,297500.0
2008-04-15 11:00:00,34.79,34.82,34.24,34.43,241300.0,23.3818,23.402,23.0122,23.1399,241300.0
2008-04-15 11:30:00,34.44,34.7,34.42,34.44,276600.0,23.1466,23.3214,23.1332,23.1466,276600.0
2008-04-15 12:00:00,34.43,34.51,34.17,34.32,238200.0,23.1399,23.1937,22.9651,23.066,238200.0
2008-04-15 12:30:00,34.32,34.57,34.21,34.5,236600.0,23.066,23.234,22.992,23.1869,236600.0
2008-04-15 13:00:00,34.52,34.64,34.42,34.5,240500.0,23.2004,23.281,23.1332,23.1869,240500.0
2008-04-15 13:30:00,34.49,34.63,34.36,34.46,234700.0,23.1802,23.2743,23.0928,23.1601,234700.0
2008-04-15 14:00:00,34.47,34.69,34.44,34.69,235300.0,23.1668,23.3146,23.1466,23.3146,235300.0
2008-04-15 14:30:00,34.7,34.78,34.4,34.5,202400.0,23.3214,23.3751,23.1197,23.1869,202400.0
2008-04-15 15:00:00,34.49,34.93,34.39,34.91,301400.0,23.1802,23.4759,23.113,23.4625,301400.0
2008-04-15 15:30:00,34.91,35.06,34.69,35.06,467400.0,23.4625,23.5633,23.3146,23.5633,467400.0
2008-04-16 09:30:00,35.86,37.21,35.61,37.21,561900.0,24.101,25.0083,23.933,25.0083,561900.0
2008-04-16 10:00:00,37.2,37.72,37.08,37.68,413600.0,25.0016,25.3511,24.9209,25.3242,413600.0
2008-04-16 10:30:00,37.67,37.98,37.53,37.86,447900.0,25.3174,25.5258,25.2234,25.4451,447900.0
2008-04-16 11:00:00,37.87,37.98,37.64,37.8,339600.0,25.4519,25.5258,25.2973,25.4048,339600.0
2008-04-16 11:30:00,37.77,37.77,37.3,37.55,211100.0,25.3847,25.3847,25.0688,25.2368,211100.0
2008-04-16 12:00:00,37.53,37.66,37.38,37.47,166900.0,25.2234,25.3107,25.1225,25.183,166900.0
2008-04-16 12:30:00,37.49,37.57,37.35,37.44,145900.0,25.1965,25.2502,25.1024,25.1629,145900.0
2008-04-16 13:00:00,37.45,37.49,37.22,37.47,188100.0,25.1696,25.1965,25.015,25.183,188100.0
2008-04-16 13:30:00,37.46,37.49,37.25,37.26,162000.0,25.1763,25.1965,25.0352,25.0419,162000.0
2008-04-16 14:00:00,37.26,37.35,37.15,37.2,199800.0,25.0419,25.1024,24.968,25.0016,199800.0
2008-04-16 14:30:00,37.2,37.38,37.19,37.27,261600.0,25.0016,25.1225,24.9948,25.0486,261600.0
2008-04-16 15:00:00,37.28,37.45,37.23,37.38,264400.0,25.0553,25.1696,25.0217,25.1225,264400.0
2008-04-16 15:30:00,37.36,37.6,37.28,37.46,608600.0,25.1091,25.2704,25.0553,25.1763,608600.0
2008-04-17 09:30:00,36.3,37.36,35.51,37.36,859000.0,24.3967,25.1091,23.8657,25.1091,859000.0
2008-04-17 10:00:00,37.34,37.45,36.54,37.18,508900.0,25.0957,25.1696,24.558,24.9881,508900.0
2008-04-17 10:30:00,37.17,37.26,36.56,36.75,334000.0,24.9814,25.0419,24.5714,24.6991,334000.0
2008-04-17 11:00:00,36.77,36.77,36.18,36.29,284600.0,24.7126,24.7126,24.316,24.39,284600.0
2008-04-17 11:30:00,36.29,36.37,35.95,36.21,279000.0,24.39,24.4437,24.1615,24.3362,279000.0
2008-04-17 12:00:00,36.23,36.87,36.18,36.63,278600.0,24.3496,24.7798,24.316,24.6185,278600.0
2008-04-17 12:30:00,36.65,36.76,36.54,36.63,98000.0,24.6319,24.7058,24.558,24.6185,98000.0
2008-04-17 13:00:00,36.64,36.71,36.44,36.58,117800.0,24.6252,24.6722,24.4908,24.5849,117800.0
2008-04-17 13:30:00,36.59,36.65,36.35,36.42,183500.0,24.5916,24.6319,24.4303,24.4773,183500.0
2008-04-17 14:00:00,36.43,36.53,36.25,36.45,151300.0,24.4841,24.5513,24.3631,24.4975,151300.0
2008-04-17 14:30:00,36.46,36.75,36.42,36.5,148600.0,24.5042,24.6991,24.4773,24.5311,148600.0
2008-04-17 15:00:00,36.5,36.91,36.4,36.82,252900.0,24.5311,24.8067,24.4639,24.7462,252900.0
2008-04-17 15:30:00,36.81,36.93,36.52,36.52,506300.0,24.7395,24.8201,24.5445,24.5445,506300.0
2008-04-18 09:30:00,37.49,37.59,36.19,36.75,522100.0,25.1965,25.2637,24.3228,24.6991,522100.0
2008-04-18 10:00:00,36.72,37.32,36.72,37.25,352900.0,24.679,25.0822,24.679,25.0352,352900.0
2008-04-18 10:30:00,37.28,37.62,37.18,37.43,191100.0,25.0553,25.2838,24.9881,25.1561,191100.0
2008-04-18 11:00:00,37.41,37.98,37.4,37.98,215800.0,25.1427,25.5258,25.136,25.5258,215800.0
2008-04-18 11:30:00,37.96,37.98,37.67,37.89,154300.0,25.5124,25.5258,25.3174,25.4653,154300.0
2008-04-18 12:00:00,37.9,38.0,37.81,37.97,170700.0,25.472,25.5392,25.4115,25.5191,170700.0
2008-04-18 12:30:00,37.97,38.14,37.97,38.01,217500.0,25.5191,25.6333,25.5191,25.546,217500.0
2008-04-18 13:00:00,38.0,38.03,37.85,37.88,138500.0,25.5392,25.5594,25.4384,25.4586,138500.0
2008-04-18 13:30:00,37.88,38.0,37.7,37.81,321100.0,25.4586,25.5392,25.3376,25.4115,321100.0
2008-04-18 14:00:00,37.79,37.79,37.48,37.54,313400.0,25.3981,25.3981,25.1898,25.2301,313400.0
2008-04-18 14:30:00,37.52,37.79,37.52,37.61,184300.0,25.2166,25.3981,25.2166,25.2771,184300.0
2008-04-18 15:00:00,37.62,37.76,37.51,37.56,256100.0,25.2838,25.3779,25.2099,25.2435,256100.0
2008-04-18 15:30:00,37.56,37.92,37.54,37.89,471000.0,25.2435,25.4855,25.2301,25.4653,471000.0
2008-04-21 09:30:00,38.89,39.04,37.75,38.1,531800.0,26.1374,26.2382,25.3712,25.6064,531800.0
2008-04-21 10:00:00,38.1,38.2,37.9,37.92,338100.0,25.6064,25.6737,25.472,25.4855,338100.0
2008-04-21 10:30:00,37.91,38.09,37.84,37.89,267500.0,25.4787,25.5997,25.4317,25.4653,267500.0
2008-04-21 11:00:00,37.88,37.98,37.54,37.61,372300.0,25.4586,25.5258,25.2301,25.2771,372300.0
2008-04-21 11:30:00,37.63,37.84,37.55,37.81,179400.0,25.2906,25.4317,25.2368,25.4115,179400.0
2008-04-21 12:00:00,37.81,37.81,37.57,37.59,170300.0,25.4115,25.4115,25.2502,25.2637,170300.0
2008-04-21 12:30:00,37.58,37.6,37.51,37.55,85300.0,25.257,25.2704,25.2099,25.2368,85300.0
2008-04-21 13:00:00,37.53,37.65,37.47,37.5,167700.0,25.2234,25.304,25.183,25.2032,167700.0
2008-04-21 13:30:00,37.5,37.51,37.27,37.39,145800.0,25.2032,25.2099,25.0486,25.1293,145800.0
2008-04-21 14:00:00,37.41,37.44,37.11,37.44,281700.0,25.1427,25.1629,24.9411,25.1629,281700.0
2008-04-21 14:30:00,37.43,37.48,37.3,37.36,234900.0,25.1561,25.1898,25.0688,25.1091,234900.0
2008-04-21 15:00:00,37.36,37.42,37.33,37.4,497200.0,25.1091,25.1494,25.0889,25.136,497200.0
2008-04-21 15:30:00,37.41,37.83,37.35,37.83,656000.0,25.1427,25.425,25.1024,25.425,656000.0
2008-04-22 09:30:00,39.18,39.25,38.26,38.44,790000.0,26.3323,26.3793,25.714,25.835,790000.0
2008-04-22 10:00:00,38.4,38.5,37.55,37.97,634400.0,25.8081,25.8753,25.2368,25.5191,634400.0
2008-04-22 10:30:00,37.94,37.97,37.19,37.46,508600.0,25.4989,25.5191,24.9948,25.1763,508600.0
2008-04-22 11:00:00,37.46,37.63,37.31,37.55,282100.0,25.1763,25.2906,25.0755,25.2368,282100.0
2008-04-22 11:30:00,37.55,38.11,37.55,37.87,321200.0,25.2368,25.6132,25.2368,25.4519,321200.0
2008-04-22 12:00:00,37.88,37.93,37.36,37.38,175200.0,25.4586,25.4922,25.1091,25.1225,175200.0
2008-04-22 12:30:00,37.38,37.41,36.76,36.87,244100.0,25.1225,25.1427,24.7058,24.7798,244100.0
2008-04-22 13:00:00,36.87,37.62,36.85,37.46,213700.0,24.7798,25.2838,24.7663,25.1763,213700.0
2008-04-22 13:30:00,37.46,37.54,37.18,37.45,202800.0,25.1763,25.2301,24.9881,25.1696,202800.0
2008-04-22 14:00:00,37.45,37.46,37.1,37.39,247000.0,25.1696,25.1763,24.9344,25.1293,247000.0
2008-04-22 14:30:00,37.39,37.53,37.18,37.38,289500.0,25.1293,25.2234,24.9881,25.1225,289500.0
2008-04-22 15:00:00,37.37,37.6,37.15,37.27,430200.0,25.1158,25.2704,24.968,25.0486,430200.0
2008-04-22 15:30:00,37.26,37.27,36.94,37.14,667400.0,25.0419,25.0486,24.8268,24.9612,667400.0
2008-04-23 09:30:00,36.32,36.51,35.61,35.88,760400.0,24.4101,24.5378,23.933,24.1144,760400.0
2008-04-23 10:00:00,35.91,35.98,35.41,35.51,561200.0,24.1346,24.1816,23.7985,23.8657,561200.0
2008-04-23 10:30:00,35.52,36.0,35.52,35.72,381100.0,23.8725,24.1951,23.8725,24.0069,381100.0
2008-04-23 11:00:00,35.72,35.99,35.57,35.9,424400.0,24.0069,24.1883,23.9061,24.1279,424400.0
2008-04-23 11:30:00,35.89,36.0,35.77,35.84,419100.0,24.1211,24.1951,24.0405,24.0875,419100.0
2008-04-23 12:00:00,35.85,35.98,35.72,35.91,305500.0,24.0943,24.1816,24.0069,24.1346,305500.0
2008-04-23 12:30:00,35.89,35.96,35.77,35.9,246800.0,24.1211,24.1682,24.0405,24.1279,246800.0
2008-04-23 13:00:00,35.89,36.0,35.8,35.9,349700.0,24.1211,24.1951,24.0606,24.1279,349700.0
2008-04-23 13:30:00,35.89,35.93,35.75,35.92,315600.0,24.1211,24.148,24.027,24.1413,315600.0
2008-04-23 14:00:00,35.93,35.97,35.59,35.6,428600.0,24.148,24.1749,23.9195,23.9262,428600.0
2008-04-23 14:30:00,35.61,35.83,35.4,35.47,343200.0,23.933,24.0808,23.7918,23.8389,343200.0
2008-04-23 15:00:00,35.47,35.81,35.41,35.5,404600.0,23.8389,24.0674,23.7985,23.859,404600.0
2008-04-23 15:30:00,35.51,35.61,35.25,35.54,630700.0,23.8657,23.933,23.691,23.8859,630700.0
2008-04-24 09:30:00,35.92,35.92,34.41,34.75,471100.0,24.1413,24.1413,23.1264,23.355,471100.0
2008-04-24 10:00:00,34.73,34.76,34.06,34.41,364100.0,23.3415,23.3617,22.8912,23.1264,364100.0
2008-04-24 10:30:00,34.43,34.77,34.35,34.58,224100.0,23.1399,23.3684,23.0861,23.2407,224100.0
2008-04-24 11:00:00,34.59,34.78,34.57,34.75,193100.0,23.2474,23.3751,23.234,23.355,193100.0
2008-04-24 11:30:00,34.76,35.22,34.74,34.8,348900.0,23.3617,23.6708,23.3482,23.3886,348900.0
2008-04-24 12:00:00,34.83,35.09,34.69,34.73,187100.0,23.4087,23.5835,23.3146,23.3415,187100.0
2008-04-24 12:30:00,34.73,34.78,34.45,34.62,209400.0,23.3415,23.3751,23.1533,23.2676,209400.0
2008-04-24 13:00:00,34.63,34.66,34.41,34.53,149100.0,23.2743,23.2945,23.1264,23.2071,149100.0
2008-04-24 13:30:00,34.51,34.59,34.36,34.53,207600.0,23.1937,23.2474,23.0928,23.2071,207600.0
2008-04-24 14:00:00,34.52,34.89,34.44,34.66,283700.0,23.2004,23.449,23.1466,23.2945,283700.0
2008-04-24 14:30:00,34.68,34.73,34.43,34.58,283900.0,23.3079,23.3415,23.1399,23.2407,283900.0
2008-04-24 15:00:00,34.57,34.68,34.41,34.57,373500.0,23.234,23.3079,23.1264,23.234,373500.0
2008-04-24 15:30:00,34.56,34.7,34.4,34.6,832400.0,23.2273,23.3214,23.1197,23.2541,832400.0
2008-04-25 09:30:00,34.84,35.96,34.62,35.37,488400.0,23.4154,24.1682,23.2676,23.7717,488400.0
2008-04-25 10:00:00,35.36,35.46,34.92,35.4,284500.0,23.7649,23.8321,23.4692,23.7918,284500.0
2008-04-25 10:30:00,35.4,35.72,35.19,35.62,234200.0,23.7918,24.0069,23.6507,23.9397,234200.0
2008-04-25 11:00:00,35.65,35.74,35.16,35.39,179300.0,23.9598,24.0203,23.6305,23.7851,179300.0
2008-04-25 11:30:00,35.42,36.07,35.4,35.92,343300.0,23.8053,24.2421,23.7918,24.1413,343300.0
2008-04-25 12:00:00,35.92,36.01,35.69,35.96,209600.0,24.1413,24.2018,23.9867,24.1682,209600.0
2008-04-25 12:30:00,35.95,36.17,35.87,36.01,194000.0,24.1615,24.3093,24.1077,24.2018,194000.0
2008-04-25 13:00:00,36.01,36.32,36.0,36.17,225200.0,24.2018,24.4101,24.1951,24.3093,225200.0
2008-04-25 13:30:00,36.18,36.4,35.97,36.4,268500.0,24.316,24.4639,24.1749,24.4639,268500.0
2008-04-25 14:00:00,36.39,36.47,36.22,36.38,206000.0,24.4572,24.5109,24.3429,24.4505,206000.0
2008-04-25 14:30:00,36.39,36.53,36.37,36.48,275000.0,24.4572,24.5513,24.4437,24.5177,275000.0
2008-04-25 15:00:00,36.49,36.96,36.45,36.74,530700.0,24.5244,24.8403,24.4975,24.6924,530700.0
2008-04-25 15:30:00,36.75,36.96,36.65,36.85,756000.0,24.6991,24.8403,24.6319,24.7663,756000.0
2008-04-28 09:30:00,36.85,37.0,35.68,36.46,322900.0,24.7663,24.8671,23.98,24.5042,322900.0
2008-04-28 10:00:00,36.44,36.71,35.93,36.66,249600.0,24.4908,24.6722,24.148,24.6386,249600.0
2008-04-28 10:30:00,36.66,36.87,36.53,36.85,191900.0,24.6386,24.7798,24.5513,24.7663,191900.0
2008-04-28 11:00:00,36.86,36.89,36.43,36.6,172300.0,24.7731,24.7932,24.4841,24.5983,172300.0
2008-04-28 11:30:00,36.61,36.95,36.54,36.86,174600.0,24.605,24.8335,24.558,24.7731,174600.0
2008-04-28 12:00:00,36.86,36.98,36.72,36.82,135200.0,24.7731,24.8537,24.679,24.7462,135200.0
2008-04-28 12:30:00,36.82,36.86,36.49,36.53,128500.0,24.7462,24.7731,24.5244,24.5513,128500.0
2008-04-28 13:00:00,36.53,36.68,36.45,36.54,117700.0,24.5513,24.6521,24.4975,24.558,117700.0
2008-04-28 13:30:00,36.57,36.66,36.43,36.55,129300.0,24.5782,24.6386,24.4841,24.5647,129300.0
2008-04-28 14:00:00,36.55,36.58,36.32,36.37,125200.0,24.5647,24.5849,24.4101,24.4437,125200.0
2008-04-28 14:30:00,36.37,36.58,36.35,36.5,125400.0,24.4437,24.5849,24.4303,24.5311,125400.0
2008-04-28 15:00:00,36.5,36.64,36.39,36.39,240400.0,24.5311,24.6252,24.4572,24.4572,240400.0
2008-04-28 15:30:00,36.38,36.48,36.2,36.29,332300.0,24.4505,24.5177,24.3295,24.39,332300.0
2008-04-29 09:30:00,35.65,36.18,34.85,35.11,355900.0,23.9598,24.316,23.4222,23.5969,355900.0
2008-04-29 10:00:00,35.11,35.26,34.57,34.92,262800.0,23.5969,23.6977,23.234,23.4692,262800.0
2008-04-29 10:30:00,34.9,35.0,34.52,34.57,208500.0,23.4558,23.523,23.2004,23.234,208500.0
2008-04-29 11:00:00,34.57,34.91,34.56,34.8,198100.0,23.234,23.4625,23.2273,23.3886,198100.0
2008-04-29 11:30:00,34.8,34.84,34.6,34.71,124900.0,23.3886,23.4154,23.2541,23.3281,124900.0
2008-04-29 12:00:00,34.71,34.75,34.54,34.61,94500.0,23.3281,23.355,23.2138,23.2609,94500.0
2008-04-29 12:30:00,34.61,34.79,34.52,34.68,146300.0,23.2609,23.3818,23.2004,23.3079,146300.0
2008-04-29 13:00:00,34.69,35.02,34.68,34.87,166500.0,23.3146,23.5364,23.3079,23.4356,166500.0
2008-04-29 13:30:00,34.88,35.04,34.77,34.89,119300.0,23.4423,23.5499,23.3684,23.449,119300.0
2008-04-29 14:00:00,34.91,34.94,34.67,34.75,148700.0,23.4625,23.4827,23.3012,23.355,148700.0
2008-04-29 14:30:00,34.75,34.96,34.48,34.82,195700.0,23.355,23.4961,23.1735,23.402,195700.0
2008-04-29 15:00:00,34.83,34.93,34.58,34.61,225900.0,23.4087,23.4759,23.2407,23.2609,225900.0
2008-04-29 15:30:00,34.61,34.82,34.46,34.58,496500.0,23.2609,23.402,23.1601,23.2407,496500.0
2008-04-30 09:30:00,34.99,35.48,34.85,35.04,448000.0,23.5163,23.8456,23.4222,23.5499,448000.0
2008-04-30 10:00:00,35.03,35.33,34.98,35.22,344500.0,23.5431,23.7448,23.5095,23.6708,344500.0
2008-04-30 10:30:00,35.24,35.26,34.68,34.83,306200.0,23.6843,23.6977,23.3079,23.4087,306200.0
2008-04-30 11:00:00,34.81,35.03,34.81,34.95,213400.0,23.3953,23.5431,23.3953,23.4894,213400.0
2008-04-30 11:30:00,34.93,34.95,34.82,34.91,207700.0,23.4759,23.4894,23.402,23.4625,207700.0
2008-04-30 12:00:00,34.92,34.95,34.78,34.89,116100.0,23.4692,23.4894,23.3751,23.449,116100.0
2008-04-30 12:30:00,34.88,34.95,34.63,34.78,211100.0,23.4423,23.4894,23.2743,23.3751,211100.0
2008-04-30 13:00:00,34.79,34.86,34.69,34.73,254100.0,23.3818,23.4289,23.3146,23.3415,254100.0
2008-04-30 13:30:00,34.74,34.92,34.73,34.81,289200.0,23.3482,23.4692,23.3415,23.3953,289200.0
2008-04-30 14:00:00,34.81,34.97,34.54,34.94,629900.0,23.3953,23.5028,23.2138,23.4827,629900.0
2008-04-30 14:30:00,34.94,35.38,34.78,34.94,488500.0,23.4827,23.7784,23.3751,23.4827,488500.0
2008-04-30 15:00:00,34.91,35.11,34.64,34.92,642800.0,23.4625,23.5969,23.281,23.4692,642800.0
2008-04-30 15:30:00,34.91,35.14,34.68,34.8,870200.0,23.4625,23.6171,23.3079,23.3886,870200.0
2008-05-01 09:30:00,34.1,34.57,33.86,34.36,277800.0,22.9181,23.234,22.7568,23.0928,277800.0
2008-05-01 10:00:00,34.35,34.46,33.82,34.11,241500.0,23.0861,23.1601,22.7299,22.9248,241500.0
2008-05-01 10:30:00,34.1,34.13,33.53,33.62,286700.0,22.9181,22.9383,22.535,22.5955,286700.0
2008-05-01 11:00:00,33.63,33.8,33.0,33.11,370300.0,22.6022,22.7165,22.1788,22.2527,370300.0
2008-05-01 11:30:00,33.15,33.25,32.72,32.74,284500.0,22.2796,22.3468,21.9906,22.0041,284500.0
2008-05-01 12:00:00,32.75,33.05,32.7,32.79,259000.0,22.0108,22.2124,21.9772,22.0377,259000.0
2008-05-01 12:30:00,32.79,33.33,32.79,33.22,220800.0,22.0377,22.4006,22.0377,22.3267,220800.0
2008-05-01 13:00:00,33.21,33.39,33.06,33.21,236600.0,22.3199,22.4409,22.2191,22.3199,236600.0
2008-05-01 13:30:00,33.21,33.3,33.15,33.22,150600.0,22.3199,22.3804,22.2796,22.3267,150600.0
2008-05-01 14:00:00,33.2,33.37,33.07,33.28,234900.0,22.3132,22.4275,22.2259,22.367,234900.0
2008-05-01 14:30:00,33.27,33.75,33.27,33.72,512400.0,22.3603,22.6829,22.3603,22.6627,512400.0
2008-05-01 15:00:00,33.71,34.11,33.71,34.05,885200.0,22.656,22.9248,22.656,22.8845,885200.0
2008-05-01 15:30:00,34.04,34.09,33.76,34.03,742000.0,22.8778,22.9114,22.6896,22.8711,742000.0
2008-05-02 09:30:00,34.35,35.03,34.13,34.84,564200.0,23.0861,23.5431,22.9383,23.4154,564200.0
2008-05-02 10:00:00,34.84,35.53,34.84,35.13,557100.0,23.4154,23.8792,23.4154,23.6104,557100.0
2008-05-02 10:30:00,35.13,35.3,34.69,34.75,283600.0,23.6104,23.7246,23.3146,23.355,283600.0
2008-05-02 11:00:00,34.75,35.24,34.68,35.04,219400.0,23.355,23.6843,23.3079,23.5499,219400.0
2008-05-02 11:30:00,35.05,35.15,34.92,35.02,416400.0,23.5566,23.6238,23.4692,23.5364,416400.0
2008-05-02 12:00:00,35.01,35.15,34.78,35.12,173200.0,23.5297,23.6238,23.3751,23.6036,173200.0
2008-05-02 12:30:00,35.12,35.14,34.74,34.79,153100.0,23.6036,23.6171,23.3482,23.3818,153100.0
2008-05-02 13:00:00,34.8,34.81,34.51,34.67,157600.0,23.3886,23.3953,23.1937,23.3012,157600.0
2008-05-02 13:30:00,34.66,34.89,34.58,34.69,115700.0,23.2945,23.449,23.2407,23.3146,115700.0
2008-05-02 14:00:00,34.68,34.85,34.56,34.66,171400.0,23.3079,23.4222,23.2273,23.2945,171400.0
2008-05-02 14:30:00,34.64,34.85,34.61,34.65,158800.0,23.281,23.4222,23.2609,23.2877,158800.0
2008-05-02 15:00:00,34.63,34.86,34.59,34.81,258100.0,23.2743,23.4289,23.2474,23.3953,258100.0
2008-05-02 15:30:00,34.82,35.05,34.74,34.9,637900.0,23.402,23.5566,23.3482,23.4558,637900.0
2008-05-05 09:30:00,34.9,36.2,34.9,35.97,627700.0,23.4558,24.3295,23.4558,24.1749,627700.0
2008-05-05 10:00:00,35.97,36.14,35.68,35.82,207900.0,24.1749,24.2892,23.98,24.0741,207900.0
2008-05-05 10:30:00,35.82,36.05,35.76,35.89,183500.0,24.0741,24.2287,24.0338,24.1211,183500.0
2008-05-05 11:00:00,35.88,36.08,35.83,35.97,119000.0,24.1144,24.2488,24.0808,24.1749,119000.0
2008-05-05 11:30:00,35.97,36.17,35.92,36.0,132000.0,24.1749,24.3093,24.1413,24.1951,132000.0
2008-05-05 12:00:00,36.02,36.09,35.94,36.05,104300.0,24.2085,24.2556,24.1547,24.2287,104300.0
2008-05-05 12:30:00,36.04,36.1,35.98,36.04,84300.0,24.2219,24.2623,24.1816,24.2219,84300.0
2008-05-05 13:00:00,36.03,36.07,35.78,35.8,157300.0,24.2152,24.2421,24.0472,24.0606,157300.0
2008-05-05 13:30:00,35.8,35.98,35.63,35.74,170900.0,24.0606,24.1816,23.9464,24.0203,170900.0
2008-05-05 14:00:00,35.75,36.1,35.68,36.09,187000.0,24.027,24.2623,23.98,24.2556,187000.0
2008-05-05 14:30:00,36.07,36.25,35.99,36.07,245900.0,24.2421,24.3631,24.1883,24.2421,245900.0
2008-05-05 15:00:00,36.07,36.55,36.07,36.48,314900.0,24.2421,24.5647,24.2421,24.5177,314900.0
2008-05-05 15:30:00,36.49,36.51,36.34,36.41,514100.0,24.5244,24.5378,24.4236,24.4706,514100.0
2008-05-06 09:30:00,36.12,36.86,36.06,36.18,422600.0,24.2757,24.7731,24.2354,24.316,422600.0
2008-05-06 10:00:00,36.18,36.6,36.09,36.47,308600.0,24.316,24.5983,24.2556,24.5109,308600.0
2008-05-06 10:30:00,36.45,37.01,36.4,36.94,268400.0,24.4975,24.8739,24.4639,24.8268,268400.0
2008-05-06 11:00:00,36.95,37.1,36.94,37.02,315400.0,24.8335,24.9344,24.8268,24.8806,315400.0
2008-05-06 11:30:00,37.0,37.03,36.57,36.71,128900.0,24.8671,24.8873,24.5782,24.6722,128900.0
2008-05-06 12:00:00,36.72,36.92,36.7,36.73,142900.0,24.679,24.8134,24.6655,24.6857,142900.0
2008-05-06 12:30:00,36.74,36.77,36.59,36.72,169400.0,24.6924,24.7126,24.5916,24.679,169400.0
2008-05-06 13:00:00,36.71,36.76,36.6,36.6,156500.0,24.6722,24.7058,24.5983,24.5983,156500.0
2008-05-06 13:30:00,36.6,36.77,36.59,36.71,205400.0,24.5983,24.7126,24.5916,24.6722,205400.0
2008-05-06 14:00:00,36.71,36.73,36.43,36.67,456600.0,24.6722,24.6857,24.4841,24.6454,456600.0
2008-05-06 14:30:00,36.66,36.74,36.49,36.73,156100.0,24.6386,24.6924,24.5244,24.6857,156100.0
2008-05-06 15:00:00,36.74,36.74,36.52,36.52,335200.0,24.6924,24.6924,24.5445,24.5445,335200.0
2008-05-06 15:30:00,36.52,36.74,36.51,36.73,463800.0,24.5445,24.6924,24.5378,24.6857,463800.0
2008-05-07 09:30:00,36.72,36.75,35.94,36.25,345400.0,24.679,24.6991,24.1547,24.3631,345400.0
2008-05-07 10:00:00,36.21,36.53,36.08,36.48,221100.0,24.3362,24.5513,24.2488,24.5177,221100.0
2008-05-07 10:30:00,36.5,36.51,36.06,36.21,227300.0,24.5311,24.5378,24.2354,24.3362,227300.0
2008-05-07 11:00:00,36.2,36.62,36.1,36.54,242500.0,24.3295,24.6118,24.2623,24.558,242500.0
2008-05-07 11:30:00,36.54,36.56,36.12,36.24,157700.0,24.558,24.5714,24.2757,24.3564,157700.0
2008-05-07 12:00:00,36.24,36.33,36.01,36.13,205100.0,24.3564,24.4169,24.2018,24.2824,205100.0
2008-05-07 12:30:00,36.14,36.55,36.09,36.53,176800.0,24.2892,24.5647,24.2556,24.5513,176800.0
2008-05-07 13:00:00,36.52,36.55,36.12,36.18,195600.0,24.5445,24.5647,24.2757,24.316,195600.0
2008-05-07 13:30:00,36.18,36.25,36.11,36.21,156400.0,24.316,24.3631,24.269,24.3362,156400.0
2008-05-07 14:00:00,36.2,36.22,35.75,35.85,248800.0,24.3295,24.3429,24.027,24.0943,248800.0
2008-05-07 14:30:00,35.85,35.85,35.4,35.54,382000.0,24.0943,24.0943,23.7918,23.8859,382000.0
2008-05-07 15:00:00,35.55,35.59,35.09,35.23,309400.0,23.8926,23.9195,23.5835,23.6776,309400.0
2008-05-07 15:30:00,35.23,35.44,35.15,35.29,624600.0,23.6776,23.8187,23.6238,23.7179,624600.0
2008-05-08 09:30:00,35.87,36.13,35.6,35.7,360900.0,24.1077,24.2824,23.9262,23.9934,360900.0
2008-05-08 10:00:00,35.7,35.9,35.57,35.76,234800.0,23.9934,24.1279,23.9061,24.0338,234800.0
2008-05-08 10:30:00,35.77,35.97,35.71,35.77,200800.0,24.0405,24.1749,24.0002,24.0405,200800.0
2008-05-08 11:00:00,35.77,35.91,35.64,35.66,197700.0,24.0405,24.1346,23.9531,23.9666,197700.0
2008-05-08 11:30:00,35.67,35.67,35.15,35.33,235300.0,23.9733,23.9733,23.6238,23.7448,235300.0
2008-05-08 12:00:00,35.35,35.57,35.26,35.35,169900.0,23.7582,23.9061,23.6977,23.7582,169900.0
2008-05-08 12:30:00,35.35,35.51,35.31,35.48,207500.0,23.7582,23.8657,23.7313,23.8456,207500.0
2008-05-08 13:00:00,35.48,35.74,35.39,35.71,269000.0,23.8456,24.0203,23.7851,24.0002,269000.0
2008-05-08 13:30:00,35.68,36.08,35.68,36.05,261900.0,23.98,24.2488,23.98,24.2287,261900.0
2008-05-08 14:00:00,36.05,36.09,35.71,35.71,213300.0,24.2287,24.2556,24.0002,24.0002,213300.0
2008-05-08 14:30:00,35.72,35.96,35.64,35.85,289500.0,24.0069,24.1682,23.9531,24.0943,289500.0
2008-05-08 15:00:00,35.84,35.98,35.77,35.93,326800.0,24.0875,24.1816,24.0405,24.148,326800.0
2008-05-08 15:30:00,35.93,36.19,35.79,36.17,693300.0,24.148,24.3228,24.0539,24.3093,693300.0
2008-05-09 09:30:00,35.58,35.7,34.77,35.03,376600.0,23.9128,23.9934,23.3684,23.5431,376600.0
2008-05-09 10:00:00,35.03,35.13,34.36,34.36,387100.0,23.5431,23.6104,23.0928,23.0928,387100.0
2008-05-09 10:30:00,34.37,34.43,34.21,34.38,350300.0,23.0996,23.1399,22.992,23.1063,350300.0
2008-05-09 11:00:00,34.37,34.48,34.1,34.12,248800.0,23.0996,23.1735,22.9181,22.9315,248800.0
2008-05-09 11:30:00,34.12,34.2,34.02,34.04,250900.0,22.9315,22.9853,22.8643,22.8778,250900.0
2008-05-09 12:00:00,34.04,34.12,33.63,33.83,197500.0,22.8778,22.9315,22.6022,22.7366,197500.0
2008-05-09 12:30:00,33.81,34.2,33.77,34.2,129500.0,22.7232,22.9853,22.6963,22.9853,129500.0
2008-05-09 13:00:00,34.18,34.34,34.11,34.21,159300.0,22.9719,23.0794,22.9248,22.992,159300.0
2008-05-09 13:30:00,34.19,34.37,34.14,34.27,121700.0,22.9786,23.0996,22.945,23.0324,121700.0
2008-05-09 14:00:00,34.27,34.54,34.2,34.36,224600.0,23.0324,23.2138,22.9853,23.0928,224600.0
2008-05-09 14:30:00,34.33,34.54,34.29,34.52,136300.0,23.0727,23.2138,23.0458,23.2004,136300.0
2008-05-09 15:00:00,34.52,34.74,34.4,34.71,367800.0,23.2004,23.3482,23.1197,23.3281,367800.0
2008-05-09 15:30:00,34.71,34.79,34.43,34.44,861000.0,23.3281,23.3818,23.1399,23.1466,861000.0
2008-05-12 09:30:00,34.48,34.82,33.83,33.96,238000.0,23.1735,23.402,22.7366,22.824,238000.0
2008-05-12 10:00:00,33.96,34.3,33.93,34.13,207600.0,22.824,23.0525,22.8038,22.9383,207600.0
2008-05-12 10:30:00,34.15,34.48,34.09,34.48,254900.0,22.9517,23.1735,22.9114,23.1735,254900.0
2008-05-12 11:00:00,34.48,34.56,34.0,34.32,251500.0,23.1735,23.2273,22.8509,23.066,251500.0
2008-05-12 11:30:00,34.31,34.86,34.31,34.73,274900.0,23.0592,23.4289,23.0592,23.3415,274900.0
2008-05-12 12:00:00,34.73,34.82,34.38,34.41,140300.0,23.3415,23.402,23.1063,23.1264,140300.0
2008-05-12 12:30:00,34.44,34.6,34.35,34.51,87600.0,23.1466,23.2541,23.0861,23.1937,87600.0
2008-05-12 13:00:00,34.5,34.58,34.27,34.39,175600.0,23.1869,23.2407,23.0324,23.113,175600.0
2008-05-12 13:30:00,34.39,34.62,34.3,34.55,155200.0,23.113,23.2676,23.0525,23.2205,155200.0
2008-05-12 14:00:00,34.56,34.82,34.45,34.78,223700.0,23.2273,23.402,23.1533,23.3751,223700.0
2008-05-12 14:30:00,34.79,35.0,34.78,34.83,301400.0,23.3818,23.523,23.3751,23.4087,301400.0
2008-05-12 15:00:00,34.82,34.83,34.57,34.65,451800.0,23.402,23.4087,23.234,23.2877,451800.0
2008-05-12 15:30:00,34.64,34.82,34.58,34.77,500600.0,23.281,23.402,23.2407,23.3684,500600.0
2008-05-13 09:30:00,34.59,34.93,34.12,34.53,243500.0,23.2474,23.4759,22.9315,23.2071,243500.0
2008-05-13 10:00:00,34.55,34.93,34.54,34.65,206900.0,23.2205,23.4759,23.2138,23.2877,206900.0
2008-05-13 10:30:00,34.67,34.89,34.47,34.54,147400.0,23.3012,23.449,23.1668,23.2138,147400.0
2008-05-13 11:00:00,34.52,34.95,34.49,34.81,117400.0,23.2004,23.4894,23.1802,23.3953,117400.0
2008-05-13 11:30:00,34.8,34.99,34.75,34.94,189600.0,23.3886,23.5163,23.355,23.4827,189600.0
2008-05-13 12:00:00,34.93,34.97,34.69,34.95,147100.0,23.4759,23.5028,23.3146,23.4894,147100.0
2008-05-13 12:30:00,34.95,35.17,34.92,35.08,165400.0,23.4894,23.6372,23.4692,23.5767,165400.0
2008-05-13 13:00:00,35.1,35.4,34.95,35.33,195800.0,23.5902,23.7918,23.4894,23.7448,195800.0
2008-05-13 13:30:00,35.33,35.5,35.3,35.4,221000.0,23.7448,23.859,23.7246,23.7918,221000.0
2008-05-13 14:00:00,35.41,35.58,35.4,35.49,190300.0,23.7985,23.9128,23.7918,23.8523,190300.0
2008-05-13 14:30:00,35.47,35.66,35.45,35.6,264600.0,23.8389,23.9666,23.8254,23.9262,264600.0
2008-05-13 15:00:00,35.59,35.82,35.5,35.59,370700.0,23.9195,24.0741,23.859,23.9195,370700.0
2008-05-13 15:30:00,35.59,35.79,35.5,35.68,418100.0,23.9195,24.0539,23.859,23.98,418100.0
2008-05-14 09:30:00,36.04,36.16,35.0,35.1,428500.0,24.2219,24.3026,23.523,23.5902,428500.0
2008-05-14 10:00:00,35.11,35.15,34.7,35.05,432100.0,23.5969,23.6238,23.3214,23.5566,432100.0
2008-05-14 10:30:00,35.06,35.57,35.05,35.51,363500.0,23.5633,23.9061,23.5566,23.8657,363500.0
2008-05-14 11:00:00,35.52,35.63,35.06,35.1,296900.0,23.8725,23.9464,23.5633,23.5902,296900.0
2008-05-14 11:30:00,35.1,35.35,34.92,35.09,268500.0,23.5902,23.7582,23.4692,23.5835,268500.0
2008-05-14 12:00:00,35.09,35.35,35.09,35.26,78200.0,23.5835,23.7582,23.5835,23.6977,78200.0
2008-05-14 12:30:00,35.26,35.36,35.22,35.32,126600.0,23.6977,23.7649,23.6708,23.738,126600.0
2008-05-14 13:00:00,35.31,35.48,35.2,35.33,125700.0,23.7313,23.8456,23.6574,23.7448,125700.0
2008-05-14 13:30:00,35.34,35.5,35.33,35.46,108600.0,23.7515,23.859,23.7448,23.8321,108600.0
2008-05-14 14:00:00,35.46,35.5,35.15,35.24,183000.0,23.8321,23.859,23.6238,23.6843,183000.0
2008-05-14 14:30:00,35.24,35.39,35.04,35.04,160100.0,23.6843,23.7851,23.5499,23.5499,160100.0
2008-05-14 15:00:00,35.04,35.07,34.68,34.74,359700.0,23.5499,23.57,23.3079,23.3482,359700.0
2008-05-14 15:30:00,34.75,34.77,34.37,34.43,542400.0,23.355,23.3684,23.0996,23.1399,542400.0
2008-05-15 09:30:00,34.84,36.01,34.81,35.83,562900.0,23.4154,24.2018,23.3953,24.0808,562900.0
2008-05-15 10:00:00,35.85,36.05,35.76,35.97,450200.0,24.0943,24.2287,24.0338,24.1749,450200.0
2008-05-15 10:30:00,35.95,36.19,35.87,36.07,402700.0,24.1615,24.3228,24.1077,24.2421,402700.0
2008-05-15 11:00:00,36.08,36.18,36.05,36.1,462500.0,24.2488,24.316,24.2287,24.2623,462500.0
2008-05-15 11:30:00,36.09,36.22,36.0,36.2,209500.0,24.2556,24.3429,24.1951,24.3295,209500.0
2008-05-15 12:00:00,36.2,36.22,35.66,35.91,222200.0,24.3295,24.3429,23.9666,24.1346,222200.0
2008-05-15 12:30:00,35.92,36.0,35.67,35.9,238000.0,24.1413,24.1951,23.9733,24.1279,238000.0
2008-05-15 13:00:00,35.89,35.95,35.59,35.79,218500.0,24.1211,24.1615,23.9195,24.0539,218500.0
2008-05-15 13:30:00,35.81,36.07,35.81,36.04,147000.0,24.0674,24.2421,24.0674,24.2219,147000.0
2008-05-15 14:00:00,36.03,36.11,35.96,36.03,200300.0,24.2152,24.269,24.1682,24.2152,200300.0
2008-05-15 14:30:00,36.03,36.31,35.96,36.18,346300.0,24.2152,24.4034,24.1682,24.316,346300.0
2008-05-15 15:00:00,36.19,36.36,36.14,36.33,573300.0,24.3228,24.437,24.2892,24.4169,573300.0
2008-05-15 15:30:00,36.33,36.42,36.21,36.4,943400.0,24.4169,24.4773,24.3362,24.4639,943400.0
2008-05-16 09:30:00,36.97,38.06,36.63,37.93,1046900.0,24.847,25.5796,24.6185,25.4922,1046900.0
2008-05-16 10:00:00,37.92,37.95,37.41,37.54,602100.0,25.4855,25.5056,25.1427,25.2301,602100.0
2008-05-16 10:30:00,37.52,37.63,37.36,37.46,393300.0,25.2166,25.2906,25.1091,25.1763,393300.0
2008-05-16 11:00:00,37.45,37.45,37.2,37.4,378600.0,25.1696,25.1696,25.0016,25.136,378600.0
2008-05-16 11:30:00,37.4,37.4,37.26,37.39,214900.0,25.136,25.136,25.0419,25.1293,214900.0
2008-05-16 12:00:00,37.38,37.61,37.33,37.52,248200.0,25.1225,25.2771,25.0889,25.2166,248200.0
2008-05-16 12:30:00,37.54,37.58,37.36,37.36,221100.0,25.2301,25.257,25.1091,25.1091,221100.0
2008-05-16 13:00:00,37.36,37.4,37.22,37.32,181000.0,25.1091,25.136,25.015,25.0822,181000.0
2008-05-16 13:30:00,37.31,37.4,37.06,37.3,240300.0,25.0755,25.136,24.9075,25.0688,240300.0
2008-05-16 14:00:00,37.3,37.53,37.28,37.44,226700.0,25.0688,25.2234,25.0553,25.1629,226700.0
2008-05-16 14:30:00,37.44,37.66,37.35,37.6,418000.0,25.1629,25.3107,25.1024,25.2704,418000.0
2008-05-16 15:00:00,37.6,37.89,37.5,37.79,693100.0,25.2704,25.4653,25.2032,25.3981,693100.0
2008-05-16 15:30:00,37.79,38.0,37.77,37.92,925300.0,25.3981,25.5392,25.3847,25.4855,925300.0
2008-05-19 09:30:00,38.11,39.38,37.99,39.17,649300.0,25.6132,26.4667,25.5325,26.3256,649300.0
2008-05-19 10:00:00,39.14,39.22,38.64,38.88,451000.0,26.3054,26.3592,25.9694,26.1307,451000.0
2008-05-19 10:30:00,38.88,39.04,38.8,38.84,363500.0,26.1307,26.2382,26.0769,26.1038,363500.0
2008-05-19 11:00:00,38.84,38.99,38.45,38.67,431100.0,26.1038,26.2046,25.8417,25.9895,431100.0
2008-05-19 11:30:00,38.67,38.8,38.51,38.72,246100.0,25.9895,26.0769,25.882,26.0231,246100.0
2008-05-19 12:00:00,38.71,38.93,38.58,38.67,320700.0,26.0164,26.1643,25.929,25.9895,320700.0
2008-05-19 12:30:00,38.67,38.75,38.61,38.69,245700.0,25.9895,26.0433,25.9492,26.003,245700.0
2008-05-19 13:00:00,38.69,38.7,38.48,38.56,252600.0,26.003,26.0097,25.8618,25.9156,252600.0
2008-05-19 13:30:00,38.54,38.54,38.0,38.06,291400.0,25.9022,25.9022,25.5392,25.5796,291400.0
2008-05-19 14:00:00,38.07,38.13,37.64,37.69,474600.0,25.5863,25.6266,25.2973,25.3309,474600.0
2008-05-19 14:30:00,37.69,37.94,37.65,37.74,300700.0,25.3309,25.4989,25.304,25.3645,300700.0
2008-05-19 15:00:00,37.74,37.88,37.63,37.64,330600.0,25.3645,25.4586,25.2906,25.2973,330600.0
2008-05-19 15:30:00,37.64,37.76,37.3,37.76,714500.0,25.2973,25.3779,25.0688,25.3779,714500.0
2008-05-20 09:30:00,37.15,37.76,36.6,36.96,391600.0,24.968,25.3779,24.5983,24.8403,391600.0
2008-05-20 10:00:00,36.96,37.04,36.7,36.92,304900.0,24.8403,24.894,24.6655,24.8134,304900.0
2008-05-20 10:30:00,36.92,37.58,36.84,37.54,210300.0,24.8134,25.257,24.7596,25.2301,210300.0
2008-05-20 11:00:00,37.56,37.59,37.09,37.25,228100.0,25.2435,25.2637,24.9276,25.0352,228100.0
2008-05-20 11:30:00,37.24,37.29,37.05,37.08,333000.0,25.0284,25.0621,24.9008,24.9209,333000.0
2008-05-20 12:00:00,37.07,37.26,37.01,37.19,673500.0,24.9142,25.0419,24.8739,24.9948,673500.0
2008-05-20 12:30:00,37.19,37.21,36.89,36.97,345800.0,24.9948,25.0083,24.7932,24.847,345800.0
2008-05-20 13:00:00,36.97,37.49,36.96,37.45,213600.0,24.847,25.1965,24.8403,25.1696,213600.0
2008-05-20 13:30:00,37.46,37.53,37.33,37.44,455600.0,25.1763,25.2234,25.0889,25.1629,455600.0
2008-05-20 14:00:00,37.43,37.51,37.16,37.24,282300.0,25.1561,25.2099,24.9747,25.0284,282300.0
2008-05-20 14:30:00,37.24,37.65,37.2,37.57,268200.0,25.0284,25.304,25.0016,25.2502,268200.0
2008-05-20 15:00:00,37.57,37.96,37.54,37.94,588400.0,25.2502,25.5124,25.2301,25.4989,588400.0
2008-05-20 15:30:00,37.94,37.97,37.52,37.83,958500.0,25.4989,25.5191,25.2166,25.425,958500.0
2008-05-21 09:30:00,38.03,38.23,37.73,37.92,340100.0,25.5594,25.6938,25.3578,25.4855,340100.0
2008-05-21 10:00:00,37.93,38.0,37.26,37.4,241700.0,25.4922,25.5392,25.0419,25.136,241700.0
2008-05-21 10:30:00,37.43,37.69,37.29,37.62,237100.0,25.1561,25.3309,25.0621,25.2838,237100.0
2008-05-21 11:00:00,37.62,37.99,37.52,37.85,457000.0,25.2838,25.5325,25.2166,25.4384,457000.0
2008-05-21 11:30:00,37.84,37.98,37.7,37.85,138100.0,25.4317,25.5258,25.3376,25.4384,138100.0
2008-05-21 12:00:00,37.86,38.0,37.73,37.98,172100.0,25.4451,25.5392,25.3578,25.5258,172100.0
2008-05-21 12:30:00,37.98,38.09,37.86,38.06,486500.0,25.5258,25.5997,25.4451,25.5796,486500.0
2008-05-21 13:00:00,38.08,38.08,37.84,37.92,175500.0,25.593,25.593,25.4317,25.4855,175500.0
2008-05-21 13:30:00,37.92,38.06,37.81,37.81,327500.0,25.4855,25.5796,25.4115,25.4115,327500.0
2008-05-21 14:00:00,37.79,37.81,37.12,37.34,575100.0,25.3981,25.4115,24.9478,25.0957,575100.0
2008-05-21 14:30:00,37.32,37.33,36.77,37.19,569400.0,25.0822,25.0889,24.7126,24.9948,569400.0
2008-05-21 15:00:00,37.18,37.35,36.85,37.01,465800.0,24.9881,25.1024,24.7663,24.8739,465800.0
2008-05-21 15:30:00,37.02,37.06,36.68,36.77,595500.0,24.8806,24.9075,24.6521,24.7126,595500.0
2008-05-22 09:30:00,36.73,38.7,36.7,38.09,897500.0,24.6857,26.0097,24.6655,25.5997,897500.0
2008-05-22 10:00:00,38.06,38.36,37.67,37.9,421500.0,25.5796,25.7812,25.3174,25.472,421500.0
2008-05-22 10:30:00,37.89,38.4,37.47,38.3,772500.0,25.4653,25.8081,25.183,25.7409,772500.0
2008-05-22 11:00:00,38.26,38.54,37.74,37.74,765100.0,25.714,25.9022,25.3645,25.3645,765100.0
2008-05-22 11:30:00,37.74,37.85,37.0,37.0,401000.0,25.3645,25.4384,24.8671,24.8671,401000.0
2008-05-22 12:00:00,37.01,37.12,36.47,37.03,399400.0,24.8739,24.9478,24.5109,24.8873,399400.0
2008-05-22 12:30:00,37.03,37.3,36.9,37.29,199000.0,24.8873,25.0688,24.7999,25.0621,199000.0
2008-05-22 13:00:00,37.28,37.5,37.24,37.33,274300.0,25.0553,25.2032,25.0284,25.0889,274300.0
2008-05-22 13:30:00,37.32,37.72,37.32,37.63,227100.0,25.0822,25.3511,25.0822,25.2906,227100.0
2008-05-22 14:00:00,37.64,37.66,37.15,37.15,428300.0,25.2973,25.3107,24.968,24.968,428300.0
2008-05-22 14:30:00,37.15,37.36,37.04,37.23,258600.0,24.968,25.1091,24.894,25.0217,258600.0
2008-05-22 15:00:00,37.22,37.4,37.09,37.14,466900.0,25.015,25.136,24.9276,24.9612,466900.0
2008-05-22 15:30:00,37.15,37.35,37.07,37.2,758600.0,24.968,25.1024,24.9142,25.0016,758600.0
2008-05-23 09:30:00,37.0,37.25,36.25,36.31,474500.0,24.8671,25.0352,24.3631,24.4034,474500.0
2008-05-23 10:00:00,36.31,36.52,35.75,35.79,395900.0,24.4034,24.5445,24.027,24.0539,395900.0
2008-05-23 10:30:00,35.79,35.89,35.65,35.7,377200.0,24.0539,24.1211,23.9598,23.9934,377200.0
2008-05-23 11:00:00,35.69,35.7,35.25,35.27,394400.0,23.9867,23.9934,23.691,23.7044,394400.0
2008-05-23 11:30:00,35.28,35.69,34.92,35.67,466000.0,23.7112,23.9867,23.4692,23.9733,466000.0
2008-05-23 12:00:00,35.69,35.81,35.5,35.78,241200.0,23.9867,24.0674,23.859,24.0472,241200.0
2008-05-23 12:30:00,35.79,35.79,35.31,35.37,191600.0,24.0539,24.0539,23.7313,23.7717,191600.0
2008-05-23 13:00:00,35.37,35.64,35.27,35.37,183600.0,23.7717,23.9531,23.7044,23.7717,183600.0
2008-05-23 13:30:00,35.38,35.56,35.3,35.46,244200.0,23.7784,23.8993,23.7246,23.8321,244200.0
2008-05-23 14:00:00,35.44,35.59,35.35,35.57,214800.0,23.8187,23.9195,23.7582,23.9061,214800.0
2008-05-23 14:30:00,35.59,35.84,35.53,35.76,158300.0,23.9195,24.0875,23.8792,24.0338,158300.0
2008-05-23 15:00:00,35.76,35.95,35.71,35.9,269200.0,24.0338,24.1615,24.0002,24.1279,269200.0
2008-05-23 15:30:00,35.9,36.16,35.73,35.89,430000.0,24.1279,24.3026,24.0136,24.1211,430000.0
2008-05-27 09:30:00,36.11,36.23,35.01,35.07,398800.0,24.269,24.3496,23.5297,23.57,398800.0
2008-05-27 10:00:00,35.06,35.16,34.78,35.03,424100.0,23.5633,23.6305,23.3751,23.5431,424100.0
2008-05-27 10:30:00,35.03,35.12,34.92,35.05,337300.0,23.5431,23.6036,23.4692,23.5566,337300.0
2008-05-27 11:00:00,35.05,35.17,34.96,35.01,298700.0,23.5566,23.6372,23.4961,23.5297,298700.0
2008-05-27 11:30:00,35.01,35.01,34.51,34.54,291700.0,23.5297,23.5297,23.1937,23.2138,291700.0
2008-05-27 12:00:00,34.54,34.8,34.53,34.65,346200.0,23.2138,23.3886,23.2071,23.2877,346200.0
2008-05-27 12:30:00,34.65,34.71,34.51,34.69,202500.0,23.2877,23.3281,23.1937,23.3146,202500.0
2008-05-27 13:00:00,34.69,34.77,34.58,34.67,196000.0,23.3146,23.3684,23.2407,23.3012,196000.0
2008-05-27 13:30:00,34.68,34.78,34.58,34.7,221300.0,23.3079,23.3751,23.2407,23.3214,221300.0
2008-05-27 14:00:00,34.7,34.81,34.54,34.55,368300.0,23.3214,23.3953,23.2138,23.2205,368300.0
2008-05-27 14:30:00,34.55,34.7,34.53,34.64,439400.0,23.2205,23.3214,23.2071,23.281,439400.0
2008-05-27 15:00:00,34.65,34.81,34.61,34.76,388600.0,23.2877,23.3953,23.2609,23.3617,388600.0
2008-05-27 15:30:00,34.77,35.08,34.71,35.08,574700.0,23.3684,23.5767,23.3281,23.5767,574700.0
2008-05-28 09:30:00,35.18,35.52,34.97,35.39,510000.0,23.644,23.8725,23.5028,23.7851,510000.0
2008-05-28 10:00:00,35.39,35.7,35.22,35.27,345500.0,23.7851,23.9934,23.6708,23.7044,345500.0
2008-05-28 10:30:00,35.26,35.32,34.95,34.95,208700.0,23.6977,23.738,23.4894,23.4894,208700.0
2008-05-28 11:00:00,34.99,35.01,34.59,34.7,248900.0,23.5163,23.5297,23.2474,23.3214,248900.0
2008-05-28 11:30:00,34.73,35.04,34.67,34.98,211100.0,23.3415,23.5499,23.3012,23.5095,211100.0
2008-05-28 12:00:00,34.97,35.06,34.91,35.0,299100.0,23.5028,23.5633,23.4625,23.523,299100.0
2008-05-28 12:30:00,35.01,35.01,34.94,34.97,243000.0,23.5297,23.5297,23.4827,23.5028,243000.0
2008-05-28 13:00:00,34.98,35.02,34.88,34.89,663000.0,23.5095,23.5364,23.4423,23.449,663000.0
2008-05-28 13:30:00,34.9,34.98,34.84,34.88,552100.0,23.4558,23.5095,23.4154,23.4423,552100.0
2008-05-28 14:00:00,34.88,35.11,34.83,35.1,768900.0,23.4423,23.5969,23.4087,23.5902,768900.0
2008-05-28 14:30:00,35.1,35.5,35.1,35.39,538100.0,23.5902,23.859,23.5902,23.7851,538100.0
2008-05-28 15:00:00,35.4,35.53,35.3,35.53,783200.0,23.7918,23.8792,23.7246,23.8792,783200.0
2008-05-28 15:30:00,35.54,35.84,35.4,35.83,1028900.0,23.8859,24.0875,23.7918,24.0808,1028900.0
2008-05-29 09:30:00,35.9,35.97,34.61,34.66,599200.0,24.1279,24.1749,23.2609,23.2945,599200.0
2008-05-29 10:00:00,34.65,34.69,34.1,34.29,725500.0,23.2877,23.3146,22.9181,23.0458,725500.0
2008-05-29 10:30:00,34.29,34.75,34.19,34.42,462100.0,23.0458,23.355,22.9786,23.1332,462100.0
2008-05-29 11:00:00,34.43,34.68,34.2,34.22,312200.0,23.1399,23.3079,22.9853,22.9988,312200.0
2008-05-29 11:30:00,34.22,34.33,34.03,34.29,254800.0,22.9988,23.0727,22.8711,23.0458,254800.0
2008-05-29 12:00:00,34.32,34.72,34.31,34.7,207300.0,23.066,23.3348,23.0592,23.3214,207300.0
2008-05-29 12:30:00,34.68,34.81,34.51,34.65,226200.0,23.3079,23.3953,23.1937,23.2877,226200.0
2008-05-29 13:00:00,34.65,34.8,34.42,34.52,161600.0,23.2877,23.3886,23.1332,23.2004,161600.0
2008-05-29 13:30:00,34.52,34.69,34.47,34.66,150500.0,23.2004,23.3146,23.1668,23.2945,150500.0
2008-05-29 14:00:00,34.66,34.7,34.42,34.5,260700.0,23.2945,23.3214,23.1332,23.1869,260700.0
2008-05-29 14:30:00,34.5,34.61,34.37,34.48,167900.0,23.1869,23.2609,23.0996,23.1735,167900.0
2008-05-29 15:00:00,34.48,34.48,34.13,34.21,369800.0,23.1735,23.1735,22.9383,22.992,369800.0
2008-05-29 15:30:00,34.22,34.39,34.17,34.25,458500.0,22.9988,23.113,22.9651,23.0189,458500.0
2008-05-30 09:30:00,34.48,35.14,34.48,35.14,479400.0,23.1735,23.6171,23.1735,23.6171,479400.0
2008-05-30 10:00:00,35.11,35.47,34.9,35.43,445900.0,23.5969,23.8389,23.4558,23.812,445900.0
2008-05-30 10:30:00,35.39,35.74,35.28,35.51,349300.0,23.7851,24.0203,23.7112,23.8657,349300.0
2008-05-30 11:00:00,35.51,35.66,35.35,35.5,328900.0,23.8657,23.9666,23.7582,23.859,328900.0
2008-05-30 11:30:00,35.5,35.94,35.49,35.91,343500.0,23.859,24.1547,23.8523,24.1346,343500.0
2008-05-30 12:00:00,35.89,36.07,35.88,35.96,235300.0,24.1211,24.2421,24.1144,24.1682,235300.0
2008-05-30 12:30:00,35.98,36.1,35.88,36.01,280700.0,24.1816,24.2623,24.1144,24.2018,280700.0
2008-05-30 13:00:00,36.0,36.2,35.99,36.19,179200.0,24.1951,24.3295,24.1883,24.3228,179200.0
2008-05-30 13:30:00,36.18,36.24,36.04,36.08,249900.0,24.316,24.3564,24.2219,24.2488,249900.0
2008-05-30 14:00:00,36.08,36.1,35.95,35.96,240900.0,24.2488,24.2623,24.1615,24.1682,240900.0
2008-05-30 14:30:00,35.96,36.1,35.95,36.01,284800.0,24.1682,24.2623,24.1615,24.2018,284800.0
2008-05-30 15:00:00,36.0,36.08,35.95,36.05,437200.0,24.1951,24.2488,24.1615,24.2287,437200.0
2008-05-30 15:30:00,36.05,36.11,35.94,35.99,1090500.0,24.2287,24.269,24.1547,24.1883,1090500.0
2008-06-02 09:30:00,36.07,36.8,35.79,36.08,249500.0,24.2421,24.7327,24.0539,24.2488,249500.0
2008-06-02 10:00:00,36.09,36.14,35.51,36.01,337000.0,24.2556,24.2892,23.8657,24.2018,337000.0
2008-06-02 10:30:00,35.99,36.04,35.78,36.02,122100.0,24.1883,24.2219,24.0472,24.2085,122100.0
2008-06-02 11:00:00,36.03,36.42,35.99,36.1,226100.0,24.2152,24.4773,24.1883,24.2623,226100.0
2008-06-02 11:30:00,36.1,36.38,36.05,36.36,175600.0,24.2623,24.4505,24.2287,24.437,175600.0
2008-06-02 12:00:00,36.36,36.37,36.05,36.14,218500.0,24.437,24.4437,24.2287,24.2892,218500.0
2008-06-02 12:30:00,36.12,36.14,35.51,35.53,325600.0,24.2757,24.2892,23.8657,23.8792,325600.0
2008-06-02 13:00:00,35.55,35.77,35.52,35.76,178500.0,23.8926,24.0405,23.8725,24.0338,178500.0
2008-06-02 13:30:00,35.74,35.86,35.7,35.75,211700.0,24.0203,24.101,23.9934,24.027,211700.0
2008-06-02 14:00:00,35.75,35.76,35.47,35.67,139500.0,24.027,24.0338,23.8389,23.9733,139500.0
2008-06-02 14:30:00,35.68,35.71,35.54,35.59,96700.0,23.98,24.0002,23.8859,23.9195,96700.0
2008-06-02 15:00:00,35.58,35.64,35.1,35.35,447700.0,23.9128,23.9531,23.5902,23.7582,447700.0
2008-06-02 15:30:00,35.35,35.65,35.35,35.5,610800.0,23.7582,23.9598,23.7582,23.859,610800.0
2008-06-03 09:30:00,35.63,36.29,35.63,36.23,255300.0,23.9464,24.39,23.9464,24.3496,255300.0
2008-06-03 10:00:00,36.23,36.8,36.23,36.71,375600.0,24.3496,24.7327,24.3496,24.6722,375600.0
2008-06-03 10:30:00,36.72,36.8,36.57,36.77,180500.0,24.679,24.7327,24.5782,24.7126,180500.0
2008-06-03 11:00:00,36.76,37.15,36.74,37.05,522000.0,24.7058,24.968,24.6924,24.9008,522000.0
2008-06-03 11:30:00,37.06,37.07,36.75,36.96,200800.0,24.9075,24.9142,24.6991,24.8403,200800.0
2008-06-03 12:00:00,36.95,36.96,36.67,36.73,175700.0,24.8335,24.8403,24.6454,24.6857,175700.0
2008-06-03 12:30:00,36.72,36.75,36.54,36.61,180000.0,24.679,24.6991,24.558,24.605,180000.0
2008-06-03 13:00:00,36.61,36.63,36.39,36.42,286700.0,24.605,24.6185,24.4572,24.4773,286700.0
2008-06-03 13:30:00,36.41,36.43,35.32,35.35,740400.0,24.4706,24.4841,23.738,23.7582,740400.0
2008-06-03 14:00:00,35.37,35.59,34.86,34.98,449500.0,23.7717,23.9195,23.4289,23.5095,449500.0
2008-06-03 14:30:00,34.98,35.27,34.91,35.23,287300.0,23.5095,23.7044,23.4625,23.6776,287300.0
2008-06-03 15:00:00,35.23,35.72,35.16,35.63,417500.0,23.6776,24.0069,23.6305,23.9464,417500.0
2008-06-03 15:30:00,35.63,35.98,35.55,35.61,609200.0,23.9464,24.1816,23.8926,23.933,609200.0
2008-06-04 09:30:00,35.37,36.07,35.03,36.01,360700.0,23.7717,24.2421,23.5431,24.2018,360700.0
2008-06-04 10:00:00,35.99,36.54,35.99,36.5,751100.0,24.1883,24.558,24.1883,24.5311,751100.0
2008-06-04 10:30:00,36.49,36.68,36.41,36.55,418300.0,24.5244,24.6521,24.4706,24.5647,418300.0
2008-06-04 11:00:00,36.53,36.8,36.48,36.74,263500.0,24.5513,24.7327,24.5177,24.6924,263500.0
2008-06-04 11:30:00,36.74,36.83,36.66,36.71,209700.0,24.6924,24.7529,24.6386,24.6722,209700.0
2008-06-04 12:00:00,36.71,36.91,36.7,36.83,206500.0,24.6722,24.8067,24.6655,24.7529,206500.0
2008-06-04 12:30:00,36.85,36.87,36.63,36.74,243900.0,24.7663,24.7798,24.6185,24.6924,243900.0
2008-06-04 13:00:00,36.74,36.75,36.46,36.58,207900.0,24.6924,24.6991,24.5042,24.5849,207900.0
2008-06-04 13:30:00,36.55,36.64,36.49,36.55,209100.0,24.5647,24.6252,24.5244,24.5647,209100.0
2008-06-04 14:00:00,36.55,36.56,36.37,36.44,481200.0,24.5647,24.5714,24.4437,24.4908,481200.0
2008-06-04 14:30:00,36.44,36.56,36.28,36.38,1156500.0,24.4908,24.5714,24.3832,24.4505,1156500.0
2008-06-04 15:00:00,36.38,36.45,36.24,36.37,660700.0,24.4505,24.4975,24.3564,24.4437,660700.0
2008-06-04 15:30:00,36.37,36.42,35.96,36.26,943300.0,24.4437,24.4773,24.1682,24.3698,943300.0
2008-06-05 09:30:00,37.12,37.39,36.56,36.97,661600.0,24.9478,25.1293,24.5714,24.847,661600.0
2008-06-05 10:00:00,36.96,37.73,36.94,37.63,1107800.0,24.8403,25.3578,24.8268,25.2906,1107800.0
2008-06-05 10:30:00,37.63,37.65,37.11,37.3,455100.0,25.2906,25.304,24.9411,25.0688,455100.0
2008-06-05 11:00:00,37.31,37.41,37.22,37.25,355700.0,25.0755,25.1427,25.015,25.0352,355700.0
2008-06-05 11:30:00,37.24,37.61,37.22,37.33,361800.0,25.0284,25.2771,25.015,25.0889,361800.0
2008-06-05 12:00:00,37.33,37.8,37.28,37.72,283600.0,25.0889,25.4048,25.0553,25.3511,283600.0
2008-06-05 12:30:00,37.72,37.84,37.58,37.8,424500.0,25.3511,25.4317,25.257,25.4048,424500.0
2008-06-05 13:00:00,37.81,37.96,37.71,37.91,359200.0,25.4115,25.5124,25.3443,25.4787,359200.0
2008-06-05 13:30:00,37.94,38.09,37.89,38.0,434400.0,25.4989,25.5997,25.4653,25.5392,434400.0
2008-06-05 14:00:00,38.0,38.01,37.58,37.72,376100.0,25.5392,25.546,25.257,25.3511,376100.0
2008-06-05 14:30:00,37.73,37.98,37.54,37.94,342500.0,25.3578,25.5258,25.2301,25.4989,342500.0
2008-06-05 15:00:00,37.95,38.15,37.87,38.03,482300.0,25.5056,25.64,25.4519,25.5594,482300.0
2008-06-05 15:30:00,38.03,38.11,37.9,38.09,627400.0,25.5594,25.6132,25.472,25.5997,627400.0
2008-06-06 09:30:00,38.1,39.56,38.01,39.32,859900.0,25.6064,26.5877,25.546,26.4264,859900.0
2008-06-06 10:00:00,39.35,39.37,38.22,38.48,561200.0,26.4465,26.46,25.6871,25.8618,561200.0
2008-06-06 10:30:00,38.48,38.69,38.35,38.48,287800.0,25.8618,26.003,25.7745,25.8618,287800.0
2008-06-06 11:00:00,38.47,38.59,38.0,38.01,255900.0,25.8551,25.9358,25.5392,25.546,255900.0
2008-06-06 11:30:00,38.02,38.55,37.89,38.39,228300.0,25.5527,25.9089,25.4653,25.8013,228300.0
2008-06-06 12:00:00,38.4,38.45,38.15,38.24,229200.0,25.8081,25.8417,25.64,25.7005,229200.0
2008-06-06 12:30:00,38.24,38.72,38.24,38.56,172400.0,25.7005,26.0231,25.7005,25.9156,172400.0
2008-06-06 13:00:00,38.56,38.58,38.35,38.43,178700.0,25.9156,25.929,25.7745,25.8282,178700.0
2008-06-06 13:30:00,38.41,38.69,38.36,38.5,200600.0,25.8148,26.003,25.7812,25.8753,200600.0
2008-06-06 14:00:00,38.52,38.52,38.1,38.25,287600.0,25.8887,25.8887,25.6064,25.7073,287600.0
2008-06-06 14:30:00,38.25,38.48,38.19,38.2,206600.0,25.7073,25.8618,25.6669,25.6737,206600.0
2008-06-06 15:00:00,38.21,38.65,38.2,38.31,495500.0,25.6804,25.9761,25.6737,25.7476,495500.0
2008-06-06 15:30:00,38.31,38.36,37.97,38.01,596700.0,25.7476,25.7812,25.5191,25.546,596700.0
2008-06-09 09:30:00,38.08,38.56,38.01,38.51,326900.0,25.593,25.9156,25.546,25.882,326900.0
2008-06-09 10:00:00,38.5,38.64,38.25,38.61,226000.0,25.8753,25.9694,25.7073,25.9492,226000.0
2008-06-09 10:30:00,38.63,38.9,38.46,38.5,250300.0,25.9626,26.1441,25.8484,25.8753,250300.0
2008-06-09 11:00:00,38.51,38.66,38.43,38.63,155700.0,25.882,25.9828,25.8282,25.9626,155700.0
2008-06-09 11:30:00,38.64,38.83,38.63,38.74,131500.0,25.9694,26.0971,25.9626,26.0366,131500.0
2008-06-09 12:00:00,38.74,38.92,38.59,38.92,135800.0,26.0366,26.1576,25.9358,26.1576,135800.0
2008-06-09 12:30:00,38.91,39.15,38.89,39.05,163300.0,26.1508,26.3121,26.1374,26.2449,163300.0
2008-06-09 13:00:00,39.05,39.06,38.34,38.74,211800.0,26.2449,26.2516,25.7677,26.0366,211800.0
2008-06-09 13:30:00,38.72,38.82,38.37,38.61,368800.0,26.0231,26.0903,25.7879,25.9492,368800.0
2008-06-09 14:00:00,38.61,38.68,38.11,38.38,304300.0,25.9492,25.9963,25.6132,25.7946,304300.0
2008-06-09 14:30:00,38.39,38.71,38.38,38.48,222900.0,25.8013,26.0164,25.7946,25.8618,222900.0
2008-06-09 15:00:00,38.49,38.74,38.31,38.67,349700.0,25.8686,26.0366,25.7476,25.9895,349700.0
2008-06-09 15:30:00,38.67,39.07,38.67,39.0,431300.0,25.9895,26.2584,25.9895,26.2113,431300.0
2008-06-10 09:30:00,38.38,38.51,37.58,37.99,327000.0,25.7946,25.882,25.257,25.5325,327000.0
2008-06-10 10:00:00,37.99,38.43,37.7,38.24,277000.0,25.5325,25.8282,25.3376,25.7005,277000.0
2008-06-10 10:30:00,38.22,38.28,38.03,38.16,164800.0,25.6871,25.7274,25.5594,25.6468,164800.0
2008-06-10 11:00:00,38.14,38.31,37.8,37.99,266900.0,25.6333,25.7476,25.4048,25.5325,266900.0
2008-06-10 11:30:00,38.01,38.04,37.51,37.64,371200.0,25.546,25.5661,25.2099,25.2973,371200.0
2008-06-10 12:00:00,37.65,37.96,37.61,37.79,199300.0,25.304,25.5124,25.2771,25.3981,199300.0
2008-06-10 12:30:00,37.8,38.04,37.8,37.93,200700.0,25.4048,25.5661,25.4048,25.4922,200700.0
2008-06-10 13:00:00,37.9,37.99,37.7,37.78,230500.0,25.472,25.5325,25.3376,25.3914,230500.0
2008-06-10 13:30:00,37.77,37.81,37.5,37.54,193300.0,25.3847,25.4115,25.2032,25.2301,193300.0
2008-06-10 14:00:00,37.53,37.59,37.12,37.34,335100.0,25.2234,25.2637,24.9478,25.0957,335100.0
2008-06-10 14:30:00,37.34,37.8,37.31,37.74,291300.0,25.0957,25.4048,25.0755,25.3645,291300.0
2008-06-10 15:00:00,37.75,37.97,37.71,37.84,251400.0,25.3712,25.5191,25.3443,25.4317,251400.0
2008-06-10 15:30:00,37.85,38.02,37.74,37.82,401800.0,25.4384,25.5527,25.3645,25.4183,401800.0
2008-06-11 09:30:00,37.96,38.5,37.76,37.83,345500.0,25.5124,25.8753,25.3779,25.425,345500.0
2008-06-11 10:00:00,37.87,37.95,37.04,37.05,280500.0,25.4519,25.5056,24.894,24.9008,280500.0
2008-06-11 10:30:00,37.09,37.92,36.95,37.91,241800.0,24.9276,25.4855,24.8335,25.4787,241800.0
2008-06-11 11:00:00,37.9,37.97,37.56,37.62,225200.0,25.472,25.5191,25.2435,25.2838,225200.0
2008-06-11 11:30:00,37.59,38.02,37.53,37.94,203000.0,25.2637,25.5527,25.2234,25.4989,203000.0
2008-06-11 12:00:00,37.94,38.01,37.72,37.87,160600.0,25.4989,25.546,25.3511,25.4519,160600.0
2008-06-11 12:30:00,37.88,38.14,37.7,37.74,177200.0,25.4586,25.6333,25.3376,25.3645,177200.0
2008-06-11 13:00:00,37.74,37.94,37.71,37.79,128100.0,25.3645,25.4989,25.3443,25.3981,128100.0
2008-06-11 13:30:00,37.81,37.81,37.55,37.79,226200.0,25.4115,25.4115,25.2368,25.3981,226200.0
2008-06-11 14:00:00,37.8,38.08,37.73,37.99,333600.0,25.4048,25.593,25.3578,25.5325,333600.0
2008-06-11 14:30:00,38.0,38.0,37.69,37.72,234200.0,25.5392,25.5392,25.3309,25.3511,234200.0
2008-06-11 15:00:00,37.7,37.82,37.36,37.55,281900.0,25.3376,25.4183,25.1091,25.2368,281900.0
2008-06-11 15:30:00,37.54,37.59,37.05,37.05,448100.0,25.2301,25.2637,24.9008,24.9008,448100.0
2008-06-12 09:30:00,37.3,37.7,36.96,37.53,202100.0,25.0688,25.3376,24.8403,25.2234,202100.0
2008-06-12 10:00:00,37.55,38.12,37.55,37.73,559300.0,25.2368,25.6199,25.2368,25.3578,559300.0
2008-06-12 10:30:00,37.74,37.78,37.3,37.57,233900.0,25.3645,25.3914,25.0688,25.2502,233900.0
2008-06-12 11:00:00,37.56,37.74,37.5,37.52,434900.0,25.2435,25.3645,25.2032,25.2166,434900.0
2008-06-12 11:30:00,37.54,37.63,37.35,37.37,155800.0,25.2301,25.2906,25.1024,25.1158,155800.0
2008-06-12 12:00:00,37.36,37.62,37.27,37.59,193500.0,25.1091,25.2838,25.0486,25.2637,193500.0
2008-06-12 12:30:00,37.59,37.95,37.55,37.83,351800.0,25.2637,25.5056,25.2368,25.425,351800.0
2008-06-12 13:00:00,37.85,37.93,37.66,37.77,136200.0,25.4384,25.4922,25.3107,25.3847,136200.0
2008-06-12 13:30:00,37.76,37.89,37.55,37.66,233700.0,25.3779,25.4653,25.2368,25.3107,233700.0
2008-06-12 14:00:00,37.66,37.75,37.58,37.63,246900.0,25.3107,25.3712,25.257,25.2906,246900.0
2008-06-12 14:30:00,37.63,37.64,37.29,37.34,280800.0,25.2906,25.2973,25.0621,25.0957,280800.0
2008-06-12 15:00:00,37.33,37.38,36.59,36.7,458600.0,25.0889,25.1225,24.5916,24.6655,458600.0
2008-06-12 15:30:00,36.7,36.91,36.47,36.81,846900.0,24.6655,24.8067,24.5109,24.7395,846900.0
2008-06-13 09:30:00,38.08,39.08,37.71,38.72,1037900.0,25.593,26.2651,25.3443,26.0231,1037900.0
2008-06-13 10:00:00,38.71,39.24,38.6,38.86,830700.0,26.0164,26.3726,25.9425,26.1172,830700.0
2008-06-13 10:30:00,38.86,39.39,38.79,39.27,581100.0,26.1172,26.4734,26.0702,26.3928,581100.0
2008-06-13 11:00:00,39.27,39.94,39.16,39.75,689700.0,26.3928,26.8431,26.3189,26.7154,689700.0
2008-06-13 11:30:00,39.75,39.82,39.5,39.5,466200.0,26.7154,26.7624,26.5474,26.5474,466200.0
2008-06-13 12:00:00,39.51,39.7,39.46,39.47,209300.0,26.5541,26.6818,26.5205,26.5272,209300.0
2008-06-13 12:30:00,39.47,39.57,39.19,39.51,294400.0,26.5272,26.5944,26.339,26.5541,294400.0
2008-06-13 13:00:00,39.52,39.61,39.29,39.35,366300.0,26.5608,26.6213,26.4062,26.4465,366300.0
2008-06-13 13:30:00,39.36,39.4,38.78,38.84,459900.0,26.4533,26.4802,26.0635,26.1038,459900.0
2008-06-13 14:00:00,38.83,39.06,38.67,39.04,445300.0,26.0971,26.2516,25.9895,26.2382,445300.0
2008-06-13 14:30:00,39.03,39.3,38.9,39.3,503500.0,26.2315,26.4129,26.1441,26.4129,503500.0
2008-06-13 15:00:00,39.29,39.36,38.94,38.98,563500.0,26.4062,26.4533,26.171,26.1979,563500.0
2008-06-13 15:30:00,38.98,39.47,38.94,39.44,909800.0,26.1979,26.5272,26.171,26.507,909800.0
2008-06-16 09:30:00,39.65,39.89,39.02,39.89,338800.0,26.6482,26.8095,26.2248,26.8095,338800.0
2008-06-16 10:00:00,39.87,39.94,39.51,39.73,286800.0,26.796,26.8431,26.5541,26.7019,286800.0
2008-06-16 10:30:00,39.7,39.86,39.53,39.64,299900.0,26.6818,26.7893,26.5675,26.6415,299900.0
2008-06-16 11:00:00,39.63,39.83,39.42,39.46,284800.0,26.6347,26.7692,26.4936,26.5205,284800.0
2008-06-16 11:30:00,39.47,39.54,39.27,39.34,210500.0,26.5272,26.5742,26.3928,26.4398,210500.0
2008-06-16 12:00:00,39.37,39.68,39.29,39.66,145900.0,26.46,26.6683,26.4062,26.6549,145900.0
2008-06-16 12:30:00,39.68,39.85,39.63,39.73,177000.0,26.6683,26.7826,26.6347,26.7019,177000.0
2008-06-16 13:00:00,39.72,39.75,39.53,39.7,233200.0,26.6952,26.7154,26.5675,26.6818,233200.0
2008-06-16 13:30:00,39.72,39.74,39.21,39.31,297200.0,26.6952,26.7087,26.3525,26.4197,297200.0
2008-06-16 14:00:00,39.31,39.46,39.27,39.41,201300.0,26.4197,26.5205,26.3928,26.4869,201300.0
2008-06-16 14:30:00,39.41,39.56,39.38,39.47,222800.0,26.4869,26.5877,26.4667,26.5272,222800.0
2008-06-16 15:00:00,39.47,39.54,39.37,39.46,265400.0,26.5272,26.5742,26.46,26.5205,265400.0
2008-06-16 15:30:00,39.47,39.51,39.12,39.36,587800.0,26.5272,26.5541,26.292,26.4533,587800.0
2008-06-17 09:30:00,40.14,40.5,39.4,39.73,524300.0,26.9775,27.2194,26.4802,26.7019,524300.0
2008-06-17 10:00:00,39.76,40.13,39.61,39.98,232200.0,26.7221,26.9708,26.6213,26.87,232200.0
2008-06-17 10:30:00,39.96,40.19,39.84,40.17,323400.0,26.8565,27.0111,26.7759,26.9977,323400.0
2008-06-17 11:00:00,40.18,40.37,40.08,40.15,298100.0,27.0044,27.1321,26.9372,26.9842,298100.0
2008-06-17 11:30:00,40.13,40.29,39.72,39.98,241300.0,26.9708,27.0783,26.6952,26.87,241300.0
2008-06-17 12:00:00,40.0,40.11,39.95,40.08,176800.0,26.8834,26.9573,26.8498,26.9372,176800.0
2008-06-17 12:30:00,40.07,40.12,39.84,39.93,161200.0,26.9305,26.9641,26.7759,26.8364,161200.0
2008-06-17 13:00:00,39.94,39.95,39.83,39.87,94400.0,26.8431,26.8498,26.7692,26.796,94400.0
2008-06-17 13:30:00,39.88,39.94,39.78,39.94,119500.0,26.8028,26.8431,26.7355,26.8431,119500.0
2008-06-17 14:00:00,39.93,40.03,39.87,39.88,171900.0,26.8364,26.9036,26.796,26.8028,171900.0
2008-06-17 14:30:00,39.87,39.99,39.67,39.84,212800.0,26.796,26.8767,26.6616,26.7759,212800.0
2008-06-17 15:00:00,39.83,39.89,39.45,39.61,234100.0,26.7692,26.8095,26.5138,26.6213,234100.0
2008-06-17 15:30:00,39.6,39.61,39.15,39.26,532000.0,26.6146,26.6213,26.3121,26.3861,532000.0
2008-06-18 09:30:00,39.48,39.7,38.68,38.98,278500.0,26.5339,26.6818,25.9963,26.1979,278500.0
2008-06-18 10:00:00,39.0,39.28,38.92,39.1,180200.0,26.2113,26.3995,26.1576,26.2785,180200.0
2008-06-18 10:30:00,39.08,39.08,38.46,38.53,237700.0,26.2651,26.2651,25.8484,25.8954,237700.0
2008-06-18 11:00:00,38.54,38.96,38.51,38.91,155400.0,25.9022,26.1844,25.882,26.1508,155400.0
2008-06-18 11:30:00,38.93,39.06,38.91,38.97,177700.0,26.1643,26.2516,26.1508,26.1912,177700.0
2008-06-18 12:00:00,38.98,39.04,38.92,39.02,117200.0,26.1979,26.2382,26.1576,26.2248,117200.0
2008-06-18 12:30:00,39.02,39.15,38.92,39.01,118900.0,26.2248,26.3121,26.1576,26.218,118900.0
2008-06-18 13:00:00,39.01,39.05,38.7,38.88,187800.0,26.218,26.2449,26.0097,26.1307,187800.0
2008-06-18 13:30:00,38.88,39.04,38.72,38.99,147000.0,26.1307,26.2382,26.0231,26.2046,147000.0
2008-06-18 14:00:00,38.99,39.13,38.87,38.94,218800.0,26.2046,26.2987,26.1239,26.171,218800.0
2008-06-18 14:30:00,38.94,39.12,38.87,39.07,304000.0,26.171,26.292,26.1239,26.2584,304000.0
2008-06-18 15:00:00,39.08,39.5,38.91,39.37,389600.0,26.2651,26.5474,26.1508,26.46,389600.0
2008-06-18 15:30:00,39.34,39.4,39.05,39.1,352100.0,26.4398,26.4802,26.2449,26.2785,352100.0
2008-06-19 09:30:00,39.56,40.08,39.21,39.75,574800.0,26.5877,26.9372,26.3525,26.7154,574800.0
2008-06-19 10:00:00,39.72,39.8,39.17,39.29,360100.0,26.6952,26.749,26.3256,26.4062,360100.0
2008-06-19 10:30:00,39.31,40.0,39.29,39.98,217400.0,26.4197,26.8834,26.4062,26.87,217400.0
2008-06-19 11:00:00,39.98,40.02,39.58,39.63,315400.0,26.87,26.8968,26.6011,26.6347,315400.0
2008-06-19 11:30:00,39.62,39.69,39.36,39.53,197900.0,26.628,26.6751,26.4533,26.5675,197900.0
2008-06-19 12:00:00,39.53,40.02,39.48,39.75,284300.0,26.5675,26.8968,26.5339,26.7154,284300.0
2008-06-19 12:30:00,39.75,40.03,39.75,39.97,187200.0,26.7154,26.9036,26.7154,26.8632,187200.0
2008-06-19 13:00:00,39.97,40.3,39.92,40.21,238200.0,26.8632,27.085,26.8296,27.0245,238200.0
2008-06-19 13:30:00,40.21,40.4,40.08,40.34,146100.0,27.0245,27.1522,26.9372,27.1119,146100.0
2008-06-19 14:00:00,40.33,40.39,40.14,40.28,205400.0,27.1052,27.1455,26.9775,27.0716,205400.0
2008-06-19 14:30:00,40.3,40.59,40.18,40.53,450900.0,27.085,27.2799,27.0044,27.2396,450900.0
2008-06-19 15:00:00,40.53,40.76,40.5,40.65,578100.0,27.2396,27.3942,27.2194,27.3203,578100.0
2008-06-19 15:30:00,40.65,40.7,40.46,40.64,724900.0,27.3203,27.3539,27.1926,27.3135,724900.0
2008-06-20 09:30:00,40.2,40.76,40.07,40.22,883100.0,27.0178,27.3942,26.9305,27.0313,883100.0
2008-06-20 10:00:00,40.25,40.28,39.67,40.23,271800.0,27.0514,27.0716,26.6616,27.038,271800.0
2008-06-20 10:30:00,40.21,40.24,39.67,39.78,213000.0,27.0245,27.0447,26.6616,26.7355,213000.0
2008-06-20 11:00:00,39.8,40.07,39.68,39.9,248300.0,26.749,26.9305,26.6683,26.8162,248300.0
2008-06-20 11:30:00,39.86,40.01,39.76,39.86,112100.0,26.7893,26.8901,26.7221,26.7893,112100.0
2008-06-20 12:00:00,39.85,39.87,39.66,39.79,118400.0,26.7826,26.796,26.6549,26.7423,118400.0
2008-06-20 12:30:00,39.78,39.79,39.55,39.58,94300.0,26.7355,26.7423,26.581,26.6011,94300.0
2008-06-20 13:00:00,39.57,39.78,39.44,39.49,126400.0,26.5944,26.7355,26.507,26.5406,126400.0
2008-06-20 13:30:00,39.48,39.54,39.26,39.33,165200.0,26.5339,26.5742,26.3861,26.4331,165200.0
2008-06-20 14:00:00,39.31,39.37,39.18,39.28,179000.0,26.4197,26.46,26.3323,26.3995,179000.0
2008-06-20 14:30:00,39.27,39.27,38.71,38.77,365900.0,26.3928,26.3928,26.0164,26.0567,365900.0
2008-06-20 15:00:00,38.77,38.98,38.71,38.92,345600.0,26.0567,26.1979,26.0164,26.1576,345600.0
2008-06-20 15:30:00,38.9,39.05,38.8,38.9,506400.0,26.1441,26.2449,26.0769,26.1441,506400.0
2008-06-23 09:30:00,39.74,39.79,39.06,39.26,247600.0,26.7087,26.7423,26.2516,26.3861,247600.0
2008-06-23 10:00:00,39.27,39.81,38.98,39.74,206200.0,26.3928,26.7557,26.1979,26.7087,206200.0
2008-06-23 10:30:00,39.73,40.15,39.7,40.08,328600.0,26.7019,26.9842,26.6818,26.9372,328600.0
2008-06-23 11:00:00,40.09,40.41,39.97,40.26,324400.0,26.9439,27.159,26.8632,27.0581,324400.0
2008-06-23 11:30:00,40.29,40.43,40.13,40.22,164200.0,27.0783,27.1724,26.9708,27.0313,164200.0
2008-06-23 12:00:00,40.23,40.28,40.04,40.11,131700.0,27.038,27.0716,26.9103,26.9573,131700.0
2008-06-23 12:30:00,40.11,40.29,40.06,40.24,112500.0,26.9573,27.0783,26.9237,27.0447,112500.0
2008-06-23 13:00:00,40.24,40.27,40.0,40.09,160600.0,27.0447,27.0649,26.8834,26.9439,160600.0
2008-06-23 13:30:00,40.1,40.23,39.97,40.07,147500.0,26.9506,27.038,26.8632,26.9305,147500.0
2008-06-23 14:00:00,40.06,40.2,40.0,40.08,166400.0,26.9237,27.0178,26.8834,26.9372,166400.0
2008-06-23 14:30:00,40.09,40.23,40.0,40.13,147200.0,26.9439,27.038,26.8834,26.9708,147200.0
2008-06-23 15:00:00,40.14,40.14,39.9,40.05,230200.0,26.9775,26.9775,26.8162,26.917,230200.0
2008-06-23 15:30:00,40.03,40.1,39.93,39.95,350000.0,26.9036,26.9506,26.8364,26.8498,350000.0
2008-06-24 09:30:00,40.56,40.92,39.52,39.67,471400.0,27.2598,27.5017,26.5608,26.6616,471400.0
2008-06-24 10:00:00,39.66,39.82,39.38,39.72,384600.0,26.6549,26.7624,26.4667,26.6952,384600.0
2008-06-24 10:30:00,39.72,40.04,39.38,39.98,340200.0,26.6952,26.9103,26.4667,26.87,340200.0
2008-06-24 11:00:00,39.97,40.42,39.89,40.3,312200.0,26.8632,27.1657,26.8095,27.085,312200.0
2008-06-24 11:30:00,40.3,40.67,40.13,40.52,171500.0,27.085,27.3337,26.9708,27.2329,171500.0
2008-06-24 12:00:00,40.52,40.63,40.28,40.5,121400.0,27.2329,27.3068,27.0716,27.2194,121400.0
2008-06-24 12:30:00,40.47,40.72,40.46,40.6,139700.0,27.1993,27.3673,27.1926,27.2867,139700.0
2008-06-24 13:00:00,40.59,40.62,40.3,40.3,163600.0,27.2799,27.3001,27.085,27.085,163600.0
2008-06-24 13:30:00,40.28,40.42,40.07,40.41,176400.0,27.0716,27.1657,26.9305,27.159,176400.0
2008-06-24 14:00:00,40.39,40.61,40.31,40.58,110500.0,27.1455,27.2934,27.0918,27.2732,110500.0
2008-06-24 14:30:00,40.56,40.6,40.32,40.4,227900.0,27.2598,27.2867,27.0985,27.1522,227900.0
2008-06-24 15:00:00,40.39,40.48,40.08,40.14,392700.0,27.1455,27.206,26.9372,26.9775,392700.0
2008-06-24 15:30:00,40.15,40.26,39.89,40.15,457400.0,26.9842,27.0581,26.8095,26.9842,457400.0
2008-06-25 09:30:00,40.08,40.15,39.12,39.31,511800.0,26.9372,26.9842,26.292,26.4197,511800.0
2008-06-25 10:00:00,39.31,39.6,38.73,38.76,323100.0,26.4197,26.6146,26.0299,26.05,323100.0
2008-06-25 10:30:00,38.76,39.15,38.22,38.28,437200.0,26.05,26.3121,25.6871,25.7274,437200.0
2008-06-25 11:00:00,38.28,38.98,38.27,38.93,247800.0,25.7274,26.1979,25.7207,26.1643,247800.0
2008-06-25 11:30:00,38.92,38.93,38.62,38.89,206200.0,26.1576,26.1643,25.9559,26.1374,206200.0
2008-06-25 12:00:00,38.91,39.03,38.8,38.9,78000.0,26.1508,26.2315,26.0769,26.1441,78000.0
2008-06-25 12:30:00,38.91,39.3,38.91,39.25,111500.0,26.1508,26.4129,26.1508,26.3793,111500.0
2008-06-25 13:00:00,39.25,39.53,39.16,39.4,168600.0,26.3793,26.5675,26.3189,26.4802,168600.0
2008-06-25 13:30:00,39.39,39.78,39.39,39.71,158400.0,26.4734,26.7355,26.4734,26.6885,158400.0
2008-06-25 14:00:00,39.7,40.11,39.63,39.65,389400.0,26.6818,26.9573,26.6347,26.6482,389400.0
2008-06-25 14:30:00,39.68,40.08,39.47,40.0,300100.0,26.6683,26.9372,26.5272,26.8834,300100.0
2008-06-25 15:00:00,40.0,40.45,39.69,39.92,285700.0,26.8834,27.1858,26.6751,26.8296,285700.0
2008-06-25 15:30:00,39.93,39.96,39.55,39.87,281300.0,26.8364,26.8565,26.581,26.796,281300.0
2008-06-26 09:30:00,39.49,39.84,39.01,39.61,200500.0,26.6108,26.8466,26.2873,26.6916,200500.0
2008-06-26 10:00:00,39.63,39.85,39.41,39.72,219300.0,26.7051,26.8534,26.5569,26.7657,219300.0
2008-06-26 10:30:00,39.71,39.71,38.95,38.96,244900.0,26.759,26.759,26.2469,26.2536,244900.0
2008-06-26 11:00:00,38.96,39.12,38.53,38.56,209000.0,26.2536,26.3614,25.9639,25.9841,209000.0
2008-06-26 11:30:00,38.56,38.68,38.16,38.26,261200.0,25.9841,26.0649,25.7145,25.7819,261200.0
2008-06-26 12:00:00,38.27,38.27,37.68,37.69,284500.0,25.7887,25.7887,25.3911,25.3978,284500.0
2008-06-26 12:30:00,37.7,37.99,37.35,37.9,324700.0,25.4046,25.6,25.1687,25.5393,324700.0
2008-06-26 13:00:00,37.88,38.12,37.88,38.01,202400.0,25.5258,25.6876,25.5258,25.6134,202400.0
2008-06-26 13:30:00,38.01,38.17,37.72,38.04,151700.0,25.6134,25.7213,25.418,25.6337,151700.0
2008-06-26 14:00:00,38.01,38.36,37.72,37.87,266300.0,25.6134,25.8493,25.418,25.5191,266300.0
2008-06-26 14:30:00,37.88,38.04,37.77,37.85,252600.0,25.5258,25.6337,25.4517,25.5056,252600.0
2008-06-26 15:00:00,37.85,38.14,37.78,38.04,268000.0,25.5056,25.701,25.4585,25.6337,268000.0
2008-06-26 15:30:00,38.04,38.14,37.83,37.86,565600.0,25.6337,25.701,25.4922,25.5124,565600.0
2008-06-27 09:30:00,37.87,38.28,37.57,38.21,222400.0,25.5191,25.7954,25.3169,25.7482,222400.0
2008-06-27 10:00:00,38.24,38.61,38.08,38.22,264700.0,25.7684,26.0178,25.6606,25.755,264700.0
2008-06-27 10:30:00,38.22,38.76,38.16,38.27,219100.0,25.755,26.1188,25.7145,25.7887,219100.0
2008-06-27 11:00:00,38.25,38.36,38.01,38.32,153200.0,25.7752,25.8493,25.6134,25.8223,153200.0
2008-06-27 11:30:00,38.32,38.61,38.24,38.39,127600.0,25.8223,26.0178,25.7684,25.8695,127600.0
2008-06-27 12:00:00,38.4,38.82,38.36,38.8,171000.0,25.8763,26.1593,25.8493,26.1458,171000.0
2008-06-27 12:30:00,38.81,38.93,38.66,38.77,184400.0,26.1525,26.2334,26.0515,26.1256,184400.0
2008-06-27 13:00:00,38.8,38.83,38.46,38.63,272400.0,26.1458,26.166,25.9167,26.0312,272400.0
2008-06-27 13:30:00,38.64,38.66,38.01,38.12,212600.0,26.038,26.0515,25.6134,25.6876,212600.0
2008-06-27 14:00:00,38.14,38.51,38.02,38.34,294100.0,25.701,25.9504,25.6202,25.8358,294100.0
2008-06-27 14:30:00,38.34,38.48,38.05,38.43,207300.0,25.8358,25.9302,25.6404,25.8965,207300.0
2008-06-27 15:00:00,38.45,38.7,38.34,38.49,290200.0,25.9099,26.0784,25.8358,25.9369,290200.0
2008-06-27 15:30:00,38.48,38.72,38.4,38.41,417600.0,25.9302,26.0919,25.8763,25.883,417600.0
2008-06-30 09:30:00,39.25,39.53,38.75,39.06,214000.0,26.449,26.6377,26.1121,26.321,214000.0
2008-06-30 10:00:00,39.1,39.59,38.9,39.49,186500.0,26.348,26.6781,26.2132,26.6108,186500.0
2008-06-30 10:30:00,39.5,39.61,39.35,39.46,174300.0,26.6175,26.6916,26.5164,26.5905,174300.0
2008-06-30 11:00:00,39.48,39.5,39.22,39.41,272800.0,26.604,26.6175,26.4288,26.5569,272800.0
2008-06-30 11:30:00,39.4,39.46,39.03,39.32,268300.0,26.5501,26.5905,26.3008,26.4962,268300.0
2008-06-30 12:00:00,39.32,39.59,39.2,39.58,161800.0,26.4962,26.6781,26.4153,26.6714,161800.0
2008-06-30 12:30:00,39.56,39.77,39.5,39.59,154200.0,26.6579,26.7994,26.6175,26.6781,154200.0
2008-06-30 13:00:00,39.58,39.77,39.49,39.66,133500.0,26.6714,26.7994,26.6108,26.7253,133500.0
2008-06-30 13:30:00,39.66,39.67,39.33,39.41,165300.0,26.7253,26.7321,26.5029,26.5569,165300.0
2008-06-30 14:00:00,39.41,39.52,39.35,39.43,168500.0,26.5569,26.631,26.5164,26.5703,168500.0
2008-06-30 14:30:00,39.43,39.52,39.3,39.37,192200.0,26.5703,26.631,26.4827,26.5299,192200.0
2008-06-30 15:00:00,39.38,39.72,39.37,39.49,223000.0,26.5366,26.7657,26.5299,26.6108,223000.0
2008-06-30 15:30:00,39.51,39.51,38.97,39.14,466700.0,26.6242,26.6242,26.2604,26.3749,466700.0
2008-07-01 09:30:00,38.67,38.67,37.34,37.69,456100.0,26.0582,26.0582,25.162,25.3978,456100.0
2008-07-01 10:00:00,37.66,38.06,37.11,37.16,430000.0,25.3776,25.6471,25.007,25.0407,430000.0
2008-07-01 10:30:00,37.19,37.46,37.08,37.44,397800.0,25.0609,25.2428,24.9868,25.2293,397800.0
2008-07-01 11:00:00,37.47,38.0,37.44,37.73,393400.0,25.2496,25.6067,25.2293,25.4248,393400.0
2008-07-01 11:30:00,37.72,37.85,37.46,37.5,196100.0,25.418,25.5056,25.2428,25.2698,196100.0
2008-07-01 12:00:00,37.5,37.55,37.08,37.09,386800.0,25.2698,25.3035,24.9868,24.9935,386800.0
2008-07-01 12:30:00,37.11,37.42,37.02,37.24,338200.0,25.007,25.2159,24.9463,25.0946,338200.0
2008-07-01 13:00:00,37.26,37.51,37.11,37.29,169200.0,25.1081,25.2765,25.007,25.1283,169200.0
2008-07-01 13:30:00,37.28,37.59,37.03,37.42,221200.0,25.1215,25.3304,24.9531,25.2159,221200.0
2008-07-01 14:00:00,37.4,38.13,37.37,37.96,481900.0,25.2024,25.6943,25.1822,25.5798,481900.0
2008-07-01 14:30:00,37.96,38.54,37.87,38.25,304900.0,25.5798,25.9706,25.5191,25.7752,304900.0
2008-07-01 15:00:00,38.26,38.36,38.01,38.14,314600.0,25.7819,25.8493,25.6134,25.701,314600.0
2008-07-01 15:30:00,38.15,38.41,37.97,38.08,641400.0,25.7078,25.883,25.5865,25.6606,641400.0
2008-07-02 09:30:00,38.14,38.4,36.81,36.93,420900.0,25.701,25.8763,24.8048,24.8857,420900.0
2008-07-02 10:00:00,36.92,36.93,36.17,36.21,718500.0,24.8789,24.8857,24.3735,24.4005,718500.0
2008-07-02 10:30:00,36.23,36.64,36.07,36.48,685500.0,24.414,24.6903,24.3062,24.5824,685500.0
2008-07-02 11:00:00,36.48,36.51,36.0,36.02,234700.0,24.5824,24.6027,24.259,24.2725,234700.0
2008-07-02 11:30:00,36.04,36.14,35.03,35.06,658000.0,24.2859,24.3533,23.6053,23.6256,658000.0
2008-07-02 12:00:00,35.05,35.2,34.72,34.73,848300.0,23.6188,23.7199,23.3964,23.4032,848300.0
2008-07-02 12:30:00,34.74,35.05,34.38,35.05,685000.0,23.4099,23.6188,23.1673,23.6188,685000.0
2008-07-02 13:00:00,35.02,35.3,34.92,35.27,599500.0,23.5986,23.7873,23.5312,23.7671,599500.0
2008-07-02 13:30:00,35.27,35.4,35.08,35.38,464600.0,23.7671,23.8547,23.639,23.8412,464600.0
2008-07-02 14:00:00,35.37,35.63,34.97,34.98,484300.0,23.8345,24.0097,23.5649,23.5716,484300.0
2008-07-02 14:30:00,34.99,35.0,34.22,34.35,711900.0,23.5784,23.5851,23.0595,23.1471,711900.0
2008-07-02 15:00:00,34.32,34.48,34.13,34.23,768900.0,23.1269,23.2347,22.9989,23.0663,768900.0
2008-07-02 15:30:00,34.23,34.57,34.05,34.23,1568500.0,23.0663,23.2954,22.945,23.0663,1568500.0
2008-07-03 09:30:00,33.72,34.9,32.95,33.06,798500.0,22.7226,23.5177,22.2037,22.2778,798500.0
2008-07-03 10:00:00,33.07,33.39,32.46,33.26,606900.0,22.2846,22.5002,21.8735,22.4126,606900.0
2008-07-03 10:30:00,33.27,34.39,33.17,34.27,361600.0,22.4193,23.1741,22.352,23.0932,361600.0
2008-07-03 11:00:00,34.26,34.85,34.08,34.51,379500.0,23.0865,23.484,22.9652,23.2549,379500.0
2008-07-03 11:30:00,34.51,34.55,33.97,34.05,316500.0,23.2549,23.2819,22.8911,22.945,316500.0
2008-07-03 12:00:00,34.05,34.07,33.36,33.57,301200.0,22.945,22.9584,22.48,22.6215,301200.0
2008-07-03 12:30:00,33.58,33.61,33.21,33.32,607600.0,22.6282,22.6485,22.3789,22.453,607600.0
2008-07-07 09:30:00,33.48,34.65,33.17,34.61,336600.0,22.5609,23.3493,22.352,23.3223,336600.0
2008-07-07 10:00:00,34.65,34.7,34.1,34.23,340500.0,23.3493,23.383,22.9787,23.0663,340500.0
2008-07-07 10:30:00,34.25,34.45,33.88,33.95,210700.0,23.0797,23.2145,22.8304,22.8776,210700.0
2008-07-07 11:00:00,33.96,34.14,33.63,34.05,211000.0,22.8843,23.0056,22.6619,22.945,211000.0
2008-07-07 11:30:00,34.06,34.19,33.58,33.58,199500.0,22.9517,23.0393,22.6282,22.6282,199500.0
2008-07-07 12:00:00,33.6,33.93,32.99,33.0,307400.0,22.6417,22.8641,22.2307,22.2374,307400.0
2008-07-07 12:30:00,33.0,33.24,32.71,32.71,266500.0,22.2374,22.3991,22.042,22.042,266500.0
2008-07-07 13:00:00,32.72,33.01,32.55,32.78,240600.0,22.0487,22.2441,21.9342,22.0892,240600.0
2008-07-07 13:30:00,32.78,33.12,32.71,32.81,167800.0,22.0892,22.3183,22.042,22.1094,167800.0
2008-07-07 14:00:00,32.83,32.97,32.48,32.6,258800.0,22.1228,22.2172,21.887,21.9679,258800.0
2008-07-07 14:30:00,32.61,32.82,32.43,32.55,197800.0,21.9746,22.1161,21.8533,21.9342,197800.0
2008-07-07 15:00:00,32.57,33.53,32.57,33.51,387300.0,21.9476,22.5946,21.9476,22.5811,387300.0
2008-07-07 15:30:00,33.5,33.65,33.13,33.17,427600.0,22.5743,22.6754,22.325,22.352,427600.0
2008-07-08 09:30:00,33.16,33.16,30.53,30.57,941800.0,22.3452,22.3452,20.573,20.5999,941800.0
2008-07-08 10:00:00,30.56,31.13,30.34,31.06,1015800.0,20.5932,20.9773,20.4449,20.9301,1015800.0
2008-07-08 10:30:00,31.05,31.39,30.78,31.36,928200.0,20.9234,21.1525,20.7414,21.1323,928200.0
2008-07-08 11:00:00,31.34,31.67,31.02,31.67,624300.0,21.1188,21.3412,20.9032,21.3412,624300.0
2008-07-08 11:30:00,31.66,31.66,31.04,31.12,303600.0,21.3344,21.3344,20.9166,20.9705,303600.0
2008-07-08 12:00:00,31.11,31.63,31.06,31.62,201300.0,20.9638,21.3142,20.9301,21.3075,201300.0
2008-07-08 12:30:00,31.61,31.75,31.48,31.58,188200.0,21.3007,21.3951,21.2131,21.2805,188200.0
2008-07-08 13:00:00,31.57,31.69,31.19,31.26,192700.0,21.2738,21.3546,21.0177,21.0649,192700.0
2008-07-08 13:30:00,31.26,31.26,30.84,30.97,385700.0,21.0649,21.0649,20.7819,20.8695,385700.0
2008-07-08 14:00:00,30.95,31.1,30.92,31.05,220500.0,20.856,20.9571,20.8358,20.9234,220500.0
2008-07-08 14:30:00,31.06,31.29,30.97,31.23,422600.0,20.9301,21.0851,20.8695,21.0447,422600.0
2008-07-08 15:00:00,31.25,31.51,31.09,31.5,591900.0,21.0581,21.2334,20.9503,21.2266,591900.0
2008-07-08 15:30:00,31.51,31.76,31.2,31.73,562600.0,21.2334,21.4018,21.0245,21.3816,562600.0
2008-07-09 09:30:00,33.33,34.92,33.15,34.89,896700.0,22.4598,23.5312,22.3385,23.511,896700.0
2008-07-09 10:00:00,34.89,35.16,34.67,34.98,852000.0,23.511,23.6929,23.3628,23.5716,852000.0
2008-07-09 10:30:00,34.99,35.41,34.82,35.24,553700.0,23.5784,23.8614,23.4638,23.7469,553700.0
2008-07-09 11:00:00,35.22,35.34,34.86,35.01,421300.0,23.7334,23.8142,23.4908,23.5919,421300.0
2008-07-09 11:30:00,34.99,35.01,34.36,34.73,479900.0,23.5784,23.5919,23.1539,23.4032,479900.0
2008-07-09 12:00:00,34.73,34.91,34.47,34.87,375400.0,23.4032,23.5245,23.228,23.4975,375400.0
2008-07-09 12:30:00,34.89,34.99,34.59,34.59,195300.0,23.511,23.5784,23.3088,23.3088,195300.0
2008-07-09 13:00:00,34.6,34.72,34.41,34.58,261200.0,23.3156,23.3964,23.1875,23.3021,261200.0
2008-07-09 13:30:00,34.56,34.75,34.3,34.41,181400.0,23.2886,23.4167,23.1134,23.1875,181400.0
2008-07-09 14:00:00,34.38,34.45,33.95,33.99,395200.0,23.1673,23.2145,22.8776,22.9045,395200.0
2008-07-09 14:30:00,33.99,34.16,33.17,33.39,496100.0,22.9045,23.0191,22.352,22.5002,496100.0
2008-07-09 15:00:00,33.38,33.78,33.28,33.57,463100.0,22.4935,22.763,22.4261,22.6215,463100.0
2008-07-09 15:30:00,33.58,33.74,32.81,33.21,727700.0,22.6282,22.7361,22.1094,22.3789,727700.0
2008-07-10 09:30:00,33.2,33.7,32.43,32.51,449000.0,22.3722,22.7091,21.8533,21.9072,449000.0
2008-07-10 10:00:00,32.54,32.54,31.56,31.88,563500.0,21.9274,21.9274,21.267,21.4827,563500.0
2008-07-10 10:30:00,31.86,32.95,31.8,32.6,583700.0,21.4692,22.2037,21.4288,21.9679,583700.0
2008-07-10 11:00:00,32.56,32.95,32.37,32.87,377400.0,21.9409,22.2037,21.8129,22.1498,377400.0
2008-07-10 11:30:00,32.89,33.43,32.68,32.86,273800.0,22.1633,22.5272,22.0218,22.1431,273800.0
2008-07-10 12:00:00,32.87,33.22,32.77,32.93,236400.0,22.1498,22.3857,22.0824,22.1902,236400.0
2008-07-10 12:30:00,32.95,33.2,32.8,32.86,156900.0,22.2037,22.3722,22.1026,22.1431,156900.0
2008-07-10 13:00:00,32.87,33.19,32.83,33.17,191400.0,22.1498,22.3654,22.1228,22.352,191400.0
2008-07-10 13:30:00,33.17,33.75,33.17,33.39,293100.0,22.352,22.7428,22.352,22.5002,293100.0
2008-07-10 14:00:00,33.41,33.5,32.95,33.05,274500.0,22.5137,22.5743,22.2037,22.2711,274500.0
2008-07-10 14:30:00,33.09,33.12,32.55,32.76,293200.0,22.2981,22.3183,21.9342,22.0757,293200.0
2008-07-10 15:00:00,32.76,33.35,32.75,33.11,448400.0,22.0757,22.4733,22.0689,22.3115,448400.0
2008-07-10 15:30:00,33.09,33.45,32.93,33.38,540600.0,22.2981,22.5406,22.1902,22.4935,540600.0
2008-07-11 09:30:00,34.01,34.54,32.66,34.37,708200.0,22.918,23.2752,22.0083,23.1606,708200.0
2008-07-11 10:00:00,34.37,34.85,33.99,34.38,390300.0,23.1606,23.484,22.9045,23.1673,390300.0
2008-07-11 10:30:00,34.38,34.76,34.02,34.65,372600.0,23.1673,23.4234,22.9247,23.3493,372600.0
2008-07-11 11:00:00,34.64,34.81,33.9,34.1,384600.0,23.3425,23.4571,22.8439,22.9787,384600.0
2008-07-11 11:30:00,34.1,34.3,33.76,34.19,426100.0,22.9787,23.1134,22.7495,23.0393,426100.0
2008-07-11 12:00:00,34.18,34.3,33.86,34.1,246700.0,23.0326,23.1134,22.8169,22.9787,246700.0
2008-07-11 12:30:00,34.07,34.07,33.33,33.49,350600.0,22.9584,22.9584,22.4598,22.5676,350600.0
2008-07-11 13:00:00,33.49,34.16,33.33,34.07,252700.0,22.5676,23.0191,22.4598,22.9584,252700.0
2008-07-11 13:30:00,34.06,34.47,34.01,34.23,277800.0,22.9517,23.228,22.918,23.0663,277800.0
2008-07-11 14:00:00,34.22,34.5,34.11,34.26,305500.0,23.0595,23.2482,22.9854,23.0865,305500.0
2008-07-11 14:30:00,34.29,34.89,34.04,34.83,326300.0,23.1067,23.511,22.9382,23.4706,326300.0
2008-07-11 15:00:00,34.81,35.04,34.27,34.81,466100.0,23.4571,23.6121,23.0932,23.4571,466100.0
2008-07-11 15:30:00,34.83,34.9,34.46,34.69,599400.0,23.4706,23.5177,23.2212,23.3762,599400.0
2008-07-14 09:30:00,35.58,35.64,33.65,33.65,485400.0,23.976,24.0164,22.6754,22.6754,485400.0
2008-07-14 10:00:00,33.64,33.88,33.4,33.5,479700.0,22.6687,22.8304,22.5069,22.5743,479700.0
2008-07-14 10:30:00,33.52,34.1,33.48,34.09,298500.0,22.5878,22.9787,22.5609,22.9719,298500.0
2008-07-14 11:00:00,34.09,34.17,33.49,33.52,250500.0,22.9719,23.0258,22.5676,22.5878,250500.0
2008-07-14 11:30:00,33.52,33.87,33.17,33.44,276400.0,22.5878,22.8237,22.352,22.5339,276400.0
2008-07-14 12:00:00,33.43,33.71,33.27,33.54,176800.0,22.5272,22.7158,22.4193,22.6013,176800.0
2008-07-14 12:30:00,33.55,33.95,33.41,33.74,152800.0,22.608,22.8776,22.5137,22.7361,152800.0
2008-07-14 13:00:00,33.75,33.85,33.57,33.79,162800.0,22.7428,22.8102,22.6215,22.7698,162800.0
2008-07-14 13:30:00,33.8,34.15,33.71,34.12,182000.0,22.7765,23.0123,22.7158,22.9921,182000.0
2008-07-14 14:00:00,34.12,34.2,33.9,33.93,164900.0,22.9921,23.046,22.8439,22.8641,164900.0
2008-07-14 14:30:00,33.92,33.98,33.62,33.74,159000.0,22.8574,22.8978,22.6552,22.7361,159000.0
2008-07-14 15:00:00,33.71,34.02,33.62,33.97,219500.0,22.7158,22.9247,22.6552,22.8911,219500.0
2008-07-14 15:30:00,33.97,34.19,33.67,33.76,573500.0,22.8911,23.0393,22.6889,22.7495,573500.0
2008-07-15 09:30:00,32.97,33.48,32.32,32.36,331200.0,22.2172,22.5609,21.7792,21.8061,331200.0
2008-07-15 10:00:00,32.36,32.51,31.58,32.26,461500.0,21.8061,21.9072,21.2805,21.7387,461500.0
2008-07-15 10:30:00,32.27,32.45,32.11,32.33,269200.0,21.7455,21.8668,21.6377,21.7859,269200.0
2008-07-15 11:00:00,32.35,32.51,31.84,31.89,383000.0,21.7994,21.9072,21.4557,21.4894,383000.0
2008-07-15 11:30:00,31.88,31.9,31.41,31.68,320600.0,21.4827,21.4962,21.166,21.3479,320600.0
2008-07-15 12:00:00,31.66,32.15,31.55,32.11,241200.0,21.3344,21.6646,21.2603,21.6377,241200.0
2008-07-15 12:30:00,32.1,32.52,32.04,32.38,235900.0,21.6309,21.914,21.5905,21.8196,235900.0
2008-07-15 13:00:00,32.36,32.6,32.09,32.17,204100.0,21.8061,21.9679,21.6242,21.6781,204100.0
2008-07-15 13:30:00,32.16,32.44,32.1,32.31,164100.0,21.6714,21.86,21.6309,21.7724,164100.0
2008-07-15 14:00:00,32.3,32.61,32.16,32.55,290100.0,21.7657,21.9746,21.6714,21.9342,290100.0
2008-07-15 14:30:00,32.57,32.78,32.46,32.74,200200.0,21.9476,22.0892,21.8735,22.0622,200200.0
2008-07-15 15:00:00,32.74,33.1,32.64,32.64,356300.0,22.0622,22.3048,21.9948,21.9948,356300.0
2008-07-15 15:30:00,32.66,32.78,32.03,32.1,511200.0,22.0083,22.0892,21.5838,21.6309,511200.0
2008-07-16 09:30:00,32.21,32.49,31.04,31.63,444100.0,21.7051,21.8937,20.9166,21.3142,444100.0
2008-07-16 10:00:00,31.62,31.8,31.34,31.69,428000.0,21.3075,21.4288,21.1188,21.3546,428000.0
2008-07-16 10:30:00,31.67,31.7,31.07,31.22,432600.0,21.3412,21.3614,20.9369,21.0379,432600.0
2008-07-16 11:00:00,31.2,31.44,31.13,31.19,286900.0,21.0245,21.1862,20.9773,21.0177,286900.0
2008-07-16 11:30:00,31.16,31.74,31.16,31.72,319900.0,20.9975,21.3883,20.9975,21.3749,319900.0
2008-07-16 12:00:00,31.73,32.07,31.69,31.98,555800.0,21.3816,21.6107,21.3546,21.5501,555800.0
2008-07-16 12:30:00,31.96,32.16,31.71,32.04,185700.0,21.5366,21.6714,21.3681,21.5905,185700.0
2008-07-16 13:00:00,32.03,32.25,31.92,32.01,241500.0,21.5838,21.732,21.5096,21.5703,241500.0
2008-07-16 13:30:00,32.0,32.3,32.0,32.23,210800.0,21.5635,21.7657,21.5635,21.7185,210800.0
2008-07-16 14:00:00,32.23,32.67,32.01,32.38,436200.0,21.7185,22.015,21.5703,21.8196,436200.0
2008-07-16 14:30:00,32.38,32.73,32.35,32.63,305100.0,21.8196,22.0555,21.7994,21.9881,305100.0
2008-07-16 15:00:00,32.62,32.86,32.62,32.8,262100.0,21.9813,22.1431,21.9813,22.1026,262100.0
2008-07-16 15:30:00,32.81,33.11,32.71,33.06,432800.0,22.1094,22.3115,22.042,22.2778,432800.0
2008-07-17 09:30:00,32.02,32.99,31.68,32.83,597800.0,21.577,22.2307,21.3479,22.1228,597800.0
2008-07-17 10:00:00,32.84,32.87,31.81,31.84,408400.0,22.1296,22.1498,21.4355,21.4557,408400.0
2008-07-17 10:30:00,31.84,31.84,31.28,31.35,485600.0,21.4557,21.4557,21.0784,21.1255,485600.0
2008-07-17 11:00:00,31.36,31.54,31.05,31.38,256800.0,21.1323,21.2536,20.9234,21.1458,256800.0
2008-07-17 11:30:00,31.4,31.63,31.29,31.33,265700.0,21.1592,21.3142,21.0851,21.1121,265700.0
2008-07-17 12:00:00,31.32,31.52,31.31,31.44,303300.0,21.1053,21.2401,21.0986,21.1862,303300.0
2008-07-17 12:30:00,31.44,31.56,31.42,31.47,408000.0,21.1862,21.267,21.1727,21.2064,408000.0
2008-07-17 13:00:00,31.47,31.57,31.26,31.27,358500.0,21.2064,21.2738,21.0649,21.0716,358500.0
2008-07-17 13:30:00,31.27,31.42,31.17,31.3,291100.0,21.0716,21.1727,21.0042,21.0918,291100.0
2008-07-17 14:00:00,31.31,31.38,30.83,30.83,293900.0,21.0986,21.1458,20.7751,20.7751,293900.0
2008-07-17 14:30:00,30.83,30.84,30.13,30.16,387800.0,20.7751,20.7819,20.3034,20.3236,387800.0
2008-07-17 15:00:00,30.16,30.85,30.09,30.63,531800.0,20.3236,20.7886,20.2765,20.6404,531800.0
2008-07-17 15:30:00,30.61,31.11,30.58,31.09,631800.0,20.6269,20.9638,20.6067,20.9503,631800.0
2008-07-18 09:30:00,31.09,31.92,30.93,31.84,747600.0,20.9503,21.5096,20.8425,21.4557,747600.0
2008-07-18 10:00:00,31.84,32.41,31.7,32.3,553500.0,21.4557,21.8398,21.3614,21.7657,553500.0
2008-07-18 10:30:00,32.3,32.75,32.19,32.29,435600.0,21.7657,22.0689,21.6916,21.759,435600.0
2008-07-18 11:00:00,32.29,32.35,31.75,32.02,288000.0,21.759,21.7994,21.3951,21.577,288000.0
2008-07-18 11:30:00,32.04,32.1,31.39,31.39,264500.0,21.5905,21.6309,21.1525,21.1525,264500.0
2008-07-18 12:00:00,31.38,31.68,31.12,31.19,231700.0,21.1458,21.3479,20.9705,21.0177,231700.0
2008-07-18 12:30:00,31.21,31.51,31.14,31.28,183200.0,21.0312,21.2334,20.984,21.0784,183200.0
2008-07-18 13:00:00,31.27,31.32,31.0,31.04,180700.0,21.0716,21.1053,20.8897,20.9166,180700.0
2008-07-18 13:30:00,31.03,31.21,30.98,31.0,190700.0,20.9099,21.0312,20.8762,20.8897,190700.0
2008-07-18 14:00:00,31.01,31.15,30.92,31.06,197700.0,20.8964,20.9908,20.8358,20.9301,197700.0
2008-07-18 14:30:00,31.05,31.07,30.75,30.85,168100.0,20.9234,20.9369,20.7212,20.7886,168100.0
2008-07-18 15:00:00,30.86,31.0,30.79,30.9,238900.0,20.7953,20.8897,20.7482,20.8223,238900.0
2008-07-18 15:30:00,30.9,31.0,30.84,30.88,353900.0,20.8223,20.8897,20.7819,20.8088,353900.0
2008-07-21 09:30:00,31.5,31.9,30.76,30.92,348200.0,21.2266,21.4962,20.728,20.8358,348200.0
2008-07-21 10:00:00,30.87,31.37,30.77,31.06,223600.0,20.8021,21.139,20.7347,20.9301,223600.0
2008-07-21 10:30:00,31.07,31.16,30.83,31.07,307200.0,20.9369,20.9975,20.7751,20.9369,307200.0
2008-07-21 11:00:00,31.1,31.7,31.01,31.69,414000.0,20.9571,21.3614,20.8964,21.3546,414000.0
2008-07-21 11:30:00,31.69,31.76,31.33,31.47,307800.0,21.3546,21.4018,21.1121,21.2064,307800.0
2008-07-21 12:00:00,31.48,31.76,31.31,31.73,180300.0,21.2131,21.4018,21.0986,21.3816,180300.0
2008-07-21 12:30:00,31.75,31.95,31.67,31.92,177600.0,21.3951,21.5299,21.3412,21.5096,177600.0
2008-07-21 13:00:00,31.88,32.19,31.83,32.06,292500.0,21.4827,21.6916,21.449,21.604,292500.0
2008-07-21 13:30:00,32.06,32.24,32.01,32.07,235900.0,21.604,21.7253,21.5703,21.6107,235900.0
2008-07-21 14:00:00,32.06,32.13,31.9,32.04,244200.0,21.604,21.6511,21.4962,21.5905,244200.0
2008-07-21 14:30:00,32.04,32.48,32.01,32.48,249000.0,21.5905,21.887,21.5703,21.887,249000.0
2008-07-21 15:00:00,32.47,32.77,32.35,32.72,379800.0,21.8803,22.0824,21.7994,22.0487,379800.0
2008-07-21 15:30:00,32.72,32.98,32.58,32.93,738100.0,22.0487,22.2239,21.9544,22.1902,738100.0
2008-07-22 09:30:00,34.5,34.9,33.11,34.11,1472400.0,23.2482,23.5177,22.3115,22.9854,1472400.0
2008-07-22 10:00:00,34.13,34.13,30.78,31.97,1969300.0,22.9989,22.9989,20.7414,21.5433,1969300.0
2008-07-22 10:30:00,31.98,32.51,31.95,32.51,893800.0,21.5501,21.9072,21.5299,21.9072,893800.0
2008-07-22 11:00:00,32.51,32.64,32.12,32.6,507500.0,21.9072,21.9948,21.6444,21.9679,507500.0
2008-07-22 11:30:00,32.6,32.73,32.45,32.64,360400.0,21.9679,22.0555,21.8668,21.9948,360400.0
2008-07-22 12:00:00,32.65,32.72,32.44,32.6,292100.0,22.0016,22.0487,21.86,21.9679,292100.0
2008-07-22 12:30:00,32.58,32.6,32.4,32.49,236800.0,21.9544,21.9679,21.8331,21.8937,236800.0
2008-07-22 13:00:00,32.5,33.18,32.45,33.12,423400.0,21.9005,22.3587,21.8668,22.3183,423400.0
2008-07-22 13:30:00,33.15,33.16,32.56,32.61,268800.0,22.3385,22.3452,21.9409,21.9746,268800.0
2008-07-22 14:00:00,32.61,32.65,32.3,32.56,579600.0,21.9746,22.0016,21.7657,21.9409,579600.0
2008-07-22 14:30:00,32.57,32.93,32.5,32.93,292400.0,21.9476,22.1902,21.9005,22.1902,292400.0
2008-07-22 15:00:00,32.92,33.04,32.8,32.89,444800.0,22.1835,22.2644,22.1026,22.1633,444800.0
2008-07-22 15:30:00,32.88,33.29,32.72,33.12,698500.0,22.1565,22.4328,22.0487,22.3183,698500.0
2008-07-23 09:30:00,33.29,33.55,32.35,32.35,504300.0,22.4328,22.608,21.7994,21.7994,504300.0
2008-07-23 10:00:00,32.35,32.42,31.46,31.58,659500.0,21.7994,21.8466,21.1997,21.2805,659500.0
2008-07-23 10:30:00,31.58,31.82,30.9,31.27,766400.0,21.2805,21.4422,20.8223,21.0716,766400.0
2008-07-23 11:00:00,31.25,32.12,31.24,32.09,625000.0,21.0581,21.6444,21.0514,21.6242,625000.0
2008-07-23 11:30:00,32.07,32.46,31.88,32.43,503500.0,21.6107,21.8735,21.4827,21.8533,503500.0
2008-07-23 12:00:00,32.43,32.67,32.1,32.65,352000.0,21.8533,22.015,21.6309,22.0016,352000.0
2008-07-23 12:30:00,32.66,32.77,32.14,32.19,281600.0,22.0083,22.0824,21.6579,21.6916,281600.0
2008-07-23 13:00:00,32.21,32.39,32.17,32.22,175900.0,21.7051,21.8264,21.6781,21.7118,175900.0
2008-07-23 13:30:00,32.21,32.26,32.03,32.06,235300.0,21.7051,21.7387,21.5838,21.604,235300.0
2008-07-23 14:00:00,32.05,32.13,31.73,31.84,434200.0,21.5972,21.6511,21.3816,21.4557,434200.0
2008-07-23 14:30:00,31.83,31.95,31.5,31.55,307500.0,21.449,21.5299,21.2266,21.2603,307500.0
2008-07-23 15:00:00,31.55,31.62,31.26,31.29,427400.0,21.2603,21.3075,21.0649,21.0851,427400.0
2008-07-23 15:30:00,31.29,31.63,31.12,31.5,1210500.0,21.0851,21.3142,20.9705,21.2266,1210500.0
2008-07-24 09:30:00,30.0,31.0,29.9,30.67,1014200.0,20.2158,20.8897,20.1484,20.6673,1014200.0
2008-07-24 10:00:00,30.65,30.81,30.58,30.73,688100.0,20.6538,20.7617,20.6067,20.7077,688100.0
2008-07-24 10:30:00,30.73,30.78,29.84,29.84,640700.0,20.7077,20.7414,20.108,20.108,640700.0
2008-07-24 11:00:00,29.84,30.12,29.57,29.66,1045500.0,20.108,20.2967,19.9261,19.9867,1045500.0
2008-07-24 11:30:00,29.66,29.67,29.22,29.33,425400.0,19.9867,19.9934,19.6902,19.7643,425400.0
2008-07-24 12:00:00,29.34,29.66,29.24,29.63,277100.0,19.7711,19.9867,19.7037,19.9665,277100.0
2008-07-24 12:30:00,29.63,30.0,29.6,29.94,228100.0,19.9665,20.2158,19.9463,20.1754,228100.0
2008-07-24 13:00:00,29.96,30.67,29.9,30.39,424000.0,20.1889,20.6673,20.1484,20.4786,424000.0
2008-07-24 13:30:00,30.37,30.45,29.83,29.86,247900.0,20.4652,20.5191,20.1013,20.1215,247900.0
2008-07-24 14:00:00,29.86,30.03,29.71,29.98,213900.0,20.1215,20.236,20.0204,20.2023,213900.0
2008-07-24 14:30:00,29.98,30.01,29.87,29.99,210900.0,20.2023,20.2226,20.1282,20.2091,210900.0
2008-07-24 15:00:00,29.98,30.1,29.82,29.83,401600.0,20.2023,20.2832,20.0945,20.1013,401600.0
2008-07-24 15:30:00,29.83,29.84,29.22,29.32,962300.0,20.1013,20.108,19.6902,19.7576,962300.0
2008-07-25 09:30:00,29.97,30.17,29.28,30.17,976000.0,20.1956,20.3304,19.7306,20.3304,976000.0
2008-07-25 10:00:00,30.17,30.36,29.85,30.03,747200.0,20.3304,20.4584,20.1147,20.236,747200.0
2008-07-25 10:30:00,30.05,30.42,29.8,30.2,663700.0,20.2495,20.4988,20.0811,20.3506,663700.0
2008-07-25 11:00:00,30.19,30.39,30.03,30.38,358100.0,20.3439,20.4786,20.236,20.4719,358100.0
2008-07-25 11:30:00,30.38,30.67,30.37,30.64,346800.0,20.4719,20.6673,20.4652,20.6471,346800.0
2008-07-25 12:00:00,30.62,30.8,30.62,30.67,318800.0,20.6336,20.7549,20.6336,20.6673,318800.0
2008-07-25 12:30:00,30.66,30.77,30.53,30.63,245300.0,20.6606,20.7347,20.573,20.6404,245300.0
2008-07-25 13:00:00,30.63,30.65,30.26,30.35,300800.0,20.6404,20.6538,20.391,20.4517,300800.0
2008-07-25 13:30:00,30.34,30.43,30.1,30.34,250500.0,20.4449,20.5056,20.2832,20.4449,250500.0
2008-07-25 14:00:00,30.33,30.52,30.22,30.22,285800.0,20.4382,20.5662,20.3641,20.3641,285800.0
2008-07-25 14:30:00,30.22,30.55,30.2,30.44,321800.0,20.3641,20.5864,20.3506,20.5123,321800.0
2008-07-25 15:00:00,30.43,30.49,30.29,30.29,380700.0,20.5056,20.546,20.4112,20.4112,380700.0
2008-07-25 15:30:00,30.29,30.43,30.21,30.3,558800.0,20.4112,20.5056,20.3573,20.418,558800.0
2008-07-28 09:30:00,30.54,31.32,30.5,31.08,629300.0,20.5797,21.1053,20.5528,20.9436,629300.0
2008-07-28 10:00:00,31.08,31.54,30.85,31.5,347100.0,20.9436,21.2536,20.7886,21.2266,347100.0
2008-07-28 10:30:00,31.5,31.59,31.25,31.38,285800.0,21.2266,21.2873,21.0581,21.1458,285800.0
2008-07-28 11:00:00,31.38,31.44,31.2,31.23,245500.0,21.1458,21.1862,21.0245,21.0447,245500.0
2008-07-28 11:30:00,31.22,31.29,30.96,30.97,316900.0,21.0379,21.0851,20.8627,20.8695,316900.0
2008-07-28 12:00:00,30.97,31.08,30.89,31.0,196800.0,20.8695,20.9436,20.8156,20.8897,196800.0
2008-07-28 12:30:00,31.0,31.19,30.93,31.01,244000.0,20.8897,21.0177,20.8425,20.8964,244000.0
2008-07-28 13:00:00,30.99,30.99,30.7,30.83,244700.0,20.8829,20.8829,20.6875,20.7751,244700.0
2008-07-28 13:30:00,30.82,30.85,30.65,30.77,208600.0,20.7684,20.7886,20.6538,20.7347,208600.0
2008-07-28 14:00:00,30.77,30.83,30.54,30.55,247900.0,20.7347,20.7751,20.5797,20.5864,247900.0
2008-07-28 14:30:00,30.55,30.74,30.38,30.45,257000.0,20.5864,20.7145,20.4719,20.5191,257000.0
2008-07-28 15:00:00,30.46,30.7,30.41,30.65,349900.0,20.5258,20.6875,20.4921,20.6538,349900.0
2008-07-28 15:30:00,30.64,30.65,30.16,30.28,543900.0,20.6471,20.6538,20.3236,20.4045,543900.0
2008-07-29 09:30:00,31.65,32.17,31.18,31.39,712400.0,21.3277,21.6781,21.011,21.1525,712400.0
2008-07-29 10:00:00,31.4,31.92,31.2,31.9,760600.0,21.1592,21.5096,21.0245,21.4962,760600.0
2008-07-29 10:30:00,31.87,32.28,31.87,32.01,560300.0,21.4759,21.7522,21.4759,21.5703,560300.0
2008-07-29 11:00:00,32.0,32.09,31.73,31.91,255900.0,21.5635,21.6242,21.3816,21.5029,255900.0
2008-07-29 11:30:00,31.88,32.08,31.75,31.82,271000.0,21.4827,21.6175,21.3951,21.4422,271000.0
2008-07-29 12:00:00,31.8,31.87,31.57,31.65,307200.0,21.4288,21.4759,21.2738,21.3277,307200.0
2008-07-29 12:30:00,31.65,31.8,31.57,31.73,270800.0,21.3277,21.4288,21.2738,21.3816,270800.0
2008-07-29 13:00:00,31.73,31.79,31.61,31.77,375400.0,21.3816,21.422,21.3007,21.4086,375400.0
2008-07-29 13:30:00,31.76,31.82,31.6,31.73,320800.0,21.4018,21.4422,21.294,21.3816,320800.0
2008-07-29 14:00:00,31.72,31.93,31.65,31.86,474900.0,21.3749,21.5164,21.3277,21.4692,474900.0
2008-07-29 14:30:00,31.86,31.98,31.73,31.91,433100.0,21.4692,21.5501,21.3816,21.5029,433100.0
2008-07-29 15:00:00,31.91,31.94,31.68,31.79,620700.0,21.5029,21.5231,21.3479,21.422,620700.0
2008-07-29 15:30:00,31.78,31.83,31.63,31.76,645900.0,21.4153,21.449,21.3142,21.4018,645900.0
2008-07-30 09:30:00,32.22,32.77,32.05,32.73,512500.0,21.7118,22.0824,21.5972,22.0555,512500.0
2008-07-30 10:00:00,32.73,32.96,32.35,32.92,832600.0,22.0555,22.2105,21.7994,22.1835,832600.0
2008-07-30 10:30:00,32.92,32.95,32.65,32.84,463600.0,22.1835,22.2037,22.0016,22.1296,463600.0
2008-07-30 11:00:00,32.84,33.04,32.79,33.04,171900.0,22.1296,22.2644,22.0959,22.2644,171900.0
2008-07-30 11:30:00,33.02,33.15,32.96,33.07,211500.0,22.2509,22.3385,22.2105,22.2846,211500.0
2008-07-30 12:00:00,33.07,33.14,32.83,32.88,203200.0,22.2846,22.3317,22.1228,22.1565,203200.0
2008-07-30 12:30:00,32.9,32.9,32.54,32.64,210800.0,22.17,22.17,21.9274,21.9948,210800.0
2008-07-30 13:00:00,32.64,32.84,32.43,32.53,356900.0,21.9948,22.1296,21.8533,21.9207,356900.0
2008-07-30 13:30:00,32.53,32.54,32.29,32.43,225700.0,21.9207,21.9274,21.759,21.8533,225700.0
2008-07-30 14:00:00,32.44,32.64,32.15,32.62,367800.0,21.86,21.9948,21.6646,21.9813,367800.0
2008-07-30 14:30:00,32.63,32.87,32.6,32.87,184100.0,21.9881,22.1498,21.9679,22.1498,184100.0
2008-07-30 15:00:00,32.89,33.33,32.78,33.32,366000.0,22.1633,22.4598,22.0892,22.453,366000.0
2008-07-30 15:30:00,33.33,33.54,33.24,33.51,632600.0,22.4598,22.6013,22.3991,22.5811,632600.0
2008-07-31 09:30:00,32.95,32.95,32.18,32.49,465500.0,22.2037,22.2037,21.6848,21.8937,465500.0
2008-07-31 10:00:00,32.48,32.71,32.01,32.64,282400.0,21.887,22.042,21.5703,21.9948,282400.0
2008-07-31 10:30:00,32.63,32.63,32.03,32.06,337600.0,21.9881,21.9881,21.5838,21.604,337600.0
2008-07-31 11:00:00,32.08,32.22,31.92,32.0,247800.0,21.6175,21.7118,21.5096,21.5635,247800.0
2008-07-31 11:30:00,32.0,32.09,31.61,31.62,213500.0,21.5635,21.6242,21.3007,21.3075,213500.0
2008-07-31 12:00:00,31.62,31.66,31.26,31.29,302300.0,21.3075,21.3344,21.0649,21.0851,302300.0
2008-07-31 12:30:00,31.29,32.04,31.22,31.61,664800.0,21.0851,21.5905,21.0379,21.3007,664800.0
2008-07-31 13:00:00,31.61,32.34,31.61,32.04,275500.0,21.3007,21.7927,21.3007,21.5905,275500.0
2008-07-31 13:30:00,32.04,32.11,31.74,31.82,202000.0,21.5905,21.6377,21.3883,21.4422,202000.0
2008-07-31 14:00:00,31.83,31.89,31.68,31.73,130000.0,21.449,21.4894,21.3479,21.3816,130000.0
2008-07-31 14:30:00,31.73,32.07,31.71,32.07,232100.0,21.3816,21.6107,21.3681,21.6107,232100.0
2008-07-31 15:00:00,32.08,32.09,31.76,31.76,432900.0,21.6175,21.6242,21.4018,21.4018,432900.0
2008-07-31 15:30:00,31.77,31.78,31.42,31.72,909300.0,21.4086,21.4153,21.1727,21.3749,909300.0
2008-08-01 09:30:00,31.6,31.87,30.47,30.62,542700.0,21.294,21.4759,20.5325,20.6336,542700.0
2008-08-01 10:00:00,30.66,30.92,30.59,30.63,369900.0,20.6606,20.8358,20.6134,20.6404,369900.0
2008-08-01 10:30:00,30.65,30.98,30.55,30.81,356500.0,20.6538,20.8762,20.5864,20.7617,356500.0
2008-08-01 11:00:00,30.81,30.84,30.51,30.6,164900.0,20.7617,20.7819,20.5595,20.6201,164900.0
2008-08-01 11:30:00,30.6,30.73,30.51,30.57,188000.0,20.6201,20.7077,20.5595,20.5999,188000.0
2008-08-01 12:00:00,30.57,30.6,30.39,30.42,220900.0,20.5999,20.6201,20.4786,20.4988,220900.0
2008-08-01 12:30:00,30.42,30.52,30.25,30.29,212100.0,20.4988,20.5662,20.3843,20.4112,212100.0
2008-08-01 13:00:00,30.3,30.59,30.27,30.52,166400.0,20.418,20.6134,20.3978,20.5662,166400.0
2008-08-01 13:30:00,30.52,30.69,30.46,30.57,179600.0,20.5662,20.6808,20.5258,20.5999,179600.0
2008-08-01 14:00:00,30.58,30.6,30.33,30.35,228700.0,20.6067,20.6201,20.4382,20.4517,228700.0
2008-08-01 14:30:00,30.35,30.39,30.16,30.28,266600.0,20.4517,20.4786,20.3236,20.4045,266600.0
2008-08-01 15:00:00,30.28,30.35,29.97,30.09,421200.0,20.4045,20.4517,20.1956,20.2765,421200.0
2008-08-01 15:30:00,30.09,30.24,30.02,30.03,686100.0,20.2765,20.3775,20.2293,20.236,686100.0
2008-08-04 09:30:00,29.95,30.21,28.5,28.87,588400.0,20.1821,20.3573,19.205,19.4544,588400.0
2008-08-04 10:00:00,28.87,29.01,28.25,28.38,592700.0,19.4544,19.5487,19.0366,19.1242,592700.0
2008-08-04 10:30:00,28.38,28.38,27.63,27.82,645800.0,19.1242,19.1242,18.6188,18.7468,645800.0
2008-08-04 11:00:00,27.8,28.07,27.69,27.82,482500.0,18.7333,18.9153,18.6592,18.7468,482500.0
2008-08-04 11:30:00,27.78,28.03,27.7,27.79,500500.0,18.7199,18.8883,18.6659,18.7266,500500.0
2008-08-04 12:00:00,27.79,27.86,27.68,27.73,344900.0,18.7266,18.7738,18.6525,18.6862,344900.0
2008-08-04 12:30:00,27.73,27.84,27.5,27.57,300800.0,18.6862,18.7603,18.5312,18.5783,300800.0
2008-08-04 13:00:00,27.56,27.59,27.44,27.47,232900.0,18.5716,18.5918,18.4907,18.511,232900.0
2008-08-04 13:30:00,27.47,27.56,27.25,27.33,275600.0,18.511,18.5716,18.3627,18.4166,275600.0
2008-08-04 14:00:00,27.33,27.69,27.32,27.53,330200.0,18.4166,18.6592,18.4099,18.5514,330200.0
2008-08-04 14:30:00,27.53,27.61,27.38,27.41,330700.0,18.5514,18.6053,18.4503,18.4705,330700.0
2008-08-04 15:00:00,27.41,27.55,26.93,26.94,483500.0,18.4705,18.5649,18.1471,18.1538,483500.0
2008-08-04 15:30:00,26.95,27.32,26.93,27.2,1660100.0,18.1605,18.4099,18.1471,18.329,1660100.0
2008-08-05 09:30:00,27.35,27.88,26.81,27.88,765100.0,18.4301,18.7872,18.0662,18.7872,765100.0
2008-08-05 10:00:00,27.86,28.25,27.64,27.75,704800.0,18.7738,19.0366,18.6255,18.6996,704800.0
2008-08-05 10:30:00,27.75,27.78,27.45,27.47,412900.0,18.6996,18.7199,18.4975,18.511,412900.0
2008-08-05 11:00:00,27.46,27.5,27.21,27.46,404500.0,18.5042,18.5312,18.3358,18.5042,404500.0
2008-08-05 11:30:00,27.48,27.51,27.27,27.46,456400.0,18.5177,18.5379,18.3762,18.5042,456400.0
2008-08-05 12:00:00,27.47,27.52,27.41,27.5,319200.0,18.511,18.5446,18.4705,18.5312,319200.0
2008-08-05 12:30:00,27.49,27.61,27.46,27.46,347300.0,18.5244,18.6053,18.5042,18.5042,347300.0
2008-08-05 13:00:00,27.46,27.56,27.35,27.37,273900.0,18.5042,18.5716,18.4301,18.4436,273900.0
2008-08-05 13:30:00,27.35,27.59,27.33,27.4,238400.0,18.4301,18.5918,18.4166,18.4638,238400.0
2008-08-05 14:00:00,27.4,27.73,27.32,27.48,525900.0,18.4638,18.6862,18.4099,18.5177,525900.0
2008-08-05 14:30:00,27.47,27.51,27.06,27.28,439300.0,18.511,18.5379,18.2347,18.3829,439300.0
2008-08-05 15:00:00,27.28,27.31,27.12,27.26,360800.0,18.3829,18.4031,18.2751,18.3694,360800.0
2008-08-05 15:30:00,27.26,27.89,27.23,27.76,749900.0,18.3694,18.794,18.3492,18.7064,749900.0
2008-08-06 09:30:00,27.88,28.83,27.75,28.79,425700.0,18.7872,19.4274,18.6996,19.4005,425700.0
2008-08-06 10:00:00,28.81,28.99,28.72,28.89,528600.0,19.4139,19.5352,19.3533,19.4678,528600.0
2008-08-06 10:30:00,28.9,28.94,28.49,28.62,422200.0,19.4746,19.5015,19.1983,19.2859,422200.0
2008-08-06 11:00:00,28.61,28.67,28.38,28.5,279900.0,19.2792,19.3196,19.1242,19.205,279900.0
2008-08-06 11:30:00,28.51,28.55,28.18,28.36,262500.0,19.2118,19.2387,18.9894,19.1107,262500.0
2008-08-06 12:00:00,28.35,28.49,28.27,28.45,118800.0,19.104,19.1983,19.05,19.1713,118800.0
2008-08-06 12:30:00,28.44,28.67,28.36,28.62,171600.0,19.1646,19.3196,19.1107,19.2859,171600.0
2008-08-06 13:00:00,28.62,28.66,28.49,28.5,126800.0,19.2859,19.3128,19.1983,19.205,126800.0
2008-08-06 13:30:00,28.51,28.73,28.46,28.59,180600.0,19.2118,19.36,19.1781,19.2657,180600.0
2008-08-06 14:00:00,28.59,28.76,28.51,28.7,160100.0,19.2657,19.3802,19.2118,19.3398,160100.0
2008-08-06 14:30:00,28.71,29.04,28.7,28.94,254300.0,19.3465,19.5689,19.3398,19.5015,254300.0
2008-08-06 15:00:00,28.93,28.95,28.75,28.75,270100.0,19.4948,19.5083,19.3735,19.3735,270100.0
2008-08-06 15:30:00,28.75,28.79,28.63,28.71,442000.0,19.3735,19.4005,19.2926,19.3465,442000.0
2008-08-07 09:30:00,28.9,29.1,27.64,28.05,530500.0,19.4746,19.6093,18.6255,18.9018,530500.0
2008-08-07 10:00:00,28.06,28.18,27.81,27.99,238500.0,18.9085,18.9894,18.7401,18.8614,238500.0
2008-08-07 10:30:00,27.98,28.42,27.92,28.32,243100.0,18.8546,19.1511,18.8142,19.0837,243100.0
2008-08-07 11:00:00,28.32,28.52,28.32,28.46,187700.0,19.0837,19.2185,19.0837,19.1781,187700.0
2008-08-07 11:30:00,28.46,28.59,28.36,28.48,196000.0,19.1781,19.2657,19.1107,19.1916,196000.0
2008-08-07 12:00:00,28.45,28.55,28.34,28.38,106600.0,19.1713,19.2387,19.0972,19.1242,106600.0
2008-08-07 12:30:00,28.4,28.4,28.13,28.13,118500.0,19.1376,19.1376,18.9557,18.9557,118500.0
2008-08-07 13:00:00,28.11,28.25,28.1,28.14,189700.0,18.9422,19.0366,18.9355,18.9624,189700.0
2008-08-07 13:30:00,28.13,28.18,27.93,28.05,230700.0,18.9557,18.9894,18.8209,18.9018,230700.0
2008-08-07 14:00:00,28.06,28.17,27.96,28.01,161600.0,18.9085,18.9827,18.8411,18.8748,161600.0
2008-08-07 14:30:00,28.02,28.3,28.02,28.21,185900.0,18.8816,19.0703,18.8816,19.0096,185900.0
2008-08-07 15:00:00,28.23,28.23,28.02,28.12,279500.0,19.0231,19.0231,18.8816,18.949,279500.0
2008-08-07 15:30:00,28.11,28.11,27.84,28.02,534000.0,18.9422,18.9422,18.7603,18.8816,534000.0
2008-08-08 09:30:00,28.63,28.63,26.52,26.57,577500.0,19.2926,19.2926,17.8708,17.9045,577500.0
2008-08-08 10:00:00,26.56,27.14,26.56,27.1,561900.0,17.8977,18.2886,17.8977,18.2616,561900.0
2008-08-08 10:30:00,27.09,27.35,26.9,27.31,289700.0,18.2549,18.4301,18.1269,18.4031,289700.0
2008-08-08 11:00:00,27.3,27.35,27.01,27.29,272800.0,18.3964,18.4301,18.201,18.3897,272800.0
2008-08-08 11:30:00,27.28,27.32,27.13,27.23,247300.0,18.3829,18.4099,18.2818,18.3492,247300.0
2008-08-08 12:00:00,27.23,27.42,27.22,27.36,255100.0,18.3492,18.4773,18.3425,18.4368,255100.0
2008-08-08 12:30:00,27.35,27.35,27.08,27.19,242300.0,18.4301,18.4301,18.2481,18.3223,242300.0
2008-08-08 13:00:00,27.2,27.27,26.99,27.1,242700.0,18.329,18.3762,18.1875,18.2616,242700.0
2008-08-08 13:30:00,27.1,27.13,26.7,26.75,318100.0,18.2616,18.2818,17.9921,18.0258,318100.0
2008-08-08 14:00:00,26.74,26.79,26.6,26.62,327400.0,18.019,18.0527,17.9247,17.9382,327400.0
2008-08-08 14:30:00,26.62,26.63,26.17,26.26,346300.0,17.9382,17.9449,17.6349,17.6956,346300.0
2008-08-08 15:00:00,26.27,26.47,26.19,26.2,443000.0,17.7023,17.8371,17.6484,17.6552,443000.0
2008-08-08 15:30:00,26.19,26.48,26.1,26.47,746000.0,17.6484,17.8438,17.5878,17.8371,746000.0
2008-08-11 09:30:00,27.09,27.33,25.58,25.88,817800.0,18.2549,18.4166,17.2374,17.4395,817800.0
2008-08-11 10:00:00,25.92,26.02,25.31,25.31,470500.0,17.4665,17.5339,17.0554,17.0554,470500.0
2008-08-11 10:30:00,25.32,25.63,25.26,25.26,376700.0,17.0622,17.2711,17.0217,17.0217,376700.0
2008-08-11 11:00:00,25.26,25.41,25.14,25.4,536100.0,17.0217,17.1228,16.9409,17.1161,536100.0
2008-08-11 11:30:00,25.4,25.44,25.19,25.29,354100.0,17.1161,17.143,16.9746,17.0419,354100.0
2008-08-11 12:00:00,25.28,25.3,24.86,24.87,454400.0,17.0352,17.0487,16.7522,16.7589,454400.0
2008-08-11 12:30:00,24.87,24.93,24.58,24.7,458900.0,16.7589,16.7993,16.5635,16.6444,458900.0
2008-08-11 13:00:00,24.7,24.88,24.64,24.8,354200.0,16.6444,16.7657,16.6039,16.7117,354200.0
2008-08-11 13:30:00,24.8,24.94,24.57,24.66,338700.0,16.7117,16.8061,16.5568,16.6174,338700.0
2008-08-11 14:00:00,24.65,24.88,24.65,24.8,370900.0,16.6107,16.7657,16.6107,16.7117,370900.0
2008-08-11 14:30:00,24.8,25.14,24.77,24.97,604200.0,16.7117,16.9409,16.6915,16.8263,604200.0
2008-08-11 15:00:00,24.98,24.99,24.67,24.74,520900.0,16.833,16.8398,16.6241,16.6713,520900.0
2008-08-11 15:30:00,24.75,25.0,24.59,24.99,1129400.0,16.6781,16.8465,16.5702,16.8398,1129400.0
2008-08-12 09:30:00,25.35,25.42,24.51,24.71,993900.0,17.0824,17.1295,16.5163,16.6511,993900.0
2008-08-12 10:00:00,24.68,24.71,24.07,24.49,1075400.0,16.6309,16.6511,16.2198,16.5029,1075400.0
2008-08-12 10:30:00,24.48,24.55,24.35,24.48,736700.0,16.4961,16.5433,16.4085,16.4961,736700.0
2008-08-12 11:00:00,24.48,24.5,23.81,23.9,1024500.0,16.4961,16.5096,16.0446,16.1053,1024500.0
2008-08-12 11:30:00,23.89,24.06,23.79,23.87,616100.0,16.0985,16.2131,16.0311,16.0851,616100.0
2008-08-12 12:00:00,23.86,24.17,23.85,24.09,580700.0,16.0783,16.2872,16.0716,16.2333,580700.0
2008-08-12 12:30:00,24.08,24.08,23.77,23.81,329100.0,16.2266,16.2266,16.0177,16.0446,329100.0
2008-08-12 13:00:00,23.81,24.0,23.67,23.7,375100.0,16.0446,16.1727,15.9503,15.9705,375100.0
2008-08-12 13:30:00,23.72,23.97,23.71,23.95,396800.0,15.984,16.1524,15.9772,16.139,396800.0
2008-08-12 14:00:00,23.97,24.07,23.91,23.99,395300.0,16.1524,16.2198,16.112,16.1659,395300.0
2008-08-12 14:30:00,23.99,24.36,23.97,24.25,543000.0,16.1659,16.4152,16.1524,16.3411,543000.0
2008-08-12 15:00:00,24.25,24.27,24.09,24.17,551200.0,16.3411,16.3546,16.2333,16.2872,551200.0
2008-08-12 15:30:00,24.17,24.19,23.99,24.15,788800.0,16.2872,16.3007,16.1659,16.2737,788800.0
2008-08-13 09:30:00,24.25,24.85,24.21,24.71,606700.0,16.3411,16.7454,16.3142,16.6511,606700.0
2008-08-13 10:00:00,24.68,24.87,24.42,24.87,450100.0,16.6309,16.7589,16.4557,16.7589,450100.0
2008-08-13 10:30:00,24.87,25.14,24.85,24.96,573600.0,16.7589,16.9409,16.7454,16.8196,573600.0
2008-08-13 11:00:00,24.95,25.17,24.81,25.17,402000.0,16.8128,16.9611,16.7185,16.9611,402000.0
2008-08-13 11:30:00,25.16,25.68,25.13,25.58,499400.0,16.9543,17.3047,16.9341,17.2374,499400.0
2008-08-13 12:00:00,25.58,25.73,25.46,25.59,301000.0,17.2374,17.3384,17.1565,17.2441,301000.0
2008-08-13 12:30:00,25.59,25.72,25.38,25.66,319100.0,17.2441,17.3317,17.1026,17.2913,319100.0
2008-08-13 13:00:00,25.67,25.77,25.54,25.55,239500.0,17.298,17.3654,17.2104,17.2171,239500.0
2008-08-13 13:30:00,25.55,25.95,25.54,25.88,312700.0,17.2171,17.4867,17.2104,17.4395,312700.0
2008-08-13 14:00:00,25.87,26.0,25.58,25.73,397700.0,17.4328,17.5204,17.2374,17.3384,397700.0
2008-08-13 14:30:00,25.73,25.87,25.6,25.83,253500.0,17.3384,17.4328,17.2508,17.4058,253500.0
2008-08-13 15:00:00,25.84,26.0,25.81,25.94,306500.0,17.4126,17.5204,17.3923,17.4799,306500.0
2008-08-13 15:30:00,25.94,25.95,25.67,25.82,635800.0,17.4799,17.4867,17.298,17.3991,635800.0
2008-08-14 09:30:00,25.5,25.7,24.92,25.29,525100.0,17.1834,17.3182,16.7926,17.0419,525100.0
2008-08-14 10:00:00,25.28,25.94,25.13,25.82,590300.0,17.0352,17.4799,16.9341,17.3991,590300.0
2008-08-14 10:30:00,25.81,25.95,25.6,25.82,374200.0,17.3923,17.4867,17.2508,17.3991,374200.0
2008-08-14 11:00:00,25.81,25.84,25.43,25.5,266800.0,17.3923,17.4126,17.1363,17.1834,266800.0
2008-08-14 11:30:00,25.5,25.51,25.3,25.35,178700.0,17.1834,17.1902,17.0487,17.0824,178700.0
2008-08-14 12:00:00,25.35,25.39,24.84,24.99,418800.0,17.0824,17.1093,16.7387,16.8398,418800.0
2008-08-14 12:30:00,24.98,25.01,24.68,25.0,354300.0,16.833,16.8533,16.6309,16.8465,354300.0
2008-08-14 13:00:00,25.0,25.23,24.99,25.11,150100.0,16.8465,17.0015,16.8398,16.9206,150100.0
2008-08-14 13:30:00,25.11,25.19,25.08,25.18,93900.0,16.9206,16.9746,16.9004,16.9678,93900.0
2008-08-14 14:00:00,25.18,25.39,25.13,25.35,191300.0,16.9678,17.1093,16.9341,17.0824,191300.0
2008-08-14 14:30:00,25.35,25.49,25.28,25.46,247500.0,17.0824,17.1767,17.0352,17.1565,247500.0
2008-08-14 15:00:00,25.45,25.5,25.32,25.49,378200.0,17.1498,17.1834,17.0622,17.1767,378200.0
2008-08-14 15:30:00,25.48,25.64,25.48,25.49,570600.0,17.17,17.2778,17.17,17.1767,570600.0
2008-08-15 09:30:00,25.0,25.35,24.71,24.75,615500.0,16.8465,17.0824,16.6511,16.6781,615500.0
2008-08-15 10:00:00,24.75,24.85,24.6,24.83,276600.0,16.6781,16.7454,16.577,16.732,276600.0
2008-08-15 10:30:00,24.84,24.87,24.62,24.67,346300.0,16.7387,16.7589,16.5905,16.6241,346300.0
2008-08-15 11:00:00,24.67,24.83,24.64,24.8,193000.0,16.6241,16.732,16.6039,16.7117,193000.0
2008-08-15 11:30:00,24.79,25.0,24.78,24.93,212300.0,16.705,16.8465,16.6983,16.7993,212300.0
2008-08-15 12:00:00,24.93,25.07,24.87,24.89,155700.0,16.7993,16.8937,16.7589,16.7724,155700.0
2008-08-15 12:30:00,24.88,24.88,24.68,24.74,164500.0,16.7657,16.7657,16.6309,16.6713,164500.0
2008-08-15 13:00:00,24.74,24.96,24.73,24.79,85000.0,16.6713,16.8196,16.6646,16.705,85000.0
2008-08-15 13:30:00,24.8,24.83,24.68,24.76,165900.0,16.7117,16.732,16.6309,16.6848,165900.0
2008-08-15 14:00:00,24.75,24.78,24.68,24.78,284000.0,16.6781,16.6983,16.6309,16.6983,284000.0
2008-08-15 14:30:00,24.77,24.91,24.73,24.84,308300.0,16.6915,16.7859,16.6646,16.7387,308300.0
2008-08-15 15:00:00,24.84,24.92,24.78,24.86,239300.0,16.7387,16.7926,16.6983,16.7522,239300.0
2008-08-15 15:30:00,24.87,24.91,24.82,24.83,454700.0,16.7589,16.7859,16.7252,16.732,454700.0
2008-08-18 09:30:00,25.15,25.62,25.06,25.22,440300.0,16.9476,17.2643,16.887,16.9948,440300.0
2008-08-18 10:00:00,25.23,25.4,25.08,25.11,382300.0,17.0015,17.1161,16.9004,16.9206,382300.0
2008-08-18 10:30:00,25.09,25.12,24.63,24.76,350400.0,16.9072,16.9274,16.5972,16.6848,350400.0
2008-08-18 11:00:00,24.76,24.96,24.58,24.94,398100.0,16.6848,16.8196,16.5635,16.8061,398100.0
2008-08-18 11:30:00,24.91,25.03,24.25,25.03,340300.0,16.7859,16.8667,16.3411,16.8667,340300.0
2008-08-18 12:00:00,25.02,25.05,24.93,25.05,236500.0,16.86,16.8802,16.7993,16.8802,236500.0
2008-08-18 12:30:00,25.04,25.17,24.95,25.01,231500.0,16.8735,16.9611,16.8128,16.8533,231500.0
2008-08-18 13:00:00,25.0,25.05,24.88,24.9,205100.0,16.8465,16.8802,16.7657,16.7791,205100.0
2008-08-18 13:30:00,24.9,24.95,24.79,24.81,200800.0,16.7791,16.8128,16.705,16.7185,200800.0
2008-08-18 14:00:00,24.81,24.81,24.66,24.67,240200.0,16.7185,16.7185,16.6174,16.6241,240200.0
2008-08-18 14:30:00,24.67,24.76,24.55,24.66,404500.0,16.6241,16.6848,16.5433,16.6174,404500.0
2008-08-18 15:00:00,24.66,24.85,24.55,24.8,543800.0,16.6174,16.7454,16.5433,16.7117,543800.0
2008-08-18 15:30:00,24.79,24.83,24.63,24.75,474900.0,16.705,16.732,16.5972,16.6781,474900.0
2008-08-19 09:30:00,24.42,24.93,24.29,24.77,578300.0,16.4557,16.7993,16.3681,16.6915,578300.0
2008-08-19 10:00:00,24.77,24.91,24.43,24.52,638600.0,16.6915,16.7859,16.4624,16.5231,638600.0
2008-08-19 10:30:00,24.52,24.81,24.51,24.63,475500.0,16.5231,16.7185,16.5163,16.5972,475500.0
2008-08-19 11:00:00,24.62,24.74,24.53,24.7,443100.0,16.5905,16.6713,16.5298,16.6444,443100.0
2008-08-19 11:30:00,24.7,25.13,24.64,25.03,631700.0,16.6444,16.9341,16.6039,16.8667,631700.0
2008-08-19 12:00:00,25.02,25.09,24.93,25.05,595200.0,16.86,16.9072,16.7993,16.8802,595200.0
2008-08-19 12:30:00,25.06,25.52,24.99,25.5,793500.0,16.887,17.1969,16.8398,17.1834,793500.0
2008-08-19 13:00:00,25.5,25.51,25.32,25.35,334300.0,17.1834,17.1902,17.0622,17.0824,334300.0
2008-08-19 13:30:00,25.35,25.45,25.34,25.4,264400.0,17.0824,17.1498,17.0756,17.1161,264400.0
2008-08-19 14:00:00,25.39,25.43,25.21,25.21,235800.0,17.1093,17.1363,16.988,16.988,235800.0
2008-08-19 14:30:00,25.2,25.26,25.01,25.17,307800.0,16.9813,17.0217,16.8533,16.9611,307800.0
2008-08-19 15:00:00,25.17,25.22,24.95,25.17,427300.0,16.9611,16.9948,16.8128,16.9611,427300.0
2008-08-19 15:30:00,25.17,25.28,25.11,25.23,643700.0,16.9611,17.0352,16.9206,17.0015,643700.0
2008-08-20 09:30:00,25.5,25.78,25.07,25.39,547100.0,17.1834,17.3721,16.8937,17.1093,547100.0
2008-08-20 10:00:00,25.4,25.5,25.0,25.46,344900.0,17.1161,17.1834,16.8465,17.1565,344900.0
2008-08-20 10:30:00,25.47,25.55,25.09,25.14,304900.0,17.1632,17.2171,16.9072,16.9409,304900.0
2008-08-20 11:00:00,25.13,25.16,24.71,24.78,433100.0,16.9341,16.9543,16.6511,16.6983,433100.0
2008-08-20 11:30:00,24.78,25.1,24.75,25.04,357000.0,16.6983,16.9139,16.6781,16.8735,357000.0
2008-08-20 12:00:00,25.05,25.29,25.05,25.28,268700.0,16.8802,17.0419,16.8802,17.0352,268700.0
2008-08-20 12:30:00,25.28,25.43,25.0,25.42,314000.0,17.0352,17.1363,16.8465,17.1295,314000.0
2008-08-20 13:00:00,25.41,25.49,25.35,25.44,289300.0,17.1228,17.1767,17.0824,17.143,289300.0
2008-08-20 13:30:00,25.44,25.65,25.44,25.59,322100.0,17.143,17.2845,17.143,17.2441,322100.0
2008-08-20 14:00:00,25.58,25.8,25.49,25.73,286600.0,17.2374,17.3856,17.1767,17.3384,286600.0
2008-08-20 14:30:00,25.73,26.0,25.65,25.97,423000.0,17.3384,17.5204,17.2845,17.5002,423000.0
2008-08-20 15:00:00,25.97,26.05,25.82,25.88,489200.0,17.5002,17.5541,17.3991,17.4395,489200.0
2008-08-20 15:30:00,25.89,26.05,25.83,25.91,847800.0,17.4463,17.5541,17.4058,17.4597,847800.0
2008-08-21 09:30:00,26.04,26.2,25.58,25.64,508200.0,17.5473,17.6552,17.2374,17.2778,508200.0
2008-08-21 10:00:00,25.63,25.65,25.35,25.35,337500.0,17.2711,17.2845,17.0824,17.0824,337500.0
2008-08-21 10:30:00,25.36,25.57,25.24,25.56,306400.0,17.0891,17.2306,17.0082,17.2239,306400.0
2008-08-21 11:00:00,25.56,25.59,25.41,25.5,184200.0,17.2239,17.2441,17.1228,17.1834,184200.0
2008-08-21 11:30:00,25.49,25.54,25.35,25.43,174400.0,17.1767,17.2104,17.0824,17.1363,174400.0
2008-08-21 12:00:00,25.43,25.52,25.31,25.36,145300.0,17.1363,17.1969,17.0554,17.0891,145300.0
2008-08-21 12:30:00,25.37,25.55,25.36,25.54,112800.0,17.0958,17.2171,17.0891,17.2104,112800.0
2008-08-21 13:00:00,25.54,25.77,25.53,25.76,279800.0,17.2104,17.3654,17.2037,17.3587,279800.0
2008-08-21 13:30:00,25.77,25.87,25.72,25.76,342900.0,17.3654,17.4328,17.3317,17.3587,342900.0
2008-08-21 14:00:00,25.76,25.81,25.68,25.74,261900.0,17.3587,17.3923,17.3047,17.3452,261900.0
2008-08-21 14:30:00,25.73,25.9,25.73,25.82,240400.0,17.3384,17.453,17.3384,17.3991,240400.0
2008-08-21 15:00:00,25.82,25.84,25.73,25.81,493900.0,17.3991,17.4126,17.3384,17.3923,493900.0
2008-08-21 15:30:00,25.81,25.84,25.68,25.73,416600.0,17.3923,17.4126,17.3047,17.3384,416600.0
2008-08-22 09:30:00,25.52,25.65,24.75,24.87,517200.0,17.1969,17.2845,16.6781,16.7589,517200.0
2008-08-22 10:00:00,24.89,25.31,24.65,25.28,407400.0,16.7724,17.0554,16.6107,17.0352,407400.0
2008-08-22 10:30:00,25.28,25.33,25.18,25.24,326800.0,17.0352,17.0689,16.9678,17.0082,326800.0
2008-08-22 11:00:00,25.24,25.26,25.14,25.2,238400.0,17.0082,17.0217,16.9409,16.9813,238400.0
2008-08-22 11:30:00,25.21,25.21,25.15,25.18,188400.0,16.988,16.988,16.9476,16.9678,188400.0
2008-08-22 12:00:00,25.19,25.2,25.05,25.08,172800.0,16.9746,16.9813,16.8802,16.9004,172800.0
2008-08-22 12:30:00,25.08,25.2,25.05,25.13,218400.0,16.9004,16.9813,16.8802,16.9341,218400.0
2008-08-22 13:00:00,25.13,25.15,25.11,25.12,186600.0,16.9341,16.9476,16.9206,16.9274,186600.0
2008-08-22 13:30:00,25.12,25.19,25.12,25.18,215900.0,16.9274,16.9746,16.9274,16.9678,215900.0
2008-08-22 14:00:00,25.17,25.19,24.96,24.96,607200.0,16.9611,16.9746,16.8196,16.8196,607200.0
2008-08-22 14:30:00,24.96,25.18,24.96,25.14,520100.0,16.8196,16.9678,16.8196,16.9409,520100.0
2008-08-22 15:00:00,25.13,25.21,25.1,25.2,445200.0,16.9341,16.988,16.9139,16.9813,445200.0
2008-08-22 15:30:00,25.2,25.53,25.2,25.5,651200.0,16.9813,17.2037,16.9813,17.1834,651200.0
2008-08-25 09:30:00,25.37,25.87,24.9,24.95,460400.0,17.0958,17.4328,16.7791,16.8128,460400.0
2008-08-25 10:00:00,24.97,25.02,24.46,24.46,617200.0,16.8263,16.86,16.4826,16.4826,617200.0
2008-08-25 10:30:00,24.47,24.52,24.05,24.15,596100.0,16.4894,16.5231,16.2064,16.2737,596100.0
2008-08-25 11:00:00,24.16,24.22,23.93,24.08,542600.0,16.2805,16.3209,16.1255,16.2266,542600.0
2008-08-25 11:30:00,24.07,24.08,23.79,23.85,373500.0,16.2198,16.2266,16.0311,16.0716,373500.0
2008-08-25 12:00:00,23.85,23.85,23.45,23.47,733700.0,16.0716,16.0716,15.802,15.8155,733700.0
2008-08-25 12:30:00,23.46,23.57,23.15,23.27,747900.0,15.8088,15.8829,15.5999,15.6807,747900.0
2008-08-25 13:00:00,23.27,23.45,23.25,23.31,582900.0,15.6807,15.802,15.6673,15.7077,582900.0
2008-08-25 13:30:00,23.32,23.55,23.32,23.45,420600.0,15.7144,15.8694,15.7144,15.802,420600.0
2008-08-25 14:00:00,23.45,23.46,23.13,23.23,670500.0,15.802,15.8088,15.5864,15.6538,670500.0
2008-08-25 14:30:00,23.24,23.45,23.23,23.31,515300.0,15.6605,15.802,15.6538,15.7077,515300.0
2008-08-25 15:00:00,23.31,23.45,23.29,23.38,543100.0,15.7077,15.802,15.6942,15.7549,543100.0
2008-08-25 15:30:00,23.38,23.41,23.19,23.4,1253000.0,15.7549,15.7751,15.6268,15.7683,1253000.0
2008-08-26 09:30:00,23.24,23.68,23.17,23.32,451500.0,15.6605,15.957,15.6134,15.7144,451500.0
2008-08-26 10:00:00,23.32,23.49,23.01,23.21,577100.0,15.7144,15.829,15.5055,15.6403,577100.0
2008-08-26 10:30:00,23.22,23.42,23.12,23.36,363300.0,15.647,15.7818,15.5797,15.7414,363300.0
2008-08-26 11:00:00,23.36,23.53,23.27,23.28,404500.0,15.7414,15.8559,15.6807,15.6875,404500.0
2008-08-26 11:30:00,23.28,23.63,23.28,23.38,920700.0,15.6875,15.9233,15.6875,15.7549,920700.0
2008-08-26 12:00:00,23.37,23.79,23.37,23.69,467800.0,15.7481,16.0311,15.7481,15.9638,467800.0
2008-08-26 12:30:00,23.69,23.84,23.57,23.81,300400.0,15.9638,16.0648,15.8829,16.0446,300400.0
2008-08-26 13:00:00,23.82,23.95,23.7,23.71,382600.0,16.0514,16.139,15.9705,15.9772,382600.0
2008-08-26 13:30:00,23.7,23.82,23.6,23.78,290000.0,15.9705,16.0514,15.9031,16.0244,290000.0
2008-08-26 14:00:00,23.78,23.93,23.67,23.8,420200.0,16.0244,16.1255,15.9503,16.0379,420200.0
2008-08-26 14:30:00,23.8,23.92,23.78,23.82,264500.0,16.0379,16.1187,16.0244,16.0514,264500.0
2008-08-26 15:00:00,23.82,23.93,23.82,23.88,395800.0,16.0514,16.1255,16.0514,16.0918,395800.0
2008-08-26 15:30:00,23.88,23.92,23.78,23.84,829500.0,16.0918,16.1187,16.0244,16.0648,829500.0
2008-08-27 09:30:00,24.03,24.72,24.03,24.53,428200.0,16.1929,16.6578,16.1929,16.5298,428200.0
2008-08-27 10:00:00,24.53,24.74,24.52,24.63,274000.0,16.5298,16.6713,16.5231,16.5972,274000.0
2008-08-27 10:30:00,24.63,24.96,24.63,24.69,390700.0,16.5972,16.8196,16.5972,16.6376,390700.0
2008-08-27 11:00:00,24.71,24.71,24.48,24.48,204800.0,16.6511,16.6511,16.4961,16.4961,204800.0
2008-08-27 11:30:00,24.48,24.53,24.28,24.29,247000.0,16.4961,16.5298,16.3613,16.3681,247000.0
2008-08-27 12:00:00,24.29,24.69,24.29,24.63,163600.0,16.3681,16.6376,16.3681,16.5972,163600.0
2008-08-27 12:30:00,24.63,24.77,24.57,24.62,181200.0,16.5972,16.6915,16.5568,16.5905,181200.0
2008-08-27 13:00:00,24.62,24.66,24.56,24.62,161000.0,16.5905,16.6174,16.55,16.5905,161000.0
2008-08-27 13:30:00,24.64,24.7,24.59,24.62,94200.0,16.6039,16.6444,16.5702,16.5905,94200.0
2008-08-27 14:00:00,24.62,24.7,24.58,24.7,145700.0,16.5905,16.6444,16.5635,16.6444,145700.0
2008-08-27 14:30:00,24.7,24.73,24.61,24.67,196700.0,16.6444,16.6646,16.5837,16.6241,196700.0
2008-08-27 15:00:00,24.67,24.77,24.52,24.65,362700.0,16.6241,16.6915,16.5231,16.6107,362700.0
2008-08-27 15:30:00,24.65,24.77,24.59,24.72,855800.0,16.6107,16.6915,16.5702,16.6578,855800.0
2008-08-28 09:30:00,24.73,25.17,24.7,25.08,251100.0,16.6646,16.9611,16.6444,16.9004,251100.0
2008-08-28 10:00:00,25.07,25.25,25.06,25.18,299900.0,16.8937,17.015,16.887,16.9678,299900.0
2008-08-28 10:30:00,25.19,25.25,24.95,24.98,340300.0,16.9746,17.015,16.8128,16.833,340300.0
2008-08-28 11:00:00,24.97,25.0,24.73,24.79,194100.0,16.8263,16.8465,16.6646,16.705,194100.0
2008-08-28 11:30:00,24.79,24.81,24.5,24.59,329100.0,16.705,16.7185,16.5096,16.5702,329100.0
2008-08-28 12:00:00,24.58,24.84,24.58,24.77,212700.0,16.5635,16.7387,16.5635,16.6915,212700.0
2008-08-28 12:30:00,24.76,24.82,24.64,24.8,118500.0,16.6848,16.7252,16.6039,16.7117,118500.0
2008-08-28 13:00:00,24.81,24.95,24.78,24.94,122700.0,16.7185,16.8128,16.6983,16.8061,122700.0
2008-08-28 13:30:00,24.94,25.13,24.94,25.11,259300.0,16.8061,16.9341,16.8061,16.9206,259300.0
2008-08-28 14:00:00,25.11,25.21,25.05,25.12,211100.0,16.9206,16.988,16.8802,16.9274,211100.0
2008-08-28 14:30:00,25.13,25.23,25.13,25.17,192800.0,16.9341,17.0015,16.9341,16.9611,192800.0
2008-08-28 15:00:00,25.17,25.18,25.06,25.13,210600.0,16.9611,16.9678,16.887,16.9341,210600.0
2008-08-28 15:30:00,25.12,25.19,25.04,25.13,418400.0,16.9274,16.9746,16.8735,16.9341,418400.0
2008-08-29 09:30:00,24.55,25.47,24.55,25.02,391800.0,16.5433,17.1632,16.5433,16.86,391800.0
2008-08-29 10:00:00,25.02,25.15,24.9,25.08,313000.0,16.86,16.9476,16.7791,16.9004,313000.0
2008-08-29 10:30:00,25.08,25.1,24.79,24.9,175700.0,16.9004,16.9139,16.705,16.7791,175700.0
2008-08-29 11:00:00,24.92,24.97,24.69,24.73,147800.0,16.7926,16.8263,16.6376,16.6646,147800.0
2008-08-29 11:30:00,24.72,24.97,24.71,24.92,142400.0,16.6578,16.8263,16.6511,16.7926,142400.0
2008-08-29 12:00:00,24.91,24.96,24.85,24.93,109200.0,16.7859,16.8196,16.7454,16.7993,109200.0
2008-08-29 12:30:00,24.93,24.96,24.86,24.96,96800.0,16.7993,16.8196,16.7522,16.8196,96800.0
2008-08-29 13:00:00,24.97,25.0,24.9,24.98,152500.0,16.8263,16.8465,16.7791,16.833,152500.0
2008-08-29 13:30:00,24.99,24.99,24.95,24.95,87500.0,16.8398,16.8398,16.8128,16.8128,87500.0
2008-08-29 14:00:00,24.96,25.03,24.95,24.98,139800.0,16.8196,16.8667,16.8128,16.833,139800.0
2008-08-29 14:30:00,24.99,25.12,24.96,25.08,147600.0,16.8398,16.9274,16.8196,16.9004,147600.0
2008-08-29 15:00:00,25.09,25.1,24.92,24.94,170400.0,16.9072,16.9139,16.7926,16.8061,170400.0
2008-08-29 15:30:00,24.95,25.01,24.76,24.83,503100.0,16.8128,16.8533,16.6848,16.732,503100.0
2008-09-02 09:30:00,24.12,24.23,23.39,23.57,496700.0,16.2535,16.3276,15.7616,15.8829,496700.0
2008-09-02 10:00:00,23.59,23.76,23.32,23.37,462700.0,15.8964,16.0109,15.7144,15.7481,462700.0
2008-09-02 10:30:00,23.37,23.39,22.95,23.1,534900.0,15.7481,15.7616,15.4651,15.5662,534900.0
2008-09-02 11:00:00,23.1,23.19,23.01,23.09,429800.0,15.5662,15.6268,15.5055,15.5594,429800.0
2008-09-02 11:30:00,23.1,23.12,23.01,23.02,221700.0,15.5662,15.5797,15.5055,15.5123,221700.0
2008-09-02 12:00:00,23.02,23.03,22.75,22.77,361600.0,15.5123,15.519,15.3303,15.3438,361600.0
2008-09-02 12:30:00,22.77,22.81,22.58,22.63,385200.0,15.3438,15.3708,15.2158,15.2495,385200.0
2008-09-02 13:00:00,22.63,22.76,22.59,22.61,355900.0,15.2495,15.3371,15.2225,15.236,355900.0
2008-09-02 13:30:00,22.61,22.62,22.52,22.55,310400.0,15.236,15.2427,15.1753,15.1956,310400.0
2008-09-02 14:00:00,22.55,22.69,22.55,22.61,412100.0,15.1956,15.2899,15.1956,15.236,412100.0
2008-09-02 14:30:00,22.61,22.61,22.51,22.52,320100.0,15.236,15.236,15.1686,15.1753,320100.0
2008-09-02 15:00:00,22.52,22.72,22.52,22.68,446400.0,15.1753,15.3101,15.1753,15.2832,446400.0
2008-09-02 15:30:00,22.67,22.85,22.64,22.72,786100.0,15.2764,15.3977,15.2562,15.3101,786100.0
2008-09-03 09:30:00,22.78,22.97,22.54,22.58,938400.0,15.3505,15.4786,15.1888,15.2158,938400.0
2008-09-03 10:00:00,22.58,22.88,22.56,22.58,521500.0,15.2158,15.4179,15.2023,15.2158,521500.0
2008-09-03 10:30:00,22.57,22.59,21.78,21.79,582300.0,15.209,15.2225,14.6767,14.6834,582300.0
2008-09-03 11:00:00,21.79,21.9,21.49,21.59,528800.0,14.6834,14.7576,14.4813,14.5487,528800.0
2008-09-03 11:30:00,21.59,21.66,21.3,21.55,662800.0,14.5487,14.5958,14.3532,14.5217,662800.0
2008-09-03 12:00:00,21.55,21.68,21.46,21.49,453300.0,14.5217,14.6093,14.4611,14.4813,453300.0
2008-09-03 12:30:00,21.48,21.6,21.4,21.6,294000.0,14.4745,14.5554,14.4206,14.5554,294000.0
2008-09-03 13:00:00,21.6,21.77,21.59,21.69,416100.0,14.5554,14.6699,14.5487,14.616,416100.0
2008-09-03 13:30:00,21.69,21.82,21.69,21.76,308300.0,14.616,14.7036,14.616,14.6632,308300.0
2008-09-03 14:00:00,21.77,21.77,21.58,21.65,583200.0,14.6699,14.6699,14.5419,14.5891,583200.0
2008-09-03 14:30:00,21.64,21.68,21.5,21.5,335800.0,14.5823,14.6093,14.488,14.488,335800.0
2008-09-03 15:00:00,21.5,21.66,21.47,21.62,459700.0,14.488,14.5958,14.4678,14.5689,459700.0
2008-09-03 15:30:00,21.62,21.92,21.55,21.88,642100.0,14.5689,14.771,14.5217,14.7441,642100.0
2008-09-04 09:30:00,22.13,22.6,21.94,22.05,930200.0,14.9125,15.2293,14.7845,14.8586,930200.0
2008-09-04 10:00:00,22.05,22.33,21.78,21.83,627600.0,14.8586,15.0473,14.6767,14.7104,627600.0
2008-09-04 10:30:00,21.83,21.83,21.34,21.54,784200.0,14.7104,14.7104,14.3802,14.515,784200.0
2008-09-04 11:00:00,21.53,21.65,21.14,21.17,661900.0,14.5082,14.5891,14.2454,14.2656,661900.0
2008-09-04 11:30:00,21.17,21.45,21.13,21.39,504800.0,14.2656,14.4543,14.2387,14.4139,504800.0
2008-09-04 12:00:00,21.39,21.6,21.38,21.42,467900.0,14.4139,14.5554,14.4071,14.4341,467900.0
2008-09-04 12:30:00,21.4,21.48,21.16,21.16,362900.0,14.4206,14.4745,14.2589,14.2589,362900.0
2008-09-04 13:00:00,21.16,21.17,20.91,20.93,408400.0,14.2589,14.2656,14.0904,14.1039,408400.0
2008-09-04 13:30:00,20.92,21.24,20.89,21.1,523800.0,14.0972,14.3128,14.077,14.2185,523800.0
2008-09-04 14:00:00,21.1,21.13,20.8,20.99,506800.0,14.2185,14.2387,14.0163,14.1443,506800.0
2008-09-04 14:30:00,20.99,21.18,20.94,21.15,568400.0,14.1443,14.2724,14.1106,14.2522,568400.0
2008-09-04 15:00:00,21.15,21.41,21.12,21.29,730300.0,14.2522,14.4274,14.2319,14.3465,730300.0
2008-09-04 15:30:00,21.29,21.35,21.21,21.25,1254200.0,14.3465,14.3869,14.2926,14.3195,1254200.0
2008-09-05 09:30:00,20.99,21.45,20.85,21.43,680200.0,14.1443,14.4543,14.05,14.4408,680200.0
2008-09-05 10:00:00,21.43,21.44,20.97,21.12,1043400.0,14.4408,14.4476,14.1309,14.2319,1043400.0
2008-09-05 10:30:00,21.11,21.12,20.59,20.61,626200.0,14.2252,14.2319,13.8748,13.8883,626200.0
2008-09-05 11:00:00,20.62,20.99,20.6,20.81,603900.0,13.895,14.1443,13.8815,14.023,603900.0
2008-09-05 11:30:00,20.8,21.22,20.74,21.09,512100.0,14.0163,14.2993,13.9759,14.2117,512100.0
2008-09-05 12:00:00,21.08,21.29,20.94,21.24,700800.0,14.205,14.3465,14.1106,14.3128,700800.0
2008-09-05 12:30:00,21.24,21.32,21.13,21.29,423600.0,14.3128,14.3667,14.2387,14.3465,423600.0
2008-09-05 13:00:00,21.29,21.58,21.24,21.36,426700.0,14.3465,14.5419,14.3128,14.3937,426700.0
2008-09-05 13:30:00,21.36,21.47,21.23,21.35,362000.0,14.3937,14.4678,14.3061,14.3869,362000.0
2008-09-05 14:00:00,21.36,21.95,21.36,21.95,486500.0,14.3937,14.7912,14.3937,14.7912,486500.0
2008-09-05 14:30:00,21.94,22.24,21.74,22.16,564600.0,14.7845,14.9867,14.6497,14.9328,564600.0
2008-09-05 15:00:00,22.15,22.15,21.87,21.95,757800.0,14.926,14.926,14.7373,14.7912,757800.0
2008-09-05 15:30:00,21.94,22.19,21.89,22.09,937100.0,14.7845,14.953,14.7508,14.8856,937100.0
2008-09-08 09:30:00,22.43,22.84,21.71,22.0,927600.0,15.1147,15.391,14.6295,14.8249,927600.0
2008-09-08 10:00:00,22.0,22.33,21.84,21.99,983300.0,14.8249,15.0473,14.7171,14.8182,983300.0
2008-09-08 10:30:00,21.99,22.26,21.86,22.09,640500.0,14.8182,15.0001,14.7306,14.8856,640500.0
2008-09-08 11:00:00,22.09,22.2,21.76,21.8,743200.0,14.8856,14.9597,14.6632,14.6902,743200.0
2008-09-08 11:30:00,21.8,21.87,21.02,21.09,711200.0,14.6902,14.7373,14.1646,14.2117,711200.0
2008-09-08 12:00:00,21.1,21.41,21.01,21.38,518200.0,14.2185,14.4274,14.1578,14.4071,518200.0
2008-09-08 12:30:00,21.38,21.54,21.21,21.25,461000.0,14.4071,14.515,14.2926,14.3195,461000.0
2008-09-08 13:00:00,21.26,21.3,21.09,21.1,419200.0,14.3263,14.3532,14.2117,14.2185,419200.0
2008-09-08 13:30:00,21.09,21.15,20.8,20.81,492700.0,14.2117,14.2522,14.0163,14.023,492700.0
2008-09-08 14:00:00,20.82,21.15,20.74,21.13,761600.0,14.0298,14.2522,13.9759,14.2387,761600.0
2008-09-08 14:30:00,21.13,21.24,20.94,21.02,610400.0,14.2387,14.3128,14.1106,14.1646,610400.0
2008-09-08 15:00:00,21.02,21.07,20.84,20.91,680300.0,14.1646,14.1982,14.0433,14.0904,680300.0
2008-09-08 15:30:00,20.91,21.11,20.84,20.87,1011100.0,14.0904,14.2252,14.0433,14.0635,1011100.0
2008-09-09 09:30:00,20.64,20.69,19.89,20.04,813000.0,13.9085,13.9422,13.4031,13.5042,813000.0
2008-09-09 10:00:00,20.05,20.23,19.74,19.8,1124400.0,13.5109,13.6322,13.302,13.3424,1124400.0
2008-09-09 10:30:00,19.79,20.05,19.31,19.37,1457000.0,13.3357,13.5109,13.0123,13.0527,1457000.0
2008-09-09 11:00:00,19.36,19.92,19.2,19.88,975200.0,13.0459,13.4233,12.9381,13.3964,975200.0
2008-09-09 11:30:00,19.86,19.88,19.47,19.5,589300.0,13.3829,13.3964,13.1201,13.1403,589300.0
2008-09-09 12:00:00,19.5,19.85,19.44,19.75,571800.0,13.1403,13.3761,13.0999,13.3088,571800.0
2008-09-09 12:30:00,19.74,20.18,19.73,19.92,550100.0,13.302,13.5985,13.2953,13.4233,550100.0
2008-09-09 13:00:00,19.93,20.23,19.86,20.04,398700.0,13.43,13.6322,13.3829,13.5042,398700.0
2008-09-09 13:30:00,20.03,20.04,19.51,19.61,436000.0,13.4974,13.5042,13.147,13.2144,436000.0
2008-09-09 14:00:00,19.6,19.7,19.25,19.29,476800.0,13.2077,13.2751,12.9718,12.9988,476800.0
2008-09-09 14:30:00,19.3,19.42,19.03,19.12,688800.0,13.0055,13.0864,12.8236,12.8842,688800.0
2008-09-09 15:00:00,19.13,19.22,18.86,19.12,1014100.0,12.891,12.9516,12.709,12.8842,1014100.0
2008-09-09 15:30:00,19.12,19.24,18.88,18.88,1087000.0,12.8842,12.9651,12.7225,12.7225,1087000.0
2008-09-10 09:30:00,19.1,20.48,19.1,20.26,1256300.0,12.8707,13.8007,12.8707,13.6524,1256300.0
2008-09-10 10:00:00,20.26,20.64,20.24,20.46,1012400.0,13.6524,13.9085,13.6389,13.7872,1012400.0
2008-09-10 10:30:00,20.46,21.19,20.39,20.77,1499500.0,13.7872,14.2791,13.74,13.9961,1499500.0
2008-09-10 11:00:00,20.77,21.12,20.7,20.89,1070100.0,13.9961,14.2319,13.9489,14.077,1070100.0
2008-09-10 11:30:00,20.87,21.46,20.76,21.31,1019000.0,14.0635,14.4611,13.9893,14.36,1019000.0
2008-09-10 12:00:00,21.3,21.56,21.25,21.41,496300.0,14.3532,14.5284,14.3195,14.4274,496300.0
2008-09-10 12:30:00,21.41,21.83,21.41,21.59,629900.0,14.4274,14.7104,14.4274,14.5487,629900.0
2008-09-10 13:00:00,21.58,21.6,21.52,21.57,539300.0,14.5419,14.5554,14.5015,14.5352,539300.0
2008-09-10 13:30:00,21.56,21.73,21.47,21.53,705100.0,14.5284,14.643,14.4678,14.5082,705100.0
2008-09-10 14:00:00,21.54,21.77,21.47,21.54,813800.0,14.515,14.6699,14.4678,14.515,813800.0
2008-09-10 14:30:00,21.54,21.75,21.47,21.49,626900.0,14.515,14.6565,14.4678,14.4813,626900.0
2008-09-10 15:00:00,21.5,21.63,21.44,21.53,865000.0,14.488,14.5756,14.4476,14.5082,865000.0
2008-09-10 15:30:00,21.52,21.61,21.3,21.35,1226900.0,14.5015,14.5621,14.3532,14.3869,1226900.0
2008-09-11 09:30:00,20.48,20.67,19.94,20.17,696300.0,13.8007,13.9287,13.4368,13.5918,696300.0
2008-09-11 10:00:00,20.16,20.72,20.07,20.42,578800.0,13.585,13.9624,13.5244,13.7602,578800.0
2008-09-11 10:30:00,20.41,21.11,20.25,20.92,529800.0,13.7535,14.2252,13.6457,14.0972,529800.0
2008-09-11 11:00:00,20.92,21.24,20.86,21.11,443700.0,14.0972,14.3128,14.0567,14.2252,443700.0
2008-09-11 11:30:00,21.12,21.77,21.12,21.66,413600.0,14.2319,14.6699,14.2319,14.5958,413600.0
2008-09-11 12:00:00,21.67,21.93,21.49,21.5,420600.0,14.6026,14.7778,14.4813,14.488,420600.0
2008-09-11 12:30:00,21.5,21.63,21.24,21.35,485700.0,14.488,14.5756,14.3128,14.3869,485700.0
2008-09-11 13:00:00,21.33,21.47,21.01,21.11,363500.0,14.3735,14.4678,14.1578,14.2252,363500.0
2008-09-11 13:30:00,21.1,21.64,21.08,21.5,326300.0,14.2185,14.5823,14.205,14.488,326300.0
2008-09-11 14:00:00,21.52,21.6,21.36,21.47,311200.0,14.5015,14.5554,14.3937,14.4678,311200.0
2008-09-11 14:30:00,21.48,21.58,21.21,21.42,361500.0,14.4745,14.5419,14.2926,14.4341,361500.0
2008-09-11 15:00:00,21.42,21.62,21.2,21.2,503800.0,14.4341,14.5689,14.2858,14.2858,503800.0
2008-09-11 15:30:00,21.21,21.57,21.11,21.54,991700.0,14.2926,14.5352,14.2252,14.515,991700.0
2008-09-12 09:30:00,21.51,22.08,21.42,21.74,532500.0,14.4947,14.8788,14.4341,14.6497,532500.0
2008-09-12 10:00:00,21.74,22.47,21.58,22.36,460700.0,14.6497,15.1417,14.5419,15.0675,460700.0
2008-09-12 10:30:00,22.38,22.67,22.22,22.53,459100.0,15.081,15.2764,14.9732,15.1821,459100.0
2008-09-12 11:00:00,22.54,23.09,22.47,22.99,479800.0,15.1888,15.5594,15.1417,15.4921,479800.0
2008-09-12 11:30:00,23.0,23.05,22.49,22.54,406900.0,15.4988,15.5325,15.1551,15.1888,406900.0
2008-09-12 12:00:00,22.55,22.72,22.42,22.63,282000.0,15.1956,15.3101,15.108,15.2495,282000.0
2008-09-12 12:30:00,22.63,22.78,22.41,22.48,261900.0,15.2495,15.3505,15.1012,15.1484,261900.0
2008-09-12 13:00:00,22.47,22.68,22.44,22.67,242200.0,15.1417,15.2832,15.1214,15.2764,242200.0
2008-09-12 13:30:00,22.66,22.67,22.31,22.51,237500.0,15.2697,15.2764,15.0338,15.1686,237500.0
2008-09-12 14:00:00,22.51,22.52,22.29,22.39,293500.0,15.1686,15.1753,15.0204,15.0877,293500.0
2008-09-12 14:30:00,22.39,22.89,22.3,22.86,242400.0,15.0877,15.4247,15.0271,15.4045,242400.0
2008-09-12 15:00:00,22.87,22.9,22.73,22.81,371400.0,15.4112,15.4314,15.3169,15.3708,371400.0
2008-09-12 15:30:00,22.82,22.85,22.5,22.85,797200.0,15.3775,15.3977,15.1619,15.3977,797200.0
2008-09-15 09:30:00,21.62,21.69,21.01,21.17,929500.0,14.5689,14.616,14.1578,14.2656,929500.0
2008-09-15 10:00:00,21.17,21.54,21.09,21.51,696900.0,14.2656,14.515,14.2117,14.4947,696900.0
2008-09-15 10:30:00,21.52,21.83,21.28,21.78,615400.0,14.5015,14.7104,14.3398,14.6767,615400.0
2008-09-15 11:00:00,21.78,21.91,21.5,21.5,377800.0,14.6767,14.7643,14.488,14.488,377800.0
2008-09-15 11:30:00,21.48,21.59,21.11,21.15,444300.0,14.4745,14.5487,14.2252,14.2522,444300.0
2008-09-15 12:00:00,21.15,21.63,21.1,21.49,462000.0,14.2522,14.5756,14.2185,14.4813,462000.0
2008-09-15 12:30:00,21.49,21.83,21.41,21.7,322400.0,14.4813,14.7104,14.4274,14.6228,322400.0
2008-09-15 13:00:00,21.7,21.86,21.48,21.49,219900.0,14.6228,14.7306,14.4745,14.4813,219900.0
2008-09-15 13:30:00,21.51,22.1,21.16,21.33,718700.0,14.4947,14.8923,14.2589,14.3735,718700.0
2008-09-15 14:00:00,21.33,21.5,21.0,21.1,543700.0,14.3735,14.488,14.1511,14.2185,543700.0
2008-09-15 14:30:00,21.11,21.21,20.68,20.73,507300.0,14.2252,14.2926,13.9354,13.9691,507300.0
2008-09-15 15:00:00,20.72,20.79,20.31,20.41,660700.0,13.9624,14.0096,13.6861,13.7535,660700.0
2008-09-15 15:30:00,20.42,20.89,20.34,20.36,1190300.0,13.7602,14.077,13.7063,13.7198,1190300.0
2008-09-16 09:30:00,20.16,20.5,19.75,19.83,721400.0,13.585,13.8141,13.3088,13.3627,721400.0
2008-09-16 10:00:00,19.83,21.0,19.82,20.84,595600.0,13.3627,14.1511,13.3559,14.0433,595600.0
2008-09-16 10:30:00,20.84,21.41,20.63,21.17,633300.0,14.0433,14.4274,13.9017,14.2656,633300.0
2008-09-16 11:00:00,21.17,21.34,20.5,20.5,537800.0,14.2656,14.3802,13.8141,13.8141,537800.0
2008-09-16 11:30:00,20.5,21.14,20.45,21.05,435200.0,13.8141,14.2454,13.7805,14.1848,435200.0
2008-09-16 12:00:00,21.05,21.33,20.95,21.19,420300.0,14.1848,14.3735,14.1174,14.2791,420300.0
2008-09-16 12:30:00,21.18,21.19,20.76,20.99,298300.0,14.2724,14.2791,13.9893,14.1443,298300.0
2008-09-16 13:00:00,20.98,21.13,20.85,20.98,217400.0,14.1376,14.2387,14.05,14.1376,217400.0
2008-09-16 13:30:00,20.98,21.13,20.93,21.08,235900.0,14.1376,14.2387,14.1039,14.205,235900.0
2008-09-16 14:00:00,21.09,21.24,20.47,20.75,573500.0,14.2117,14.3128,13.7939,13.9826,573500.0
2008-09-16 14:30:00,20.74,21.41,20.6,21.41,1167200.0,13.9759,14.4274,13.8815,14.4274,1167200.0
2008-09-16 15:00:00,21.4,22.13,21.11,21.57,891700.0,14.4206,14.9125,14.2252,14.5352,891700.0
2008-09-16 15:30:00,21.58,22.02,21.45,21.91,1015500.0,14.5419,14.8384,14.4543,14.7643,1015500.0
2008-09-17 09:30:00,21.37,21.41,20.57,20.86,664500.0,14.4004,14.4274,13.8613,14.0567,664500.0
2008-09-17 10:00:00,20.87,21.25,20.65,20.7,485800.0,14.0635,14.3195,13.9152,13.9489,485800.0
2008-09-17 10:30:00,20.7,20.75,20.22,20.33,619200.0,13.9489,13.9826,13.6255,13.6996,619200.0
2008-09-17 11:00:00,20.33,20.44,19.52,19.54,504100.0,13.6996,13.7737,13.1538,13.1672,504100.0
2008-09-17 11:30:00,19.54,20.15,19.5,19.97,663200.0,13.1672,13.5783,13.1403,13.457,663200.0
2008-09-17 12:00:00,19.97,20.41,19.79,20.05,460200.0,13.457,13.7535,13.3357,13.5109,460200.0
2008-09-17 12:30:00,20.05,20.55,20.05,20.46,409100.0,13.5109,13.8478,13.5109,13.7872,409100.0
2008-09-17 13:00:00,20.43,20.67,20.23,20.25,510000.0,13.767,13.9287,13.6322,13.6457,510000.0
2008-09-17 13:30:00,20.25,20.46,20.1,20.21,531000.0,13.6457,13.7872,13.5446,13.6187,531000.0
2008-09-17 14:00:00,20.22,21.03,20.22,21.03,660900.0,13.6255,14.1713,13.6255,14.1713,660900.0
2008-09-17 14:30:00,21.03,21.13,20.75,21.0,551700.0,14.1713,14.2387,13.9826,14.1511,551700.0
2008-09-17 15:00:00,20.99,21.43,20.87,21.09,928300.0,14.1443,14.4408,14.0635,14.2117,928300.0
2008-09-17 15:30:00,21.08,21.12,20.21,20.26,968800.0,14.205,14.2319,13.6187,13.6524,968800.0
2008-09-18 09:30:00,20.86,21.38,20.55,21.16,424600.0,14.0567,14.4071,13.8478,14.2589,424600.0
2008-09-18 10:00:00,21.13,21.36,20.92,21.15,440000.0,14.2387,14.3937,14.0972,14.2522,440000.0
2008-09-18 10:30:00,21.15,21.22,20.81,20.83,344700.0,14.2522,14.2993,14.023,14.0365,344700.0
2008-09-18 11:00:00,20.86,21.25,20.82,20.87,329700.0,14.0567,14.3195,14.0298,14.0635,329700.0
2008-09-18 11:30:00,20.87,21.13,20.28,20.43,577900.0,14.0635,14.2387,13.6659,13.767,577900.0
2008-09-18 12:00:00,20.44,20.44,19.77,19.84,570300.0,13.7737,13.7737,13.3222,13.3694,570300.0
2008-09-18 12:30:00,19.84,19.88,19.33,19.44,526100.0,13.3694,13.3964,13.0257,13.0999,526100.0
2008-09-18 13:00:00,19.44,20.06,19.4,20.03,643400.0,13.0999,13.5176,13.0729,13.4974,643400.0
2008-09-18 13:30:00,20.02,20.46,19.99,20.02,656900.0,13.4907,13.7872,13.4705,13.4907,656900.0
2008-09-18 14:00:00,20.03,20.04,19.59,19.65,575100.0,13.4974,13.5042,13.2009,13.2414,575100.0
2008-09-18 14:30:00,19.63,19.99,19.56,19.97,637800.0,13.2279,13.4705,13.1807,13.457,637800.0
2008-09-18 15:00:00,19.97,20.73,19.93,20.67,1289500.0,13.457,13.9691,13.43,13.9287,1289500.0
2008-09-18 15:30:00,20.66,21.26,20.55,21.17,1874300.0,13.922,14.3263,13.8478,14.2656,1874300.0
2008-09-19 09:30:00,21.96,22.77,20.15,21.64,1589100.0,14.798,15.3438,13.5783,14.5823,1589100.0
2008-09-19 10:00:00,21.65,21.67,20.79,21.57,826200.0,14.5891,14.6026,14.0096,14.5352,826200.0
2008-09-19 10:30:00,21.56,21.67,21.26,21.57,402700.0,14.5284,14.6026,14.3263,14.5352,402700.0
2008-09-19 11:00:00,21.6,22.03,21.41,21.42,526000.0,14.5554,14.8452,14.4274,14.4341,526000.0
2008-09-19 11:30:00,21.43,22.0,21.38,21.89,457800.0,14.4408,14.8249,14.4071,14.7508,457800.0
2008-09-19 12:00:00,21.9,22.42,21.79,22.4,331300.0,14.7576,15.108,14.6834,15.0945,331300.0
2008-09-19 12:30:00,22.4,22.64,22.25,22.47,434600.0,15.0945,15.2562,14.9934,15.1417,434600.0
2008-09-19 13:00:00,22.49,22.49,22.15,22.35,301900.0,15.1551,15.1551,14.926,15.0608,301900.0
2008-09-19 13:30:00,22.33,22.36,22.1,22.26,321600.0,15.0473,15.0675,14.8923,15.0001,321600.0
2008-09-19 14:00:00,22.26,22.48,22.21,22.48,362000.0,15.0001,15.1484,14.9664,15.1484,362000.0
2008-09-19 14:30:00,22.49,22.7,22.38,22.58,409700.0,15.1551,15.2966,15.081,15.2158,409700.0
2008-09-19 15:00:00,22.59,22.66,22.17,22.27,648300.0,15.2225,15.2697,14.9395,15.0069,648300.0
2008-09-19 15:30:00,22.27,22.54,22.12,22.24,1112300.0,15.0069,15.1888,14.9058,14.9867,1112300.0
2008-09-22 09:30:00,22.07,22.33,21.45,21.55,416600.0,14.8721,15.0473,14.4543,14.5217,416600.0
2008-09-22 10:00:00,21.57,21.78,21.39,21.76,320900.0,14.5352,14.6767,14.4139,14.6632,320900.0
2008-09-22 10:30:00,21.76,22.21,21.76,22.06,621600.0,14.6632,14.9664,14.6632,14.8654,621600.0
2008-09-22 11:00:00,22.05,22.13,21.69,21.82,432800.0,14.8586,14.9125,14.616,14.7036,432800.0
2008-09-22 11:30:00,21.83,21.87,21.48,21.56,335600.0,14.7104,14.7373,14.4745,14.5284,335600.0
2008-09-22 12:00:00,21.56,21.71,21.48,21.61,289700.0,14.5284,14.6295,14.4745,14.5621,289700.0
2008-09-22 12:30:00,21.61,21.98,21.61,21.98,284800.0,14.5621,14.8115,14.5621,14.8115,284800.0
2008-09-22 13:00:00,21.99,22.09,21.83,21.93,327600.0,14.8182,14.8856,14.7104,14.7778,327600.0
2008-09-22 13:30:00,21.94,22.25,21.77,22.09,364300.0,14.7845,14.9934,14.6699,14.8856,364300.0
2008-09-22 14:00:00,22.09,22.5,21.98,22.1,424500.0,14.8856,15.1619,14.8115,14.8923,424500.0
2008-09-22 14:30:00,22.09,22.22,21.69,21.74,330100.0,14.8856,14.9732,14.616,14.6497,330100.0
2008-09-22 15:00:00,21.73,21.99,21.29,21.37,556300.0,14.643,14.8182,14.3465,14.4004,556300.0
2008-09-22 15:30:00,21.37,21.46,21.01,21.18,707000.0,14.4004,14.4611,14.1578,14.2724,707000.0
2008-09-23 09:30:00,21.58,21.67,20.75,20.96,570800.0,14.5419,14.6026,13.9826,14.1241,570800.0
2008-09-23 10:00:00,20.95,21.3,20.85,21.16,364500.0,14.1174,14.3532,14.05,14.2589,364500.0
2008-09-23 10:30:00,21.17,21.32,20.91,21.05,465900.0,14.2656,14.3667,14.0904,14.1848,465900.0
2008-09-23 11:00:00,21.05,21.14,20.79,21.02,411000.0,14.1848,14.2454,14.0096,14.1646,411000.0
2008-09-23 11:30:00,21.05,21.26,20.95,21.13,395700.0,14.1848,14.3263,14.1174,14.2387,395700.0
2008-09-23 12:00:00,21.13,21.24,20.94,20.99,263300.0,14.2387,14.3128,14.1106,14.1443,263300.0
2008-09-23 12:30:00,21.01,21.01,20.79,20.88,251000.0,14.1578,14.1578,14.0096,14.0702,251000.0
2008-09-23 13:00:00,20.9,20.99,20.63,20.9,333600.0,14.0837,14.1443,13.9017,14.0837,333600.0
2008-09-23 13:30:00,20.9,21.03,20.64,21.02,278600.0,14.0837,14.1713,13.9085,14.1646,278600.0
2008-09-23 14:00:00,21.03,21.53,20.9,21.45,354400.0,14.1713,14.5082,14.0837,14.4543,354400.0
2008-09-23 14:30:00,21.48,21.78,21.2,21.4,388900.0,14.4745,14.6767,14.2858,14.4206,388900.0
2008-09-23 15:00:00,21.41,21.64,21.26,21.4,577700.0,14.4274,14.5823,14.3263,14.4206,577700.0
2008-09-23 15:30:00,21.4,21.43,20.94,20.99,702800.0,14.4206,14.4408,14.1106,14.1443,702800.0
2008-09-24 09:30:00,20.85,21.11,20.53,20.86,358400.0,14.05,14.2252,13.8344,14.0567,358400.0
2008-09-24 10:00:00,20.85,21.28,20.65,21.19,465300.0,14.05,14.3398,13.9152,14.2791,465300.0
2008-09-24 10:30:00,21.21,21.32,21.02,21.22,436400.0,14.2926,14.3667,14.1646,14.2993,436400.0
2008-09-24 11:00:00,21.23,21.34,21.0,21.34,431400.0,14.3061,14.3802,14.1511,14.3802,431400.0
2008-09-24 11:30:00,21.32,21.4,21.1,21.23,321500.0,14.3667,14.4206,14.2185,14.3061,321500.0
2008-09-24 12:00:00,21.23,21.26,20.99,21.07,294700.0,14.3061,14.3263,14.1443,14.1982,294700.0
2008-09-24 12:30:00,21.06,21.21,21.02,21.13,227800.0,14.1915,14.2926,14.1646,14.2387,227800.0
2008-09-24 13:00:00,21.13,21.57,21.11,21.48,313000.0,14.2387,14.5352,14.2252,14.4745,313000.0
2008-09-24 13:30:00,21.49,21.54,21.19,21.23,373900.0,14.4813,14.515,14.2791,14.3061,373900.0
2008-09-24 14:00:00,21.22,21.27,20.97,21.22,422200.0,14.2993,14.333,14.1309,14.2993,422200.0
2008-09-24 14:30:00,21.22,21.27,21.0,21.01,326700.0,14.2993,14.333,14.1511,14.1578,326700.0
2008-09-24 15:00:00,21.0,21.28,20.87,21.07,572100.0,14.1511,14.3398,14.0635,14.1982,572100.0
2008-09-24 15:30:00,21.07,21.12,20.85,20.91,896000.0,14.1982,14.2319,14.05,14.0904,896000.0
2008-09-25 09:30:00,21.41,21.41,20.9,21.3,324500.0,14.4274,14.4274,14.0837,14.3532,324500.0
2008-09-25 10:00:00,21.29,21.41,20.9,20.96,409500.0,14.3465,14.4274,14.0837,14.1241,409500.0
2008-09-25 10:30:00,20.96,20.98,20.71,20.74,325700.0,14.1241,14.1376,13.9557,13.9759,325700.0
2008-09-25 11:00:00,20.75,20.97,20.65,20.91,283000.0,13.9826,14.1309,13.9152,14.0904,283000.0
2008-09-25 11:30:00,20.91,21.0,20.8,20.85,197200.0,14.0904,14.1511,14.0163,14.05,197200.0
2008-09-25 12:00:00,20.86,21.25,20.85,21.2,246800.0,14.0567,14.3195,14.05,14.2858,246800.0
2008-09-25 12:30:00,21.2,21.44,21.16,21.29,316800.0,14.2858,14.4476,14.2589,14.3465,316800.0
2008-09-25 13:00:00,21.29,21.43,21.04,21.18,300200.0,14.3465,14.4408,14.178,14.2724,300200.0
2008-09-25 13:30:00,21.18,21.37,21.0,21.1,452400.0,14.2724,14.4004,14.1511,14.2185,452400.0
2008-09-25 14:00:00,21.11,21.19,20.73,20.84,488200.0,14.2252,14.2791,13.9691,14.0433,488200.0
2008-09-25 14:30:00,20.84,20.92,20.61,20.85,347700.0,14.0433,14.0972,13.8883,14.05,347700.0
2008-09-25 15:00:00,20.84,21.04,20.73,20.93,340800.0,14.0433,14.178,13.9691,14.1039,340800.0
2008-09-25 15:30:00,20.92,20.96,20.61,20.74,705600.0,14.0972,14.1241,13.8883,13.9759,705600.0
2008-09-26 09:30:00,19.89,20.12,19.66,19.91,650600.0,13.4713,13.627,13.3155,13.4848,650600.0
2008-09-26 10:00:00,19.89,20.07,19.5,19.51,470000.0,13.4713,13.5932,13.2071,13.2139,470000.0
2008-09-26 10:30:00,19.52,19.86,19.5,19.7,283500.0,13.2207,13.4509,13.2071,13.3426,283500.0
2008-09-26 11:00:00,19.71,19.85,19.54,19.63,289000.0,13.3494,13.4442,13.2342,13.2952,289000.0
2008-09-26 11:30:00,19.63,19.63,19.15,19.21,258200.0,13.2952,13.2952,12.9701,13.0107,258200.0
2008-09-26 12:00:00,19.2,19.47,19.14,19.39,177300.0,13.0039,13.1868,12.9633,13.1326,177300.0
2008-09-26 12:30:00,19.39,19.6,19.34,19.55,147000.0,13.1326,13.2749,13.0988,13.241,147000.0
2008-09-26 13:00:00,19.56,19.76,19.56,19.58,245200.0,13.2478,13.3832,13.2478,13.2613,245200.0
2008-09-26 13:30:00,19.57,19.71,19.5,19.55,150000.0,13.2545,13.3494,13.2071,13.241,150000.0
2008-09-26 14:00:00,19.55,19.66,19.47,19.47,149900.0,13.241,13.3155,13.1868,13.1868,149900.0
2008-09-26 14:30:00,19.48,19.61,19.36,19.37,164000.0,13.1936,13.2816,13.1123,13.1191,164000.0
2008-09-26 15:00:00,19.37,19.61,19.2,19.52,309300.0,13.1191,13.2816,13.0039,13.2207,309300.0
2008-09-26 15:30:00,19.52,19.73,19.43,19.67,616700.0,13.2207,13.3629,13.1597,13.3223,616700.0
2008-09-29 09:30:00,18.94,18.96,17.53,17.78,727700.0,12.8278,12.8414,11.8729,12.0422,727700.0
2008-09-29 10:00:00,17.76,17.81,17.18,17.42,630200.0,12.0286,12.0625,11.6358,11.7984,630200.0
2008-09-29 10:30:00,17.42,17.51,17.23,17.36,517100.0,11.7984,11.8593,11.6697,11.7577,517100.0
2008-09-29 11:00:00,17.35,17.5,17.28,17.47,361000.0,11.751,11.8525,11.7035,11.8322,361000.0
2008-09-29 11:30:00,17.48,17.49,17.18,17.21,385300.0,11.839,11.8458,11.6358,11.6561,385300.0
2008-09-29 12:00:00,17.21,17.25,17.06,17.21,452300.0,11.6561,11.6832,11.5545,11.6561,452300.0
2008-09-29 12:30:00,17.21,17.39,17.02,17.12,389400.0,11.6561,11.778,11.5274,11.5952,389400.0
2008-09-29 13:00:00,17.12,17.15,16.93,17.13,451500.0,11.5952,11.6155,11.4665,11.6019,451500.0
2008-09-29 13:30:00,17.12,17.16,16.21,16.39,1168200.0,11.5952,11.6223,10.9788,11.1008,1168200.0
2008-09-29 14:00:00,16.4,16.46,16.0,16.26,1333000.0,11.1075,11.1482,10.8366,11.0127,1333000.0
2008-09-29 14:30:00,16.26,16.29,15.88,15.93,531000.0,11.0127,11.033,10.7553,10.7892,531000.0
2008-09-29 15:00:00,15.94,16.01,15.5,15.56,698700.0,10.796,10.8434,10.498,10.5386,698700.0
2008-09-29 15:30:00,15.56,16.41,15.47,16.09,1125100.0,10.5386,11.1143,10.4777,10.8976,1125100.0
2008-09-30 09:30:00,16.44,16.55,15.86,16.16,649700.0,11.1346,11.2091,10.7418,10.945,649700.0
2008-09-30 10:00:00,16.17,16.85,16.11,16.52,579400.0,10.9518,11.4123,10.9111,11.1888,579400.0
2008-09-30 10:30:00,16.52,16.78,16.47,16.48,420000.0,11.1888,11.3649,11.1549,11.1617,420000.0
2008-09-30 11:00:00,16.47,16.75,16.43,16.71,353000.0,11.1549,11.3446,11.1278,11.3175,353000.0
2008-09-30 11:30:00,16.71,17.0,16.68,16.99,316200.0,11.3175,11.5139,11.2972,11.5071,316200.0
2008-09-30 12:00:00,16.99,16.99,16.69,16.72,203700.0,11.5071,11.5071,11.3039,11.3243,203700.0
2008-09-30 12:30:00,16.73,16.97,16.72,16.93,179600.0,11.331,11.4936,11.3243,11.4665,179600.0
2008-09-30 13:00:00,16.93,17.02,16.76,17.02,210100.0,11.4665,11.5274,11.3514,11.5274,210100.0
2008-09-30 13:30:00,17.02,17.21,16.92,17.02,257200.0,11.5274,11.6561,11.4597,11.5274,257200.0
2008-09-30 14:00:00,17.02,17.08,16.88,17.03,235200.0,11.5274,11.5681,11.4326,11.5342,235200.0
2008-09-30 14:30:00,17.03,17.1,16.95,17.0,252500.0,11.5342,11.5816,11.48,11.5139,252500.0
2008-09-30 15:00:00,17.0,17.09,16.8,17.01,550600.0,11.5139,11.5749,11.3784,11.5207,550600.0
2008-09-30 15:30:00,17.02,17.12,16.82,17.09,937600.0,11.5274,11.5952,11.392,11.5749,937600.0
2008-10-01 09:30:00,16.77,16.94,16.4,16.47,475000.0,11.3581,11.4733,11.1075,11.1549,475000.0
2008-10-01 10:00:00,16.47,16.49,16.08,16.13,575200.0,11.1549,11.1685,10.8908,10.9247,575200.0
2008-10-01 10:30:00,16.13,16.13,15.6,15.71,535400.0,10.9247,10.9247,10.5657,10.6402,535400.0
2008-10-01 11:00:00,15.72,15.92,15.55,15.82,569600.0,10.647,10.7824,10.5318,10.7147,569600.0
2008-10-01 11:30:00,15.82,15.88,15.59,15.81,281400.0,10.7147,10.7553,10.5589,10.7079,281400.0
2008-10-01 12:00:00,15.81,16.01,15.68,15.95,498100.0,10.7079,10.8434,10.6199,10.8027,498100.0
2008-10-01 12:30:00,15.95,16.36,15.9,16.25,543700.0,10.8027,11.0804,10.7689,11.0059,543700.0
2008-10-01 13:00:00,16.24,16.29,15.86,15.89,480600.0,10.9992,11.033,10.7418,10.7621,480600.0
2008-10-01 13:30:00,15.91,16.14,15.73,15.87,630400.0,10.7757,10.9314,10.6537,10.7486,630400.0
2008-10-01 14:00:00,15.85,16.12,15.8,16.01,403100.0,10.735,10.9179,10.7012,10.8434,403100.0
2008-10-01 14:30:00,16.01,16.1,15.86,15.94,364800.0,10.8434,10.9043,10.7418,10.796,364800.0
2008-10-01 15:00:00,15.92,16.04,15.82,15.91,439800.0,10.7824,10.8637,10.7147,10.7757,439800.0
2008-10-01 15:30:00,15.91,16.0,15.8,15.92,644200.0,10.7757,10.8366,10.7012,10.7824,644200.0
2008-10-02 09:30:00,15.77,15.77,14.41,14.43,997200.0,10.6808,10.6808,9.7597,9.7733,997200.0
2008-10-02 10:00:00,14.43,14.43,13.97,14.16,840300.0,9.7733,9.7733,9.4617,9.5904,840300.0
2008-10-02 10:30:00,14.17,14.22,13.81,13.94,539100.0,9.5972,9.631,9.3534,9.4414,539100.0
2008-10-02 11:00:00,13.94,14.04,13.65,14.02,674800.0,9.4414,9.5091,9.245,9.4956,674800.0
2008-10-02 11:30:00,14.02,14.4,13.91,14.33,599700.0,9.4956,9.753,9.4211,9.7055,599700.0
2008-10-02 12:00:00,14.33,14.45,13.86,13.88,523200.0,9.7055,9.7868,9.3872,9.4008,523200.0
2008-10-02 12:30:00,13.89,14.01,13.77,13.79,351900.0,9.4075,9.4888,9.3263,9.3398,351900.0
2008-10-02 13:00:00,13.8,13.8,13.4,13.59,626000.0,9.3466,9.3466,9.0757,9.2043,626000.0
2008-10-02 13:30:00,13.61,13.68,13.31,13.51,716100.0,9.2179,9.2653,9.0147,9.1502,716100.0
2008-10-02 14:00:00,13.52,13.61,13.19,13.24,745100.0,9.1569,9.2179,8.9334,8.9673,745100.0
2008-10-02 14:30:00,13.25,13.54,13.04,13.51,768400.0,8.9741,9.1705,8.8318,9.1502,768400.0
2008-10-02 15:00:00,13.52,13.55,13.11,13.15,871200.0,9.1569,9.1773,8.8793,8.9063,871200.0
2008-10-02 15:30:00,13.15,13.34,13.0,13.02,1617400.0,8.9063,9.035,8.8047,8.8183,1617400.0
2008-10-03 09:30:00,12.86,13.69,12.76,13.48,1131900.0,8.7099,9.2721,8.6422,9.1298,1131900.0
2008-10-03 10:00:00,13.48,13.58,13.21,13.33,721000.0,9.1298,9.1976,8.947,9.0283,721000.0
2008-10-03 10:30:00,13.35,13.56,13.13,13.38,718500.0,9.0418,9.184,8.8928,9.0621,718500.0
2008-10-03 11:00:00,13.39,13.44,12.87,13.07,986400.0,9.0689,9.1028,8.7167,8.8522,986400.0
2008-10-03 11:30:00,13.07,13.35,13.01,13.04,799300.0,8.8522,9.0418,8.8115,8.8318,799300.0
2008-10-03 12:00:00,13.04,13.11,12.92,13.07,664900.0,8.8318,8.8793,8.7506,8.8522,664900.0
2008-10-03 12:30:00,13.06,13.29,13.03,13.23,717800.0,8.8454,9.0012,8.8251,8.9605,717800.0
2008-10-03 13:00:00,13.22,13.42,12.9,12.9,1042500.0,8.9538,9.0892,8.737,8.737,1042500.0
2008-10-03 13:30:00,12.9,12.95,12.56,12.83,1135900.0,8.737,8.7709,8.5067,8.6896,1135900.0
2008-10-03 14:00:00,12.83,12.86,12.23,12.27,993900.0,8.6896,8.7099,8.2832,8.3103,993900.0
2008-10-03 14:30:00,12.27,12.55,12.13,12.55,1238600.0,8.3103,8.5,8.2155,8.5,1238600.0
2008-10-03 15:00:00,12.54,12.68,12.23,12.27,1230300.0,8.4932,8.588,8.2832,8.3103,1230300.0
2008-10-03 15:30:00,12.28,12.41,11.95,12.11,2180200.0,8.3171,8.4051,8.0936,8.202,2180200.0
2008-10-06 09:30:00,10.75,11.35,10.06,10.16,1964900.0,7.2808,7.6872,6.8135,6.8812,1964900.0
2008-10-06 10:00:00,10.17,10.4,9.99,10.09,1467300.0,6.888,7.0438,6.7661,6.8338,1467300.0
2008-10-06 10:30:00,10.1,10.16,9.65,10.15,1768600.0,6.8406,6.8812,6.5358,6.8745,1768600.0
2008-10-06 11:00:00,10.15,10.78,10.1,10.47,1304900.0,6.8745,7.3012,6.8406,7.0912,1304900.0
2008-10-06 11:30:00,10.47,10.47,10.03,10.23,714800.0,7.0912,7.0912,6.7932,6.9287,714800.0
2008-10-06 12:00:00,10.22,10.45,10.07,10.27,581100.0,6.9219,7.0777,6.8203,6.9558,581100.0
2008-10-06 12:30:00,10.26,10.36,9.98,10.05,534500.0,6.949,7.0167,6.7593,6.8067,534500.0
2008-10-06 13:00:00,10.04,10.33,9.99,10.15,502700.0,6.8,6.9964,6.7661,6.8745,502700.0
2008-10-06 13:30:00,10.15,10.17,9.85,9.98,720300.0,6.8745,6.888,6.6713,6.7593,720300.0
2008-10-06 14:00:00,9.98,10.07,9.6,9.7,805600.0,6.7593,6.8203,6.502,6.5697,805600.0
2008-10-06 14:30:00,9.69,10.01,9.6,9.92,952500.0,6.5629,6.7797,6.502,6.7187,952500.0
2008-10-06 15:00:00,9.92,10.91,9.81,10.8,1419700.0,6.7187,7.3892,6.6442,7.3147,1419700.0
2008-10-06 15:30:00,10.79,11.16,10.51,11.09,1605800.0,7.3079,7.5585,7.1183,7.5111,1605800.0
2008-10-07 09:30:00,11.49,11.67,10.69,11.13,1295300.0,7.782,7.904,7.2402,7.5382,1295300.0
2008-10-07 10:00:00,11.13,11.45,10.82,11.45,912300.0,7.5382,7.755,7.3283,7.755,912300.0
2008-10-07 10:30:00,11.45,11.6,11.0,11.0,871000.0,7.755,7.8565,7.4502,7.4502,871000.0
2008-10-07 11:00:00,11.01,11.2,10.75,10.76,475500.0,7.4569,7.5856,7.2808,7.2876,475500.0
2008-10-07 11:30:00,10.78,11.16,10.77,10.97,383200.0,7.3012,7.5585,7.2944,7.4299,383200.0
2008-10-07 12:00:00,10.98,11.06,10.66,10.73,355900.0,7.4366,7.4908,7.2199,7.2673,355900.0
2008-10-07 12:30:00,10.74,10.85,10.51,10.65,456300.0,7.2741,7.3486,7.1183,7.2131,456300.0
2008-10-07 13:00:00,10.65,10.85,10.27,10.34,582400.0,7.2131,7.3486,6.9558,7.0032,582400.0
2008-10-07 13:30:00,10.34,10.54,10.18,10.2,678100.0,7.0032,7.1386,6.8948,6.9083,678100.0
2008-10-07 14:00:00,10.2,10.7,10.06,10.53,909900.0,6.9083,7.247,6.8135,7.1318,909900.0
2008-10-07 14:30:00,10.54,10.74,10.31,10.32,687800.0,7.1386,7.2741,6.9828,6.9896,687800.0
2008-10-07 15:00:00,10.33,10.4,10.0,10.11,865300.0,6.9964,7.0438,6.7729,6.8474,865300.0
2008-10-07 15:30:00,10.12,10.18,9.64,9.7,1646800.0,6.8542,6.8948,6.5291,6.5697,1646800.0
2008-10-08 09:30:00,9.4,9.97,8.9,9.61,1931300.0,6.3665,6.7526,6.0279,6.5087,1931300.0
2008-10-08 10:00:00,9.62,10.13,8.99,9.23,1818200.0,6.5155,6.8609,6.0888,6.2514,1818200.0
2008-10-08 10:30:00,9.23,9.33,8.68,8.96,1196100.0,6.2514,6.3191,5.8789,6.0685,1196100.0
2008-10-08 11:00:00,8.95,9.21,8.73,8.97,932900.0,6.0617,6.2378,5.9127,6.0753,932900.0
2008-10-08 11:30:00,8.97,9.07,8.69,9.02,826100.0,6.0753,6.143,5.8856,6.1091,826100.0
2008-10-08 12:00:00,9.01,9.02,8.53,8.68,1118000.0,6.1024,6.1091,5.7773,5.8789,1118000.0
2008-10-08 12:30:00,8.7,8.97,8.6,8.88,725100.0,5.8924,6.0753,5.8247,6.0143,725100.0
2008-10-08 13:00:00,8.88,9.6,8.87,9.22,1255200.0,6.0143,6.502,6.0075,6.2446,1255200.0
2008-10-08 13:30:00,9.22,10.04,9.15,9.98,1252700.0,6.2446,6.8,6.1972,6.7593,1252700.0
2008-10-08 14:00:00,9.99,10.43,9.78,10.1,1383600.0,6.7661,7.0641,6.6239,6.8406,1383600.0
2008-10-08 14:30:00,10.1,10.17,9.8,9.99,971900.0,6.8406,6.888,6.6374,6.7661,971900.0
2008-10-08 15:00:00,9.98,10.22,9.79,10.07,1491400.0,6.7593,6.9219,6.6307,6.8203,1491400.0
2008-10-08 15:30:00,10.07,10.23,9.47,9.49,1754300.0,6.8203,6.9287,6.4139,6.4275,1754300.0
2008-10-09 09:30:00,9.67,9.99,9.45,9.61,1577500.0,6.5494,6.7661,6.4004,6.5087,1577500.0
2008-10-09 10:00:00,9.63,9.69,9.22,9.22,1331400.0,6.5223,6.5629,6.2446,6.2446,1331400.0
2008-10-09 10:30:00,9.22,9.48,9.02,9.07,959000.0,6.2446,6.4207,6.1091,6.143,959000.0
2008-10-09 11:00:00,9.06,9.29,8.75,9.14,717100.0,6.1362,6.292,5.9263,6.1904,717100.0
2008-10-09 11:30:00,9.16,9.46,9.05,9.21,630300.0,6.204,6.4071,6.1295,6.2378,630300.0
2008-10-09 12:00:00,9.22,9.4,9.13,9.28,423300.0,6.2446,6.3665,6.1836,6.2852,423300.0
2008-10-09 12:30:00,9.3,9.32,9.09,9.2,487000.0,6.2988,6.3123,6.1566,6.2311,487000.0
2008-10-09 13:00:00,9.21,9.46,9.12,9.43,725600.0,6.2378,6.4071,6.1769,6.3868,725600.0
2008-10-09 13:30:00,9.4,9.6,9.22,9.24,736700.0,6.3665,6.502,6.2446,6.2581,736700.0
2008-10-09 14:00:00,9.24,9.33,9.05,9.05,588100.0,6.2581,6.3191,6.1295,6.1295,588100.0
2008-10-09 14:30:00,9.07,9.18,8.94,8.94,542700.0,6.143,6.2175,6.055,6.055,542700.0
2008-10-09 15:00:00,8.94,8.95,8.65,8.72,1144600.0,6.055,6.0617,5.8585,5.906,1144600.0
2008-10-09 15:30:00,8.72,8.79,8.3,8.48,1607900.0,5.906,5.9534,5.6215,5.7434,1607900.0
2008-10-10 09:30:00,7.83,8.61,7.4,8.21,1575500.0,5.3032,5.8315,5.0119,5.5605,1575500.0
2008-10-10 10:00:00,8.21,8.74,8.12,8.21,1353700.0,5.5605,5.9195,5.4996,5.5605,1353700.0
2008-10-10 10:30:00,8.21,8.27,7.71,7.83,1274000.0,5.5605,5.6012,5.2219,5.3032,1274000.0
2008-10-10 11:00:00,7.83,8.0,7.46,7.46,1136400.0,5.3032,5.4183,5.0526,5.0526,1136400.0
2008-10-10 11:30:00,7.47,7.65,7.2,7.29,953400.0,5.0593,5.1813,4.8765,4.9374,953400.0
2008-10-10 12:00:00,7.28,7.61,7.24,7.48,872600.0,4.9307,5.1542,4.9036,5.0661,872600.0
2008-10-10 12:30:00,7.48,7.59,7.33,7.42,875400.0,5.0661,5.1406,4.9645,5.0255,875400.0
2008-10-10 13:00:00,7.42,7.44,7.1,7.21,785900.0,5.0255,5.039,4.8087,4.8832,785900.0
2008-10-10 13:30:00,7.21,7.22,6.87,7.09,821600.0,4.8832,4.89,4.653,4.802,821600.0
2008-10-10 14:00:00,7.08,7.38,6.87,6.89,1135000.0,4.7952,4.9984,4.653,4.6665,1135000.0
2008-10-10 14:30:00,6.91,7.17,6.86,7.03,892200.0,4.6801,4.8562,4.6462,4.7613,892200.0
2008-10-10 15:00:00,7.02,7.84,6.94,7.78,1383700.0,4.7546,5.3099,4.7004,5.2693,1383700.0
2008-10-10 15:30:00,7.77,7.98,7.36,7.75,1572900.0,5.2625,5.4048,4.9848,5.249,1572900.0
2008-10-13 09:30:00,8.8,8.89,8.09,8.19,1309600.0,5.9601,6.0211,5.4793,5.547,1309600.0
2008-10-13 10:00:00,8.19,8.45,8.06,8.43,748700.0,5.547,5.7231,5.4589,5.7095,748700.0
2008-10-13 10:30:00,8.43,8.49,8.27,8.48,503700.0,5.7095,5.7502,5.6012,5.7434,503700.0
2008-10-13 11:00:00,8.48,8.54,8.37,8.44,553200.0,5.7434,5.784,5.6689,5.7163,553200.0
2008-10-13 11:30:00,8.43,8.61,8.4,8.52,371100.0,5.7095,5.8315,5.6892,5.7705,371100.0
2008-10-13 12:00:00,8.52,8.69,8.49,8.66,263200.0,5.7705,5.8856,5.7502,5.8653,263200.0
2008-10-13 12:30:00,8.66,8.84,8.6,8.66,340500.0,5.8653,5.9872,5.8247,5.8653,340500.0
2008-10-13 13:00:00,8.66,8.73,8.64,8.67,362300.0,5.8653,5.9127,5.8518,5.8721,362300.0
2008-10-13 13:30:00,8.68,8.82,8.46,8.49,430500.0,5.8789,5.9737,5.7299,5.7502,430500.0
2008-10-13 14:00:00,8.49,8.52,8.27,8.28,579600.0,5.7502,5.7705,5.6012,5.6079,579600.0
2008-10-13 14:30:00,8.27,8.65,8.27,8.64,424000.0,5.6012,5.8585,5.6012,5.8518,424000.0
2008-10-13 15:00:00,8.65,8.93,8.65,8.86,808800.0,5.8585,6.0482,5.8585,6.0008,808800.0
2008-10-13 15:30:00,8.86,9.48,8.86,9.32,2013000.0,6.0008,6.4207,6.0008,6.3123,2013000.0
2008-10-14 09:30:00,10.01,10.17,9.0,9.04,2034500.0,6.7797,6.888,6.0956,6.1227,2034500.0
2008-10-14 10:00:00,9.04,9.52,9.04,9.42,1613800.0,6.1227,6.4478,6.1227,6.3801,1613800.0
2008-10-14 10:30:00,9.41,9.5,9.06,9.31,1329900.0,6.3733,6.4342,6.1362,6.3056,1329900.0
2008-10-14 11:00:00,9.31,9.45,8.94,9.41,1344200.0,6.3056,6.4004,6.055,6.3733,1344200.0
2008-10-14 11:30:00,9.4,9.76,9.31,9.6,840000.0,6.3665,6.6103,6.3056,6.502,840000.0
2008-10-14 12:00:00,9.6,9.6,9.34,9.38,783800.0,6.502,6.502,6.3259,6.353,783800.0
2008-10-14 12:30:00,9.38,9.48,9.3,9.32,816500.0,6.353,6.4207,6.2988,6.3123,816500.0
2008-10-14 13:00:00,9.32,9.39,9.19,9.28,552800.0,6.3123,6.3597,6.2243,6.2852,552800.0
2008-10-14 13:30:00,9.27,9.4,9.11,9.17,644300.0,6.2785,6.3665,6.1701,6.2107,644300.0
2008-10-14 14:00:00,9.17,9.26,8.76,9.04,1091400.0,6.2107,6.2717,5.933,6.1227,1091400.0
2008-10-14 14:30:00,9.05,9.1,8.7,8.86,1009400.0,6.1295,6.1633,5.8924,6.0008,1009400.0
2008-10-14 15:00:00,8.86,9.19,8.82,9.03,1311500.0,6.0008,6.2243,5.9737,6.1159,1311500.0
2008-10-14 15:30:00,9.03,9.19,8.85,8.97,1408100.0,6.1159,6.2243,5.994,6.0753,1408100.0
2008-10-15 09:30:00,8.89,8.9,8.2,8.5,821800.0,6.0211,6.0279,5.5538,5.757,821800.0
2008-10-15 10:00:00,8.5,8.5,8.06,8.17,589300.0,5.757,5.757,5.4589,5.5334,589300.0
2008-10-15 10:30:00,8.17,8.2,7.92,7.92,562400.0,5.5334,5.5538,5.3641,5.3641,562400.0
2008-10-15 11:00:00,7.91,8.04,7.82,8.01,626300.0,5.3574,5.4454,5.2964,5.4251,626300.0
2008-10-15 11:30:00,7.99,8.21,7.98,8.1,382600.0,5.4115,5.5605,5.4048,5.486,382600.0
2008-10-15 12:00:00,8.1,8.27,7.93,8.0,405300.0,5.486,5.6012,5.3709,5.4183,405300.0
2008-10-15 12:30:00,8.0,8.22,8.0,8.14,308900.0,5.4183,5.5673,5.4183,5.5131,308900.0
2008-10-15 13:00:00,8.13,8.13,7.89,7.93,314100.0,5.5064,5.5064,5.3438,5.3709,314100.0
2008-10-15 13:30:00,7.94,7.97,7.72,7.77,358200.0,5.3777,5.398,5.2287,5.2625,358200.0
2008-10-15 14:00:00,7.77,7.94,7.69,7.93,480400.0,5.2625,5.3777,5.2083,5.3709,480400.0
2008-10-15 14:30:00,7.92,8.06,7.8,7.86,456400.0,5.3641,5.4589,5.2828,5.3235,456400.0
2008-10-15 15:00:00,7.87,8.05,7.75,7.81,912800.0,5.3303,5.4522,5.249,5.2896,912800.0
2008-10-15 15:30:00,7.81,7.84,7.26,7.3,1411800.0,5.2896,5.3099,4.9171,4.9442,1411800.0
2008-10-16 09:30:00,7.98,8.83,7.93,8.23,2425800.0,5.4048,5.9805,5.3709,5.5741,2425800.0
2008-10-16 10:00:00,8.23,8.24,7.83,8.04,2222700.0,5.5741,5.5809,5.3032,5.4454,2222700.0
2008-10-16 10:30:00,8.04,8.38,7.7,8.09,1653500.0,5.4454,5.6757,5.2151,5.4793,1653500.0
2008-10-16 11:00:00,8.08,8.5,7.99,8.4,1400000.0,5.4725,5.757,5.4115,5.6892,1400000.0
2008-10-16 11:30:00,8.41,9.27,8.4,8.72,1539300.0,5.696,6.2785,5.6892,5.906,1539300.0
2008-10-16 12:00:00,8.71,8.77,8.39,8.42,1059500.0,5.8992,5.9398,5.6824,5.7028,1059500.0
2008-10-16 12:30:00,8.41,8.56,8.21,8.3,833300.0,5.696,5.7976,5.5605,5.6215,833300.0
2008-10-16 13:00:00,8.29,8.5,8.18,8.18,732700.0,5.6147,5.757,5.5402,5.5402,732700.0
2008-10-16 13:30:00,8.19,8.28,8.0,8.24,1000100.0,5.547,5.6079,5.4183,5.5809,1000100.0
2008-10-16 14:00:00,8.24,8.31,7.89,8.04,1573700.0,5.5809,5.6283,5.3438,5.4454,1573700.0
2008-10-16 14:30:00,8.05,8.52,7.97,8.31,1226400.0,5.4522,5.7705,5.398,5.6283,1226400.0
2008-10-16 15:00:00,8.31,8.71,8.24,8.56,1833000.0,5.6283,5.8992,5.5809,5.7976,1833000.0
2008-10-16 15:30:00,8.57,9.04,8.39,9.04,2236600.0,5.8044,6.1227,5.6824,6.1227,2236600.0
2008-10-17 09:30:00,8.52,9.02,8.25,9.0,1647400.0,5.7705,6.1091,5.5876,6.0956,1647400.0
2008-10-17 10:00:00,9.01,9.23,8.8,9.22,1316100.0,6.1024,6.2514,5.9601,6.2446,1316100.0
2008-10-17 10:30:00,9.23,9.23,8.82,9.1,981200.0,6.2514,6.2514,5.9737,6.1633,981200.0
2008-10-17 11:00:00,9.11,9.42,8.97,9.09,872900.0,6.1701,6.3801,6.0753,6.1566,872900.0
2008-10-17 11:30:00,9.08,9.18,8.84,9.04,493200.0,6.1498,6.2175,5.9872,6.1227,493200.0
2008-10-17 12:00:00,9.04,9.29,8.99,9.26,430900.0,6.1227,6.292,6.0888,6.2717,430900.0
2008-10-17 12:30:00,9.26,9.49,9.09,9.49,427700.0,6.2717,6.4275,6.1566,6.4275,427700.0
2008-10-17 13:00:00,9.48,9.77,9.45,9.72,868300.0,6.4207,6.6171,6.4004,6.5832,868300.0
2008-10-17 13:30:00,9.73,9.87,9.36,9.43,961100.0,6.59,6.6848,6.3394,6.3868,961100.0
2008-10-17 14:00:00,9.44,9.59,9.1,9.23,977800.0,6.3936,6.4952,6.1633,6.2514,977800.0
2008-10-17 14:30:00,9.23,9.41,9.0,9.2,1094900.0,6.2514,6.3733,6.0956,6.2311,1094900.0
2008-10-17 15:00:00,9.19,9.37,8.82,8.95,1196800.0,6.2243,6.3462,5.9737,6.0617,1196800.0
2008-10-17 15:30:00,8.95,9.01,8.72,8.75,1293800.0,6.0617,6.1024,5.906,5.9263,1293800.0
2008-10-20 09:30:00,9.21,9.6,8.91,9.52,1425400.0,6.2378,6.502,6.0346,6.4478,1425400.0
2008-10-20 10:00:00,9.52,9.7,9.2,9.23,1064400.0,6.4478,6.5697,6.2311,6.2514,1064400.0
2008-10-20 10:30:00,9.24,9.45,9.0,9.18,888900.0,6.2581,6.4004,6.0956,6.2175,888900.0
2008-10-20 11:00:00,9.18,9.21,9.0,9.17,712600.0,6.2175,6.2378,6.0956,6.2107,712600.0
2008-10-20 11:30:00,9.18,9.3,9.08,9.26,485500.0,6.2175,6.2988,6.1498,6.2717,485500.0
2008-10-20 12:00:00,9.26,9.46,9.2,9.27,610300.0,6.2717,6.4071,6.2311,6.2785,610300.0
2008-10-20 12:30:00,9.26,9.33,9.18,9.18,336600.0,6.2717,6.3191,6.2175,6.2175,336600.0
2008-10-20 13:00:00,9.18,9.38,9.12,9.32,519000.0,6.2175,6.353,6.1769,6.3123,519000.0
2008-10-20 13:30:00,9.32,9.37,9.21,9.34,419800.0,6.3123,6.3462,6.2378,6.3259,419800.0
2008-10-20 14:00:00,9.33,9.38,9.18,9.22,547100.0,6.3191,6.353,6.2175,6.2446,547100.0
2008-10-20 14:30:00,9.23,9.45,9.13,9.45,763600.0,6.2514,6.4004,6.1836,6.4004,763600.0
2008-10-20 15:00:00,9.46,9.74,9.41,9.65,1780700.0,6.4071,6.5968,6.3733,6.5358,1780700.0
2008-10-20 15:30:00,9.65,10.2,9.61,10.19,3082300.0,6.5358,6.9083,6.5087,6.9016,3082300.0
2008-10-21 09:30:00,9.9,10.12,9.64,9.84,1434300.0,6.7052,6.8542,6.5291,6.6645,1434300.0
2008-10-21 10:00:00,9.83,10.33,9.8,10.23,1101600.0,6.6577,6.9964,6.6374,6.9287,1101600.0
2008-10-21 10:30:00,10.22,10.22,9.78,9.81,897300.0,6.9219,6.9219,6.6239,6.6442,897300.0
2008-10-21 11:00:00,9.8,10.05,9.8,9.88,809800.0,6.6374,6.8067,6.6374,6.6916,809800.0
2008-10-21 11:30:00,9.87,9.9,9.7,9.74,898300.0,6.6848,6.7052,6.5697,6.5968,898300.0
2008-10-21 12:00:00,9.74,10.13,9.72,10.11,914200.0,6.5968,6.8609,6.5832,6.8474,914200.0
2008-10-21 12:30:00,10.11,10.21,10.0,10.06,562200.0,6.8474,6.9151,6.7729,6.8135,562200.0
2008-10-21 13:00:00,10.05,10.27,10.03,10.15,526400.0,6.8067,6.9558,6.7932,6.8745,526400.0
2008-10-21 13:30:00,10.15,10.3,10.1,10.22,679500.0,6.8745,6.9761,6.8406,6.9219,679500.0
2008-10-21 14:00:00,10.23,10.95,10.23,10.9,1432100.0,6.9287,7.4163,6.9287,7.3824,1432100.0
2008-10-21 14:30:00,10.89,11.49,10.87,11.37,2410300.0,7.3757,7.782,7.3621,7.7008,2410300.0
2008-10-21 15:00:00,11.37,11.57,10.91,10.98,1922600.0,7.7008,7.8362,7.3892,7.4366,1922600.0
2008-10-21 15:30:00,10.98,11.06,10.68,10.75,1891700.0,7.4366,7.4908,7.2334,7.2808,1891700.0
2008-10-22 09:30:00,10.32,10.45,9.94,10.12,1869100.0,6.9896,7.0777,6.7322,6.8542,1869100.0
2008-10-22 10:00:00,10.12,10.29,10.0,10.1,977800.0,6.8542,6.9693,6.7729,6.8406,977800.0
2008-10-22 10:30:00,10.09,10.17,10.0,10.1,946100.0,6.8338,6.888,6.7729,6.8406,946100.0
2008-10-22 11:00:00,10.11,10.11,9.88,9.9,771900.0,6.8474,6.8474,6.6916,6.7052,771900.0
2008-10-22 11:30:00,9.89,10.05,9.83,9.99,537800.0,6.6984,6.8067,6.6577,6.7661,537800.0
2008-10-22 12:00:00,9.99,10.05,9.88,10.01,409300.0,6.7661,6.8067,6.6916,6.7797,409300.0
2008-10-22 12:30:00,10.01,10.01,9.85,9.87,406800.0,6.7797,6.7797,6.6713,6.6848,406800.0
2008-10-22 13:00:00,9.86,9.87,9.51,9.6,520400.0,6.6781,6.6848,6.441,6.502,520400.0
2008-10-22 13:30:00,9.6,9.67,9.51,9.59,541100.0,6.502,6.5494,6.441,6.4952,541100.0
2008-10-22 14:00:00,9.58,9.63,9.44,9.61,727400.0,6.4884,6.5223,6.3936,6.5087,727400.0
2008-10-22 14:30:00,9.61,9.61,9.32,9.4,605600.0,6.5087,6.5087,6.3123,6.3665,605600.0
2008-10-22 15:00:00,9.41,9.5,9.17,9.18,822600.0,6.3733,6.4342,6.2107,6.2175,822600.0
2008-10-22 15:30:00,9.17,9.6,8.94,9.43,2095600.0,6.2107,6.502,6.055,6.3868,2095600.0
2008-10-23 09:30:00,9.43,9.84,9.05,9.48,1028400.0,6.3868,6.6645,6.1295,6.4207,1028400.0
2008-10-23 10:00:00,9.48,9.8,9.38,9.52,989100.0,6.4207,6.6374,6.353,6.4478,989100.0
2008-10-23 10:30:00,9.51,9.98,9.47,9.85,920600.0,6.441,6.7593,6.4139,6.6713,920600.0
2008-10-23 11:00:00,9.85,9.92,9.3,9.38,679100.0,6.6713,6.7187,6.2988,6.353,679100.0
2008-10-23 11:30:00,9.37,9.61,9.35,9.4,370400.0,6.3462,6.5087,6.3326,6.3665,370400.0
2008-10-23 12:00:00,9.39,9.39,9.0,9.04,447400.0,6.3597,6.3597,6.0956,6.1227,447400.0
2008-10-23 12:30:00,9.04,9.19,8.95,8.96,584200.0,6.1227,6.2243,6.0617,6.0685,584200.0
2008-10-23 13:00:00,8.97,9.13,8.85,8.92,708600.0,6.0753,6.1836,5.994,6.0414,708600.0
2008-10-23 13:30:00,8.92,9.0,8.86,8.96,835900.0,6.0414,6.0956,6.0008,6.0685,835900.0
2008-10-23 14:00:00,8.95,8.98,8.69,8.97,1167500.0,6.0617,6.082,5.8856,6.0753,1167500.0
2008-10-23 14:30:00,8.97,9.16,8.78,8.89,1043200.0,6.0753,6.204,5.9466,6.0211,1043200.0
2008-10-23 15:00:00,8.89,9.27,8.83,9.16,1561100.0,6.0211,6.2785,5.9805,6.204,1561100.0
2008-10-23 15:30:00,9.17,9.5,8.93,9.42,1932300.0,6.2107,6.4342,6.0482,6.3801,1932300.0
2008-10-24 09:30:00,8.25,9.29,8.25,9.16,1135600.0,5.5876,6.292,5.5876,6.204,1135600.0
2008-10-24 10:00:00,9.17,9.4,8.73,8.93,874500.0,6.2107,6.3665,5.9127,6.0482,874500.0
2008-10-24 10:30:00,8.94,9.37,8.85,9.25,536400.0,6.055,6.3462,5.994,6.2649,536400.0
2008-10-24 11:00:00,9.27,9.62,9.25,9.54,631800.0,6.2785,6.5155,6.2649,6.4613,631800.0
2008-10-24 11:30:00,9.55,10.19,9.54,9.87,745700.0,6.4681,6.9016,6.4613,6.6848,745700.0
2008-10-24 12:00:00,9.87,9.91,9.71,9.71,694000.0,6.6848,6.7119,6.5765,6.5765,694000.0
2008-10-24 12:30:00,9.71,9.74,9.47,9.58,639600.0,6.5765,6.5968,6.4139,6.4884,639600.0
2008-10-24 13:00:00,9.57,9.85,9.57,9.8,502100.0,6.4816,6.6713,6.4816,6.6374,502100.0
2008-10-24 13:30:00,9.79,9.79,9.46,9.51,600100.0,6.6307,6.6307,6.4071,6.441,600100.0
2008-10-24 14:00:00,9.5,9.65,9.41,9.5,649700.0,6.4342,6.5358,6.3733,6.4342,649700.0
2008-10-24 14:30:00,9.51,9.98,9.51,9.91,1053500.0,6.441,6.7593,6.441,6.7119,1053500.0
2008-10-24 15:00:00,9.9,10.12,9.55,9.75,1345800.0,6.7052,6.8542,6.4681,6.6036,1345800.0
2008-10-24 15:30:00,9.76,9.76,9.53,9.59,1142000.0,6.6103,6.6103,6.4546,6.4952,1142000.0
2008-10-27 09:30:00,9.81,10.29,9.44,9.89,896300.0,6.6442,6.9693,6.3936,6.6984,896300.0
2008-10-27 10:00:00,9.91,10.15,9.54,9.55,759200.0,6.7119,6.8745,6.4613,6.4681,759200.0
2008-10-27 10:30:00,9.55,9.6,9.24,9.5,561800.0,6.4681,6.502,6.2581,6.4342,561800.0
2008-10-27 11:00:00,9.5,9.59,9.31,9.38,415700.0,6.4342,6.4952,6.3056,6.353,415700.0
2008-10-27 11:30:00,9.38,9.42,9.21,9.3,625500.0,6.353,6.3801,6.2378,6.2988,625500.0
2008-10-27 12:00:00,9.3,9.5,9.27,9.31,507100.0,6.2988,6.4342,6.2785,6.3056,507100.0
2008-10-27 12:30:00,9.31,9.6,9.29,9.59,426900.0,6.3056,6.502,6.292,6.4952,426900.0
2008-10-27 13:00:00,9.58,9.76,9.52,9.75,363400.0,6.4884,6.6103,6.4478,6.6036,363400.0
2008-10-27 13:30:00,9.76,9.86,9.61,9.65,263500.0,6.6103,6.6781,6.5087,6.5358,263500.0
2008-10-27 14:00:00,9.65,9.7,9.43,9.44,404800.0,6.5358,6.5697,6.3868,6.3936,404800.0
2008-10-27 14:30:00,9.43,9.48,9.17,9.19,754700.0,6.3868,6.4207,6.2107,6.2243,754700.0
2008-10-27 15:00:00,9.19,9.44,9.18,9.31,598500.0,6.2243,6.3936,6.2175,6.3056,598500.0
2008-10-27 15:30:00,9.32,9.39,8.88,8.89,1079000.0,6.3123,6.3597,6.0143,6.0211,1079000.0
2008-10-28 09:30:00,9.44,9.56,9.26,9.38,832300.0,6.3936,6.4749,6.2717,6.353,832300.0
2008-10-28 10:00:00,9.38,9.38,8.94,9.05,952900.0,6.353,6.353,6.055,6.1295,952900.0
2008-10-28 10:30:00,9.04,9.08,8.41,8.49,651500.0,6.1227,6.1498,5.696,5.7502,651500.0
2008-10-28 11:00:00,8.49,8.9,8.48,8.79,472500.0,5.7502,6.0279,5.7434,5.9534,472500.0
2008-10-28 11:30:00,8.77,8.92,8.6,8.63,337900.0,5.9398,6.0414,5.8247,5.845,337900.0
2008-10-28 12:00:00,8.62,8.76,8.55,8.69,307800.0,5.8382,5.933,5.7908,5.8856,307800.0
2008-10-28 12:30:00,8.69,8.88,8.68,8.87,317700.0,5.8856,6.0143,5.8789,6.0075,317700.0
2008-10-28 13:00:00,8.87,8.98,8.82,8.84,290400.0,6.0075,6.082,5.9737,5.9872,290400.0
2008-10-28 13:30:00,8.84,8.89,8.65,8.68,310100.0,5.9872,6.0211,5.8585,5.8789,310100.0
2008-10-28 14:00:00,8.66,8.89,8.65,8.86,425500.0,5.8653,6.0211,5.8585,6.0008,425500.0
2008-10-28 14:30:00,8.86,9.35,8.86,9.2,893900.0,6.0008,6.3326,6.0008,6.2311,893900.0
2008-10-28 15:00:00,9.21,9.59,9.07,9.58,1361000.0,6.2378,6.4952,6.143,6.4884,1361000.0
2008-10-28 15:30:00,9.58,10.09,9.52,9.94,2514200.0,6.4884,6.8338,6.4478,6.7322,2514200.0
2008-10-29 09:30:00,9.95,10.36,9.78,10.32,1161400.0,6.739,7.0167,6.6239,6.9896,1161400.0
2008-10-29 10:00:00,10.32,10.93,10.25,10.83,1289200.0,6.9896,7.4028,6.9422,7.335,1289200.0
2008-10-29 10:30:00,10.83,10.85,10.48,10.57,1080000.0,7.335,7.3486,7.098,7.1589,1080000.0
2008-10-29 11:00:00,10.57,10.91,10.54,10.88,532200.0,7.1589,7.3892,7.1386,7.3689,532200.0
2008-10-29 11:30:00,10.88,11.16,10.78,11.16,584600.0,7.3689,7.5585,7.3012,7.5585,584600.0
2008-10-29 12:00:00,11.15,11.22,10.99,11.21,712300.0,7.5518,7.5992,7.4434,7.5924,712300.0
2008-10-29 12:30:00,11.21,11.36,11.0,11.01,558200.0,7.5924,7.694,7.4502,7.4569,558200.0
2008-10-29 13:00:00,11.02,11.26,11.02,11.2,404900.0,7.4637,7.6263,7.4637,7.5856,404900.0
2008-10-29 13:30:00,11.21,11.38,11.12,11.12,618900.0,7.5924,7.7075,7.5314,7.5314,618900.0
2008-10-29 14:00:00,11.13,11.35,10.96,11.1,955800.0,7.5382,7.6872,7.4231,7.5179,955800.0
2008-10-29 14:30:00,11.1,11.35,10.93,11.23,1079500.0,7.5179,7.6872,7.4028,7.6059,1079500.0
2008-10-29 15:00:00,11.24,11.53,11.08,11.42,1075300.0,7.6127,7.8091,7.5044,7.7346,1075300.0
2008-10-29 15:30:00,11.43,11.57,11.11,11.16,1818700.0,7.7414,7.8362,7.5247,7.5585,1818700.0
2008-10-30 09:30:00,11.77,12.22,11.57,11.8,992400.0,7.9717,8.2765,7.8362,7.992,992400.0
2008-10-30 10:00:00,11.79,11.94,11.34,11.38,707100.0,7.9852,8.0868,7.6804,7.7075,707100.0
2008-10-30 10:30:00,11.39,11.58,11.18,11.38,618900.0,7.7143,7.843,7.5721,7.7075,618900.0
2008-10-30 11:00:00,11.38,11.68,11.27,11.29,629400.0,7.7075,7.9107,7.633,7.6466,629400.0
2008-10-30 11:30:00,11.31,11.36,10.84,11.02,610500.0,7.6601,7.694,7.3418,7.4637,610500.0
2008-10-30 12:00:00,11.01,11.36,10.97,11.26,498700.0,7.4569,7.694,7.4299,7.6263,498700.0
2008-10-30 12:30:00,11.24,11.49,11.2,11.43,497000.0,7.6127,7.782,7.5856,7.7414,497000.0
2008-10-30 13:00:00,11.43,11.65,11.22,11.25,556100.0,7.7414,7.8904,7.5992,7.6195,556100.0
2008-10-30 13:30:00,11.25,11.41,11.1,11.34,515400.0,7.6195,7.7279,7.5179,7.6804,515400.0
2008-10-30 14:00:00,11.34,11.81,11.29,11.72,683300.0,7.6804,7.9988,7.6466,7.9378,683300.0
2008-10-30 14:30:00,11.71,11.89,11.61,11.82,632400.0,7.931,8.053,7.8633,8.0055,632400.0
2008-10-30 15:00:00,11.82,11.98,11.52,11.7,1012100.0,8.0055,8.1139,7.8024,7.9243,1012100.0
2008-10-30 15:30:00,11.7,11.99,11.51,11.95,1278300.0,7.9243,8.1207,7.7956,8.0936,1278300.0
2008-10-31 09:30:00,11.49,11.64,11.01,11.13,728800.0,7.782,7.8836,7.4569,7.5382,728800.0
2008-10-31 10:00:00,11.13,11.5,11.09,11.21,911300.0,7.5382,7.7888,7.5111,7.5924,911300.0
2008-10-31 10:30:00,11.2,11.32,10.96,11.06,556100.0,7.5856,7.6669,7.4231,7.4908,556100.0
2008-10-31 11:00:00,11.06,11.37,10.99,11.26,527800.0,7.4908,7.7008,7.4434,7.6263,527800.0
2008-10-31 11:30:00,11.26,11.28,11.1,11.13,359900.0,7.6263,7.6398,7.5179,7.5382,359900.0
2008-10-31 12:00:00,11.12,11.14,11.0,11.05,400100.0,7.5314,7.545,7.4502,7.484,400100.0
2008-10-31 12:30:00,11.06,11.1,10.93,10.97,416700.0,7.4908,7.5179,7.4028,7.4299,416700.0
2008-10-31 13:00:00,10.97,11.27,10.97,11.17,453700.0,7.4299,7.633,7.4299,7.5653,453700.0
2008-10-31 13:30:00,11.18,11.35,11.15,11.2,729000.0,7.5721,7.6872,7.5518,7.5856,729000.0
2008-10-31 14:00:00,11.19,11.43,11.18,11.41,910800.0,7.5789,7.7414,7.5721,7.7279,910800.0
2008-10-31 14:30:00,11.41,11.86,11.4,11.81,1244100.0,7.7279,8.0326,7.7211,7.9988,1244100.0
2008-10-31 15:00:00,11.81,11.92,11.53,11.68,1646800.0,7.9988,8.0733,7.8091,7.9107,1646800.0
2008-10-31 15:30:00,11.68,12.03,11.66,11.95,3044400.0,7.9107,8.1478,7.8972,8.0936,3044400.0
2008-11-03 09:30:00,12.03,12.03,11.52,11.63,766500.0,8.1478,8.1478,7.8024,7.8769,766500.0
2008-11-03 10:00:00,11.63,12.04,11.49,11.63,815200.0,7.8769,8.1546,7.782,7.8769,815200.0
2008-11-03 10:30:00,11.65,11.91,11.61,11.83,605500.0,7.8904,8.0665,7.8633,8.0123,605500.0
2008-11-03 11:00:00,11.83,11.94,11.64,11.68,483500.0,8.0123,8.0868,7.8836,7.9107,483500.0
2008-11-03 11:30:00,11.68,11.83,11.66,11.79,499200.0,7.9107,8.0123,7.8972,7.9852,499200.0
2008-11-03 12:00:00,11.8,11.93,11.64,11.66,562600.0,7.992,8.08,7.8836,7.8972,562600.0
2008-11-03 12:30:00,11.67,11.72,11.4,11.47,397000.0,7.904,7.9378,7.7211,7.7685,397000.0
2008-11-03 13:00:00,11.47,11.6,11.4,11.44,312500.0,7.7685,7.8565,7.7211,7.7482,312500.0
2008-11-03 13:30:00,11.43,11.49,11.3,11.35,348100.0,7.7414,7.782,7.6534,7.6872,348100.0
2008-11-03 14:00:00,11.34,11.39,11.21,11.28,375000.0,7.6804,7.7143,7.5924,7.6398,375000.0
2008-11-03 14:30:00,11.28,11.48,11.26,11.39,432600.0,7.6398,7.7753,7.6263,7.7143,432600.0
2008-11-03 15:00:00,11.38,11.47,11.26,11.47,623700.0,7.7075,7.7685,7.6263,7.7685,623700.0
2008-11-03 15:30:00,11.46,11.65,11.45,11.54,795900.0,7.7617,7.8904,7.755,7.8159,795900.0
2008-11-04 09:30:00,11.79,12.2,11.66,11.78,831000.0,7.9852,8.2629,7.8972,7.9785,831000.0
2008-11-04 10:00:00,11.78,11.96,11.7,11.83,542900.0,7.9785,8.1004,7.9243,8.0123,542900.0
2008-11-04 10:30:00,11.84,12.3,11.84,12.24,1140700.0,8.0191,8.3306,8.0191,8.29,1140700.0
2008-11-04 11:00:00,12.23,12.41,12.19,12.24,856400.0,8.2832,8.4051,8.2561,8.29,856400.0
2008-11-04 11:30:00,12.25,12.57,12.14,12.49,601000.0,8.2968,8.5135,8.2223,8.4593,601000.0
2008-11-04 12:00:00,12.49,12.55,12.29,12.3,644300.0,8.4593,8.5,8.3239,8.3306,644300.0
2008-11-04 12:30:00,12.29,12.34,12.22,12.33,266800.0,8.3239,8.3577,8.2765,8.351,266800.0
2008-11-04 13:00:00,12.33,12.47,12.23,12.46,527500.0,8.351,8.4458,8.2832,8.439,527500.0
2008-11-04 13:30:00,12.46,12.8,12.32,12.77,731600.0,8.439,8.6693,8.3442,8.649,731600.0
2008-11-04 14:00:00,12.76,12.84,12.33,12.42,905000.0,8.6422,8.6964,8.351,8.4119,905000.0
2008-11-04 14:30:00,12.42,12.46,12.15,12.23,566600.0,8.4119,8.439,8.2291,8.2832,566600.0
2008-11-04 15:00:00,12.23,12.43,12.15,12.3,671800.0,8.2832,8.4187,8.2291,8.3306,671800.0
2008-11-04 15:30:00,12.3,12.51,12.27,12.45,1535700.0,8.3306,8.4729,8.3103,8.4322,1535700.0
2008-11-05 09:30:00,12.06,12.06,11.65,11.65,561400.0,8.1681,8.1681,7.8904,7.8904,561400.0
2008-11-05 10:00:00,11.65,12.04,11.6,11.85,599700.0,7.8904,8.1546,7.8565,8.0259,599700.0
2008-11-05 10:30:00,11.85,12.17,11.76,11.76,625100.0,8.0259,8.2426,7.9649,7.9649,625100.0
2008-11-05 11:00:00,11.77,11.8,11.39,11.43,620900.0,7.9717,7.992,7.7143,7.7414,620900.0
2008-11-05 11:30:00,11.43,11.53,11.22,11.29,435300.0,7.7414,7.8091,7.5992,7.6466,435300.0
2008-11-05 12:00:00,11.3,11.38,11.02,11.05,447200.0,7.6534,7.7075,7.4637,7.484,447200.0
2008-11-05 12:30:00,11.04,11.1,10.92,11.04,498600.0,7.4773,7.5179,7.396,7.4773,498600.0
2008-11-05 13:00:00,11.04,11.04,10.84,10.88,443300.0,7.4773,7.4773,7.3418,7.3689,443300.0
2008-11-05 13:30:00,10.89,10.98,10.72,10.73,633000.0,7.3757,7.4366,7.2605,7.2673,633000.0
2008-11-05 14:00:00,10.73,10.79,10.53,10.57,722200.0,7.2673,7.3079,7.1318,7.1589,722200.0
2008-11-05 14:30:00,10.57,10.72,10.56,10.59,618200.0,7.1589,7.2605,7.1522,7.1725,618200.0
2008-11-05 15:00:00,10.6,10.69,10.37,10.41,777600.0,7.1793,7.2402,7.0235,7.0506,777600.0
2008-11-05 15:30:00,10.41,10.64,10.28,10.36,1611000.0,7.0506,7.2063,6.9625,7.0167,1611000.0
2008-11-06 09:30:00,10.17,10.3,9.76,9.89,839100.0,6.888,6.9761,6.6103,6.6984,839100.0
2008-11-06 10:00:00,9.89,10.05,9.75,9.82,570400.0,6.6984,6.8067,6.6036,6.651,570400.0
2008-11-06 10:30:00,9.82,9.82,9.5,9.75,647600.0,6.651,6.651,6.4342,6.6036,647600.0
2008-11-06 11:00:00,9.76,9.8,9.57,9.66,459000.0,6.6103,6.6374,6.4816,6.5426,459000.0
2008-11-06 11:30:00,9.66,9.78,9.63,9.67,401600.0,6.5426,6.6239,6.5223,6.5494,401600.0
2008-11-06 12:00:00,9.67,9.72,9.48,9.48,579000.0,6.5494,6.5832,6.4207,6.4207,579000.0
2008-11-06 12:30:00,9.48,9.61,9.44,9.54,372700.0,6.4207,6.5087,6.3936,6.4613,372700.0
2008-11-06 13:00:00,9.55,9.59,9.45,9.53,348500.0,6.4681,6.4952,6.4004,6.4546,348500.0
2008-11-06 13:30:00,9.54,9.54,9.41,9.5,418200.0,6.4613,6.4613,6.3733,6.4342,418200.0
2008-11-06 14:00:00,9.5,9.73,9.49,9.55,543600.0,6.4342,6.59,6.4275,6.4681,543600.0
2008-11-06 14:30:00,9.55,9.89,9.55,9.65,533500.0,6.4681,6.6984,6.4681,6.5358,533500.0
2008-11-06 15:00:00,9.65,9.73,9.41,9.45,674700.0,6.5358,6.59,6.3733,6.4004,674700.0
2008-11-06 15:30:00,9.46,9.49,9.37,9.4,1138700.0,6.4071,6.4275,6.3462,6.3665,1138700.0
2008-11-07 09:30:00,9.53,9.74,9.3,9.42,484700.0,6.4546,6.5968,6.2988,6.3801,484700.0
2008-11-07 10:00:00,9.41,9.88,9.41,9.7,622700.0,6.3733,6.6916,6.3733,6.5697,622700.0
2008-11-07 10:30:00,9.69,9.79,9.52,9.52,386100.0,6.5629,6.6307,6.4478,6.4478,386100.0
2008-11-07 11:00:00,9.53,9.56,9.25,9.27,443400.0,6.4546,6.4749,6.2649,6.2785,443400.0
2008-11-07 11:30:00,9.27,9.45,9.25,9.43,435700.0,6.2785,6.4004,6.2649,6.3868,435700.0
2008-11-07 12:00:00,9.43,9.49,9.25,9.34,309700.0,6.3868,6.4275,6.2649,6.3259,309700.0
2008-11-07 12:30:00,9.33,9.37,9.23,9.35,210600.0,6.3191,6.3462,6.2514,6.3326,210600.0
2008-11-07 13:00:00,9.35,9.39,9.27,9.35,207000.0,6.3326,6.3597,6.2785,6.3326,207000.0
2008-11-07 13:30:00,9.35,9.37,9.2,9.32,189600.0,6.3326,6.3462,6.2311,6.3123,189600.0
2008-11-07 14:00:00,9.31,9.36,9.26,9.3,275900.0,6.3056,6.3394,6.2717,6.2988,275900.0
2008-11-07 14:30:00,9.3,9.48,9.22,9.22,344400.0,6.2988,6.4207,6.2446,6.2446,344400.0
2008-11-07 15:00:00,9.22,9.39,9.13,9.15,660400.0,6.2446,6.3597,6.1836,6.1972,660400.0
2008-11-07 15:30:00,9.16,9.52,9.14,9.51,762000.0,6.204,6.4478,6.1904,6.441,762000.0
2008-11-10 09:30:00,10.32,10.54,10.03,10.08,471800.0,6.9896,7.1386,6.7932,6.8271,471800.0
2008-11-10 10:00:00,10.08,10.15,9.95,10.06,322300.0,6.8271,6.8745,6.739,6.8135,322300.0
2008-11-10 10:30:00,10.06,10.07,9.68,9.76,228000.0,6.8135,6.8203,6.5562,6.6103,228000.0
2008-11-10 11:00:00,9.76,9.86,9.64,9.83,224500.0,6.6103,6.6781,6.5291,6.6577,224500.0
2008-11-10 11:30:00,9.82,9.88,9.5,9.56,229700.0,6.651,6.6916,6.4342,6.4749,229700.0
2008-11-10 12:00:00,9.57,9.73,9.48,9.49,169900.0,6.4816,6.59,6.4207,6.4275,169900.0
2008-11-10 12:30:00,9.48,9.53,9.3,9.36,182200.0,6.4207,6.4546,6.2988,6.3394,182200.0
2008-11-10 13:00:00,9.35,9.52,9.3,9.52,155800.0,6.3326,6.4478,6.2988,6.4478,155800.0
2008-11-10 13:30:00,9.52,9.62,9.42,9.62,216700.0,6.4478,6.5155,6.3801,6.5155,216700.0
2008-11-10 14:00:00,9.62,9.69,9.48,9.51,232300.0,6.5155,6.5629,6.4207,6.441,232300.0
2008-11-10 14:30:00,9.51,9.55,9.36,9.41,227600.0,6.441,6.4681,6.3394,6.3733,227600.0
2008-11-10 15:00:00,9.4,9.52,9.31,9.32,380800.0,6.3665,6.4478,6.3056,6.3123,380800.0
2008-11-10 15:30:00,9.32,9.46,9.25,9.42,612100.0,6.3123,6.4071,6.2649,6.3801,612100.0
2008-11-11 09:30:00,9.15,9.16,8.89,8.91,447600.0,6.1972,6.204,6.0211,6.0346,447600.0
2008-11-11 10:00:00,8.9,9.07,8.89,8.98,235500.0,6.0279,6.143,6.0211,6.082,235500.0
2008-11-11 10:30:00,8.98,8.98,8.85,8.88,249300.0,6.082,6.082,5.994,6.0143,249300.0
2008-11-11 11:00:00,8.88,8.95,8.75,8.85,271100.0,6.0143,6.0617,5.9263,5.994,271100.0
2008-11-11 11:30:00,8.86,9.0,8.8,8.83,166900.0,6.0008,6.0956,5.9601,5.9805,166900.0
2008-11-11 12:00:00,8.84,8.86,8.75,8.78,90100.0,5.9872,6.0008,5.9263,5.9466,90100.0
2008-11-11 12:30:00,8.77,8.87,8.77,8.87,86800.0,5.9398,6.0075,5.9398,6.0075,86800.0
2008-11-11 13:00:00,8.88,8.93,8.77,8.82,142000.0,6.0143,6.0482,5.9398,5.9737,142000.0
2008-11-11 13:30:00,8.82,9.09,8.77,9.09,195300.0,5.9737,6.1566,5.9398,6.1566,195300.0
2008-11-11 14:00:00,9.09,9.45,9.05,9.45,602400.0,6.1566,6.4004,6.1295,6.4004,602400.0
2008-11-11 14:30:00,9.45,9.53,9.16,9.16,489600.0,6.4004,6.4546,6.204,6.204,489600.0
2008-11-11 15:00:00,9.16,9.38,9.14,9.26,439100.0,6.204,6.353,6.1904,6.2717,439100.0
2008-11-11 15:30:00,9.27,9.27,9.04,9.14,584000.0,6.2785,6.2785,6.1227,6.1904,584000.0
2008-11-12 09:30:00,8.89,9.0,8.6,8.7,579100.0,6.0211,6.0956,5.8247,5.8924,579100.0
2008-11-12 10:00:00,8.7,8.74,8.53,8.55,522000.0,5.8924,5.9195,5.7773,5.7908,522000.0
2008-11-12 10:30:00,8.55,8.6,8.47,8.5,591700.0,5.7908,5.8247,5.7366,5.757,591700.0
2008-11-12 11:00:00,8.5,8.51,8.37,8.45,324000.0,5.757,5.7637,5.6689,5.7231,324000.0
2008-11-12 11:30:00,8.46,8.5,8.28,8.39,267600.0,5.7299,5.757,5.6079,5.6824,267600.0
2008-11-12 12:00:00,8.39,8.4,8.2,8.23,327800.0,5.6824,5.6892,5.5538,5.5741,327800.0
2008-11-12 12:30:00,8.23,8.25,8.06,8.11,377600.0,5.5741,5.5876,5.4589,5.4928,377600.0
2008-11-12 13:00:00,8.1,8.13,8.0,8.01,337600.0,5.486,5.5064,5.4183,5.4251,337600.0
2008-11-12 13:30:00,8.02,8.08,7.95,7.99,508800.0,5.4319,5.4725,5.3844,5.4115,508800.0
2008-11-12 14:00:00,7.99,7.99,7.83,7.83,401800.0,5.4115,5.4115,5.3032,5.3032,401800.0
2008-11-12 14:30:00,7.83,7.93,7.76,7.77,445600.0,5.3032,5.3709,5.2558,5.2625,445600.0
2008-11-12 15:00:00,7.77,7.79,7.7,7.72,613000.0,5.2625,5.2761,5.2151,5.2287,613000.0
2008-11-12 15:30:00,7.72,7.8,7.64,7.67,1378700.0,5.2287,5.2828,5.1745,5.1948,1378700.0
2008-11-13 09:30:00,7.85,8.15,7.57,7.57,546100.0,5.3167,5.5199,5.1271,5.1271,546100.0
2008-11-13 10:00:00,7.57,8.16,7.57,8.03,549700.0,5.1271,5.5267,5.1271,5.4386,549700.0
2008-11-13 10:30:00,8.04,8.1,7.85,8.0,391300.0,5.4454,5.486,5.3167,5.4183,391300.0
2008-11-13 11:00:00,8.0,8.04,7.83,7.93,400000.0,5.4183,5.4454,5.3032,5.3709,400000.0
2008-11-13 11:30:00,7.94,8.0,7.88,7.91,206900.0,5.3777,5.4183,5.337,5.3574,206900.0
2008-11-13 12:00:00,7.91,7.97,7.62,7.65,237200.0,5.3574,5.398,5.1609,5.1813,237200.0
2008-11-13 12:30:00,7.66,7.75,7.31,7.32,377100.0,5.188,5.249,4.951,4.9578,377100.0
2008-11-13 13:00:00,7.31,7.75,7.31,7.75,484100.0,4.951,5.249,4.951,5.249,484100.0
2008-11-13 13:30:00,7.76,8.17,7.72,7.97,660400.0,5.2558,5.5334,5.2287,5.398,660400.0
2008-11-13 14:00:00,7.96,8.33,7.93,8.29,689500.0,5.3912,5.6418,5.3709,5.6147,689500.0
2008-11-13 14:30:00,8.29,8.42,8.1,8.3,679700.0,5.6147,5.7028,5.486,5.6215,679700.0
2008-11-13 15:00:00,8.3,8.6,8.05,8.6,748200.0,5.6215,5.8247,5.4522,5.8247,748200.0
2008-11-13 15:30:00,8.61,8.91,8.48,8.87,1305500.0,5.8315,6.0346,5.7434,6.0075,1305500.0
2008-11-14 09:30:00,8.53,8.65,8.32,8.48,480500.0,5.7773,5.8585,5.635,5.7434,480500.0
2008-11-14 10:00:00,8.48,8.59,8.12,8.18,509900.0,5.7434,5.8179,5.4996,5.5402,509900.0
2008-11-14 10:30:00,8.18,8.28,8.01,8.11,443500.0,5.5402,5.6079,5.4251,5.4928,443500.0
2008-11-14 11:00:00,8.11,8.22,7.98,8.07,297400.0,5.4928,5.5673,5.4048,5.4657,297400.0
2008-11-14 11:30:00,8.06,8.17,8.0,8.08,222500.0,5.4589,5.5334,5.4183,5.4725,222500.0
2008-11-14 12:00:00,8.09,8.09,7.95,8.08,257100.0,5.4793,5.4793,5.3844,5.4725,257100.0
2008-11-14 12:30:00,8.08,8.28,7.98,8.25,418900.0,5.4725,5.6079,5.4048,5.5876,418900.0
2008-11-14 13:00:00,8.25,8.39,8.15,8.38,446600.0,5.5876,5.6824,5.5199,5.6757,446600.0
2008-11-14 13:30:00,8.37,8.59,8.36,8.51,724500.0,5.6689,5.8179,5.6621,5.7637,724500.0
2008-11-14 14:00:00,8.51,8.83,8.49,8.64,664100.0,5.7637,5.9805,5.7502,5.8518,664100.0
2008-11-14 14:30:00,8.64,8.88,8.48,8.88,602700.0,5.8518,6.0143,5.7434,6.0143,602700.0
2008-11-14 15:00:00,8.87,8.91,8.51,8.57,910800.0,6.0075,6.0346,5.7637,5.8044,910800.0
2008-11-14 15:30:00,8.56,8.57,8.1,8.12,932200.0,5.7976,5.8044,5.486,5.4996,932200.0
2008-11-17 09:30:00,7.85,8.09,7.8,7.96,606500.0,5.3167,5.4793,5.2828,5.3912,606500.0
2008-11-17 10:00:00,7.96,7.96,7.47,7.59,514000.0,5.3912,5.3912,5.0593,5.1406,514000.0
2008-11-17 10:30:00,7.61,7.68,7.56,7.62,326600.0,5.1542,5.2016,5.1203,5.1609,326600.0
2008-11-17 11:00:00,7.62,7.86,7.61,7.62,299500.0,5.1609,5.3235,5.1542,5.1609,299500.0
2008-11-17 11:30:00,7.62,8.0,7.61,7.96,317900.0,5.1609,5.4183,5.1542,5.3912,317900.0
2008-11-17 12:00:00,7.96,8.06,7.88,8.01,295800.0,5.3912,5.4589,5.337,5.4251,295800.0
2008-11-17 12:30:00,8.01,8.09,7.9,7.94,251000.0,5.4251,5.4793,5.3506,5.3777,251000.0
2008-11-17 13:00:00,7.94,7.95,7.84,7.93,192900.0,5.3777,5.3844,5.3099,5.3709,192900.0
2008-11-17 13:30:00,7.93,8.01,7.82,7.96,258800.0,5.3709,5.4251,5.2964,5.3912,258800.0
2008-11-17 14:00:00,7.96,8.07,7.87,7.88,339200.0,5.3912,5.4657,5.3303,5.337,339200.0
2008-11-17 14:30:00,7.89,8.05,7.85,7.89,382300.0,5.3438,5.4522,5.3167,5.3438,382300.0
2008-11-17 15:00:00,7.9,8.02,7.85,7.93,417500.0,5.3506,5.4319,5.3167,5.3709,417500.0
2008-11-17 15:30:00,7.92,7.97,7.65,7.67,875500.0,5.3641,5.398,5.1813,5.1948,875500.0
2008-11-18 09:30:00,7.81,8.0,7.62,7.78,542700.0,5.2896,5.4183,5.1609,5.2693,542700.0
2008-11-18 10:00:00,7.78,7.78,7.52,7.77,336400.0,5.2693,5.2693,5.0932,5.2625,336400.0
2008-11-18 10:30:00,7.76,7.76,7.51,7.55,314500.0,5.2558,5.2558,5.0864,5.1135,314500.0
2008-11-18 11:00:00,7.56,7.57,7.38,7.43,558200.0,5.1203,5.1271,4.9984,5.0323,558200.0
2008-11-18 11:30:00,7.42,7.51,7.4,7.5,325000.0,5.0255,5.0864,5.0119,5.0797,325000.0
2008-11-18 12:00:00,7.5,7.51,7.36,7.37,311500.0,5.0797,5.0864,4.9848,4.9916,311500.0
2008-11-18 12:30:00,7.37,7.37,7.25,7.29,286100.0,4.9916,4.9916,4.9103,4.9374,286100.0
2008-11-18 13:00:00,7.28,7.28,7.13,7.22,313100.0,4.9307,4.9307,4.8291,4.89,313100.0
2008-11-18 13:30:00,7.22,7.23,7.05,7.19,375400.0,4.89,4.8968,4.7749,4.8697,375400.0
2008-11-18 14:00:00,7.18,7.19,7.09,7.15,399900.0,4.8629,4.8697,4.802,4.8426,399900.0
2008-11-18 14:30:00,7.15,7.16,7.03,7.08,392500.0,4.8426,4.8494,4.7613,4.7952,392500.0
2008-11-18 15:00:00,7.08,7.27,7.05,7.18,585600.0,4.7952,4.9239,4.7749,4.8629,585600.0
2008-11-18 15:30:00,7.17,7.29,7.06,7.29,824400.0,4.8562,4.9374,4.7817,4.9374,824400.0
2008-11-19 09:30:00,7.23,7.4,7.05,7.17,536500.0,4.8968,5.0119,4.7749,4.8562,536500.0
2008-11-19 10:00:00,7.17,7.19,6.95,6.99,711700.0,4.8562,4.8697,4.7072,4.7342,711700.0
2008-11-19 10:30:00,7.0,7.03,6.87,6.88,349600.0,4.741,4.7613,4.653,4.6597,349600.0
2008-11-19 11:00:00,6.88,6.96,6.72,6.73,333300.0,4.6597,4.7139,4.5514,4.5582,333300.0
2008-11-19 11:30:00,6.73,6.88,6.71,6.81,379400.0,4.5582,4.6597,4.5446,4.6123,379400.0
2008-11-19 12:00:00,6.81,6.86,6.72,6.74,276100.0,4.6123,4.6462,4.5514,4.5649,276100.0
2008-11-19 12:30:00,6.74,6.86,6.71,6.78,224800.0,4.5649,4.6462,4.5446,4.592,224800.0
2008-11-19 13:00:00,6.78,6.85,6.69,6.69,202300.0,4.592,4.6394,4.5311,4.5311,202300.0
2008-11-19 13:30:00,6.69,6.86,6.68,6.8,259300.0,4.5311,4.6462,4.5243,4.6056,259300.0
2008-11-19 14:00:00,6.8,6.8,6.67,6.71,433600.0,4.6056,4.6056,4.5175,4.5446,433600.0
2008-11-19 14:30:00,6.7,6.86,6.65,6.73,420200.0,4.5378,4.6462,4.504,4.5582,420200.0
2008-11-19 15:00:00,6.73,6.75,6.55,6.58,519800.0,4.5582,4.5717,4.4362,4.4566,519800.0
2008-11-19 15:30:00,6.58,6.63,6.32,6.32,1035500.0,4.4566,4.4904,4.2805,4.2805,1035500.0
2008-11-20 09:30:00,6.26,6.3,5.76,5.78,545300.0,4.2398,4.2669,3.9012,3.9147,545300.0
2008-11-20 10:00:00,5.77,5.79,5.45,5.78,778400.0,3.908,3.9215,3.6912,3.9147,778400.0
2008-11-20 10:30:00,5.78,5.9,5.7,5.77,852200.0,3.9147,3.996,3.8605,3.908,852200.0
2008-11-20 11:00:00,5.77,5.98,5.69,5.76,641600.0,3.908,4.0502,3.8538,3.9012,641600.0
2008-11-20 11:30:00,5.76,5.8,5.6,5.62,479900.0,3.9012,3.9283,3.7928,3.8064,479900.0
2008-11-20 12:00:00,5.62,5.93,5.5,5.9,524200.0,3.8064,4.0163,3.7251,3.996,524200.0
2008-11-20 12:30:00,5.9,6.12,5.84,5.93,696600.0,3.996,4.145,3.9554,4.0163,696600.0
2008-11-20 13:00:00,5.94,5.97,5.75,5.86,450900.0,4.0231,4.0434,3.8944,3.9689,450900.0
2008-11-20 13:30:00,5.86,5.99,5.76,5.98,413700.0,3.9689,4.057,3.9012,4.0502,413700.0
2008-11-20 14:00:00,5.98,5.99,5.67,5.67,388000.0,4.0502,4.057,3.8402,3.8402,388000.0
2008-11-20 14:30:00,5.68,5.74,5.53,5.58,603500.0,3.847,3.8876,3.7454,3.7793,603500.0
2008-11-20 15:00:00,5.57,5.64,5.37,5.4,808900.0,3.7725,3.8199,3.637,3.6574,808900.0
2008-11-20 15:30:00,5.4,5.45,5.18,5.23,2103500.0,3.6574,3.6912,3.5084,3.5422,2103500.0
2008-11-21 09:30:00,5.65,5.74,5.37,5.45,1033800.0,3.8267,3.8876,3.637,3.6912,1033800.0
2008-11-21 10:00:00,5.45,5.6,5.35,5.44,703400.0,3.6912,3.7928,3.6235,3.6844,703400.0
2008-11-21 10:30:00,5.45,5.64,5.39,5.41,589600.0,3.6912,3.8199,3.6506,3.6641,589600.0
2008-11-21 11:00:00,5.42,5.69,5.34,5.57,445900.0,3.6709,3.8538,3.6167,3.7725,445900.0
2008-11-21 11:30:00,5.57,5.74,5.57,5.61,318200.0,3.7725,3.8876,3.7725,3.7996,318200.0
2008-11-21 12:00:00,5.61,5.74,5.56,5.67,280100.0,3.7996,3.8876,3.7657,3.8402,280100.0
2008-11-21 12:30:00,5.67,5.74,5.62,5.63,358900.0,3.8402,3.8876,3.8064,3.8131,358900.0
2008-11-21 13:00:00,5.63,5.67,5.55,5.57,308800.0,3.8131,3.8402,3.759,3.7725,308800.0
2008-11-21 13:30:00,5.58,5.62,5.5,5.5,377300.0,3.7793,3.8064,3.7251,3.7251,377300.0
2008-11-21 14:00:00,5.5,5.62,5.5,5.58,467500.0,3.7251,3.8064,3.7251,3.7793,467500.0
2008-11-21 14:30:00,5.57,5.6,5.49,5.51,569700.0,3.7725,3.7928,3.7183,3.7319,569700.0
2008-11-21 15:00:00,5.51,5.82,5.51,5.79,1157500.0,3.7319,3.9418,3.7319,3.9215,1157500.0
2008-11-21 15:30:00,5.78,6.12,5.75,6.1,1473300.0,3.9147,4.145,3.8944,4.1315,1473300.0
2008-11-24 09:30:00,6.35,6.68,6.29,6.57,862800.0,4.3008,4.5243,4.2601,4.4498,862800.0
2008-11-24 10:00:00,6.58,6.83,6.57,6.77,623800.0,4.4566,4.6259,4.4498,4.5852,623800.0
2008-11-24 10:30:00,6.78,6.82,6.54,6.65,513700.0,4.592,4.6191,4.4295,4.504,513700.0
2008-11-24 11:00:00,6.66,6.74,6.62,6.66,328400.0,4.5107,4.5649,4.4836,4.5107,328400.0
2008-11-24 11:30:00,6.66,6.85,6.59,6.81,323400.0,4.5107,4.6394,4.4633,4.6123,323400.0
2008-11-24 12:00:00,6.82,6.82,6.53,6.56,304000.0,4.6191,4.6191,4.4227,4.443,304000.0
2008-11-24 12:30:00,6.55,6.71,6.54,6.67,232500.0,4.4362,4.5446,4.4295,4.5175,232500.0
2008-11-24 13:00:00,6.68,6.74,6.57,6.62,226000.0,4.5243,4.5649,4.4498,4.4836,226000.0
2008-11-24 13:30:00,6.61,6.72,6.57,6.72,251300.0,4.4769,4.5514,4.4498,4.5514,251300.0
2008-11-24 14:00:00,6.72,6.74,6.54,6.65,352300.0,4.5514,4.5649,4.4295,4.504,352300.0
2008-11-24 14:30:00,6.65,6.75,6.6,6.71,311500.0,4.504,4.5717,4.4701,4.5446,311500.0
2008-11-24 15:00:00,6.71,6.9,6.66,6.89,584700.0,4.5446,4.6733,4.5107,4.6665,584700.0
2008-11-24 15:30:00,6.89,6.89,6.59,6.71,1367800.0,4.6665,4.6665,4.4633,4.5446,1367800.0
2008-11-25 09:30:00,6.99,7.02,6.7,6.75,970200.0,4.7342,4.7546,4.5378,4.5717,970200.0
2008-11-25 10:00:00,6.76,7.07,6.74,6.96,776800.0,4.5785,4.7884,4.5649,4.7139,776800.0
2008-11-25 10:30:00,6.97,7.0,6.78,6.86,494900.0,4.7207,4.741,4.592,4.6462,494900.0
2008-11-25 11:00:00,6.86,6.91,6.72,6.87,480100.0,4.6462,4.6801,4.5514,4.653,480100.0
2008-11-25 11:30:00,6.88,7.02,6.83,6.99,404200.0,4.6597,4.7546,4.6259,4.7342,404200.0
2008-11-25 12:00:00,6.99,7.05,6.96,7.02,699900.0,4.7342,4.7749,4.7139,4.7546,699900.0
2008-11-25 12:30:00,7.01,7.11,7.0,7.06,573400.0,4.7478,4.8155,4.741,4.7817,573400.0
2008-11-25 13:00:00,7.06,7.23,6.99,7.23,413000.0,4.7817,4.8968,4.7342,4.8968,413000.0
2008-11-25 13:30:00,7.23,7.36,7.22,7.33,562700.0,4.8968,4.9848,4.89,4.9645,562700.0
2008-11-25 14:00:00,7.33,7.35,7.1,7.26,490100.0,4.9645,4.9781,4.8087,4.9171,490100.0
2008-11-25 14:30:00,7.25,7.43,7.21,7.39,601300.0,4.9103,5.0323,4.8832,5.0052,601300.0
2008-11-25 15:00:00,7.39,7.55,7.37,7.54,1076300.0,5.0052,5.1135,4.9916,5.1068,1076300.0
2008-11-25 15:30:00,7.54,7.72,7.48,7.49,2017400.0,5.1068,5.2287,5.0661,5.0729,2017400.0
2008-11-26 09:30:00,7.2,8.21,7.13,7.84,771200.0,4.8765,5.5605,4.8291,5.3099,771200.0
2008-11-26 10:00:00,7.84,7.96,7.78,7.85,455500.0,5.3099,5.3912,5.2693,5.3167,455500.0
2008-11-26 10:30:00,7.85,7.88,7.7,7.84,327700.0,5.3167,5.337,5.2151,5.3099,327700.0
2008-11-26 11:00:00,7.83,7.98,7.72,7.97,320200.0,5.3032,5.4048,5.2287,5.398,320200.0
2008-11-26 11:30:00,7.97,8.11,7.97,8.02,374700.0,5.398,5.4928,5.398,5.4319,374700.0
2008-11-26 12:00:00,8.02,8.05,7.93,7.98,286400.0,5.4319,5.4522,5.3709,5.4048,286400.0
2008-11-26 12:30:00,7.98,8.09,7.97,8.07,174900.0,5.4048,5.4793,5.398,5.4657,174900.0
2008-11-26 13:00:00,8.08,8.1,7.97,8.03,245300.0,5.4725,5.486,5.398,5.4386,245300.0
2008-11-26 13:30:00,8.04,8.04,7.91,7.99,236400.0,5.4454,5.4454,5.3574,5.4115,236400.0
2008-11-26 14:00:00,7.99,8.1,7.95,8.09,289100.0,5.4115,5.486,5.3844,5.4793,289100.0
2008-11-26 14:30:00,8.1,8.21,8.07,8.18,433000.0,5.486,5.5605,5.4657,5.5402,433000.0
2008-11-26 15:00:00,8.19,8.28,8.15,8.22,455200.0,5.547,5.6079,5.5199,5.5673,455200.0
2008-11-26 15:30:00,8.22,8.29,8.15,8.29,882600.0,5.5673,5.6147,5.5199,5.6147,882600.0
2008-11-28 09:30:00,8.06,8.21,8.0,8.05,327300.0,5.4589,5.5605,5.4183,5.4522,327300.0
2008-11-28 10:00:00,8.05,8.15,8.0,8.06,258200.0,5.4522,5.5199,5.4183,5.4589,258200.0
2008-11-28 10:30:00,8.07,8.07,7.95,8.0,240400.0,5.4657,5.4657,5.3844,5.4183,240400.0
2008-11-28 11:00:00,8.0,8.05,7.97,8.01,206800.0,5.4183,5.4522,5.398,5.4251,206800.0
2008-11-28 11:30:00,8.02,8.06,7.97,8.05,243200.0,5.4319,5.4589,5.398,5.4522,243200.0
2008-11-28 12:00:00,8.06,8.18,8.05,8.1,234300.0,5.4589,5.5402,5.4522,5.486,234300.0
2008-11-28 12:30:00,8.1,8.27,8.08,8.27,298000.0,5.486,5.6012,5.4725,5.6012,298000.0
2008-12-01 09:30:00,7.91,8.0,7.31,7.38,705300.0,5.3574,5.4183,4.951,4.9984,705300.0
2008-12-01 10:00:00,7.37,7.47,7.25,7.26,439100.0,4.9916,5.0593,4.9103,4.9171,439100.0
2008-12-01 10:30:00,7.26,7.27,7.13,7.13,251200.0,4.9171,4.9239,4.8291,4.8291,251200.0
2008-12-01 11:00:00,7.13,7.16,7.08,7.1,247000.0,4.8291,4.8494,4.7952,4.8087,247000.0
2008-12-01 11:30:00,7.1,7.25,7.1,7.17,186100.0,4.8087,4.9103,4.8087,4.8562,186100.0
2008-12-01 12:00:00,7.16,7.2,7.12,7.13,115000.0,4.8494,4.8765,4.8223,4.8291,115000.0
2008-12-01 12:30:00,7.12,7.15,7.09,7.12,132300.0,4.8223,4.8426,4.802,4.8223,132300.0
2008-12-01 13:00:00,7.12,7.27,7.11,7.23,167200.0,4.8223,4.9239,4.8155,4.8968,167200.0
2008-12-01 13:30:00,7.23,7.3,7.14,7.22,211700.0,4.8968,4.9442,4.8358,4.89,211700.0
2008-12-01 14:00:00,7.22,7.25,7.1,7.16,225600.0,4.89,4.9103,4.8087,4.8494,225600.0
2008-12-01 14:30:00,7.15,7.29,7.14,7.18,225900.0,4.8426,4.9374,4.8358,4.8629,225900.0
2008-12-01 15:00:00,7.18,7.19,7.0,7.04,342000.0,4.8629,4.8697,4.741,4.7681,342000.0
2008-12-01 15:30:00,7.02,7.06,6.81,6.81,827900.0,4.7546,4.7817,4.6123,4.6123,827900.0
2008-12-02 09:30:00,7.16,7.28,6.94,7.0,640600.0,4.8494,4.9307,4.7004,4.741,640600.0
2008-12-02 10:00:00,7.0,7.22,6.96,7.05,587400.0,4.741,4.89,4.7139,4.7749,587400.0
2008-12-02 10:30:00,7.05,7.29,7.05,7.15,657000.0,4.7749,4.9374,4.7749,4.8426,657000.0
2008-12-02 11:00:00,7.15,7.21,7.04,7.12,327800.0,4.8426,4.8832,4.7681,4.8223,327800.0
2008-12-02 11:30:00,7.12,7.16,7.0,7.11,323000.0,4.8223,4.8494,4.741,4.8155,323000.0
2008-12-02 12:00:00,7.11,7.22,7.1,7.16,358800.0,4.8155,4.89,4.8087,4.8494,358800.0
2008-12-02 12:30:00,7.17,7.24,7.15,7.22,342300.0,4.8562,4.9036,4.8426,4.89,342300.0
2008-12-02 13:00:00,7.23,7.26,7.19,7.23,354600.0,4.8968,4.9171,4.8697,4.8968,354600.0
2008-12-02 13:30:00,7.22,7.22,6.94,6.99,592800.0,4.89,4.89,4.7004,4.7342,592800.0
2008-12-02 14:00:00,6.99,7.0,6.77,6.82,500200.0,4.7342,4.741,4.5852,4.6191,500200.0
2008-12-02 14:30:00,6.81,7.0,6.78,6.96,827200.0,4.6123,4.741,4.592,4.7139,827200.0
2008-12-02 15:00:00,6.96,7.03,6.84,6.95,787400.0,4.7139,4.7613,4.6327,4.7072,787400.0
2008-12-02 15:30:00,6.95,7.11,6.88,7.1,715800.0,4.7072,4.8155,4.6597,4.8087,715800.0
2008-12-03 09:30:00,6.86,6.95,6.54,6.62,535700.0,4.6462,4.7072,4.4295,4.4836,535700.0
2008-12-03 10:00:00,6.61,6.81,6.55,6.77,611900.0,4.4769,4.6123,4.4362,4.5852,611900.0
2008-12-03 10:30:00,6.78,7.13,6.74,7.1,488500.0,4.592,4.8291,4.5649,4.8087,488500.0
2008-12-03 11:00:00,7.11,7.14,7.0,7.0,302400.0,4.8155,4.8358,4.741,4.741,302400.0
2008-12-03 11:30:00,7.01,7.15,6.98,7.12,235900.0,4.7478,4.8426,4.7275,4.8223,235900.0
2008-12-03 12:00:00,7.12,7.12,6.89,7.07,297500.0,4.8223,4.8223,4.6665,4.7884,297500.0
2008-12-03 12:30:00,7.07,7.13,7.01,7.04,262900.0,4.7884,4.8291,4.7478,4.7681,262900.0
2008-12-03 13:00:00,7.04,7.05,6.8,6.8,286000.0,4.7681,4.7749,4.6056,4.6056,286000.0
2008-12-03 13:30:00,6.8,6.81,6.67,6.73,331300.0,4.6056,4.6123,4.5175,4.5582,331300.0
2008-12-03 14:00:00,6.73,6.97,6.7,6.85,522900.0,4.5582,4.7207,4.5378,4.6394,522900.0
2008-12-03 14:30:00,6.86,7.05,6.86,6.94,696100.0,4.6462,4.7749,4.6462,4.7004,696100.0
2008-12-03 15:00:00,6.94,7.09,6.87,7.01,706700.0,4.7004,4.802,4.653,4.7478,706700.0
2008-12-03 15:30:00,7.02,7.14,6.95,7.1,904800.0,4.7546,4.8358,4.7072,4.8087,904800.0
2008-12-04 09:30:00,6.95,7.48,6.76,7.34,867200.0,4.7072,5.0661,4.5785,4.9713,867200.0
2008-12-04 10:00:00,7.33,7.56,7.29,7.4,702800.0,4.9645,5.1203,4.9374,5.0119,702800.0
2008-12-04 10:30:00,7.4,7.6,7.37,7.56,495500.0,5.0119,5.1474,4.9916,5.1203,495500.0
2008-12-04 11:00:00,7.56,7.56,7.39,7.49,379200.0,5.1203,5.1203,5.0052,5.0729,379200.0
2008-12-04 11:30:00,7.49,7.6,7.42,7.55,481700.0,5.0729,5.1474,5.0255,5.1135,481700.0
2008-12-04 12:00:00,7.56,7.64,7.33,7.41,672000.0,5.1203,5.1745,4.9645,5.0187,672000.0
2008-12-04 12:30:00,7.4,7.42,7.33,7.37,290900.0,5.0119,5.0255,4.9645,4.9916,290900.0
2008-12-04 13:00:00,7.36,7.39,7.23,7.28,284300.0,4.9848,5.0052,4.8968,4.9307,284300.0
2008-12-04 13:30:00,7.28,7.37,7.22,7.26,373900.0,4.9307,4.9916,4.89,4.9171,373900.0
2008-12-04 14:00:00,7.26,7.32,7.21,7.22,353700.0,4.9171,4.9578,4.8832,4.89,353700.0
2008-12-04 14:30:00,7.23,7.35,7.15,7.2,444800.0,4.8968,4.9781,4.8426,4.8765,444800.0
2008-12-04 15:00:00,7.19,7.21,7.0,7.09,834100.0,4.8697,4.8832,4.741,4.802,834100.0
2008-12-04 15:30:00,7.09,7.27,7.04,7.23,1667000.0,4.802,4.9239,4.7681,4.8968,1667000.0
2008-12-05 09:30:00,6.97,7.28,6.96,6.98,483300.0,4.7207,4.9307,4.7139,4.7275,483300.0
2008-12-05 10:00:00,6.98,7.12,6.95,7.08,611200.0,4.7275,4.8223,4.7072,4.7952,611200.0
2008-12-05 10:30:00,7.08,7.14,6.98,7.11,484100.0,4.7952,4.8358,4.7275,4.8155,484100.0
2008-12-05 11:00:00,7.11,7.26,7.09,7.16,809600.0,4.8155,4.9171,4.802,4.8494,809600.0
2008-12-05 11:30:00,7.16,7.42,7.13,7.33,354300.0,4.8494,5.0255,4.8291,4.9645,354300.0
2008-12-05 12:00:00,7.33,7.48,7.33,7.44,381300.0,4.9645,5.0661,4.9645,5.039,381300.0
2008-12-05 12:30:00,7.44,7.52,7.32,7.51,532200.0,5.039,5.0932,4.9578,5.0864,532200.0
2008-12-05 13:00:00,7.5,7.66,7.5,7.58,382400.0,5.0797,5.188,5.0797,5.1338,382400.0
2008-12-05 13:30:00,7.58,8.13,7.58,8.01,887700.0,5.1338,5.5064,5.1338,5.4251,887700.0
2008-12-05 14:00:00,8.02,8.03,7.72,7.78,741000.0,5.4319,5.4386,5.2287,5.2693,741000.0
2008-12-05 14:30:00,7.78,8.15,7.76,8.01,718500.0,5.2693,5.5199,5.2558,5.4251,718500.0
2008-12-05 15:00:00,8.01,8.1,7.91,7.99,793400.0,5.4251,5.486,5.3574,5.4115,793400.0
2008-12-05 15:30:00,7.99,8.19,7.96,8.15,1066400.0,5.4115,5.547,5.3912,5.5199,1066400.0
2008-12-08 09:30:00,9.01,9.62,9.0,9.36,1952400.0,6.1024,6.5155,6.0956,6.3394,1952400.0
2008-12-08 10:00:00,9.36,9.95,9.29,9.81,1913400.0,6.3394,6.739,6.292,6.6442,1913400.0
2008-12-08 10:30:00,9.81,9.98,9.75,9.77,822600.0,6.6442,6.7593,6.6036,6.6171,822600.0
2008-12-08 11:00:00,9.77,9.91,9.75,9.82,599500.0,6.6171,6.7119,6.6036,6.651,599500.0
2008-12-08 11:30:00,9.82,9.94,9.63,9.65,582300.0,6.651,6.7322,6.5223,6.5358,582300.0
2008-12-08 12:00:00,9.66,9.82,9.6,9.73,389700.0,6.5426,6.651,6.502,6.59,389700.0
2008-12-08 12:30:00,9.72,9.79,9.61,9.64,274200.0,6.5832,6.6307,6.5087,6.5291,274200.0
2008-12-08 13:00:00,9.64,9.68,9.46,9.52,469800.0,6.5291,6.5562,6.4071,6.4478,469800.0
2008-12-08 13:30:00,9.5,9.72,9.4,9.7,857900.0,6.4342,6.5832,6.3665,6.5697,857900.0
2008-12-08 14:00:00,9.71,9.95,9.69,9.88,669700.0,6.5765,6.739,6.5629,6.6916,669700.0
2008-12-08 14:30:00,9.88,10.1,9.83,10.05,841000.0,6.6916,6.8406,6.6577,6.8067,841000.0
2008-12-08 15:00:00,10.06,10.17,9.94,10.0,1255200.0,6.8135,6.888,6.7322,6.7729,1255200.0
2008-12-08 15:30:00,10.0,10.08,9.68,10.01,1853400.0,6.7729,6.8271,6.5562,6.7797,1853400.0
2008-12-09 09:30:00,9.55,9.9,9.46,9.49,1054700.0,6.4681,6.7052,6.4071,6.4275,1054700.0
2008-12-09 10:00:00,9.49,10.18,9.48,10.0,1185500.0,6.4275,6.8948,6.4207,6.7729,1185500.0
2008-12-09 10:30:00,10.01,10.84,10.01,10.69,1341100.0,6.7797,7.3418,6.7797,7.2402,1341100.0
2008-12-09 11:00:00,10.69,10.8,10.18,10.33,779700.0,7.2402,7.3147,6.8948,6.9964,779700.0
2008-12-09 11:30:00,10.34,10.5,10.16,10.25,439700.0,7.0032,7.1115,6.8812,6.9422,439700.0
2008-12-09 12:00:00,10.25,10.4,10.22,10.31,405700.0,6.9422,7.0438,6.9219,6.9828,405700.0
2008-12-09 12:30:00,10.31,10.41,10.25,10.26,453700.0,6.9828,7.0506,6.9422,6.949,453700.0
2008-12-09 13:00:00,10.27,10.4,10.02,10.07,521200.0,6.9558,7.0438,6.7864,6.8203,521200.0
2008-12-09 13:30:00,10.07,10.23,9.94,10.06,446100.0,6.8203,6.9287,6.7322,6.8135,446100.0
2008-12-09 14:00:00,10.05,10.07,9.82,9.87,640000.0,6.8067,6.8203,6.651,6.6848,640000.0
2008-12-09 14:30:00,9.88,10.14,9.8,10.1,561100.0,6.6916,6.8677,6.6374,6.8406,561100.0
2008-12-09 15:00:00,10.1,10.22,9.82,9.83,865900.0,6.8406,6.9219,6.651,6.6577,865900.0
2008-12-09 15:30:00,9.83,9.93,9.76,9.87,1254500.0,6.6577,6.7255,6.6103,6.6848,1254500.0
2008-12-10 09:30:00,10.42,10.45,10.1,10.37,1434500.0,7.0573,7.0777,6.8406,7.0235,1434500.0
2008-12-10 10:00:00,10.37,10.66,10.35,10.42,1256900.0,7.0235,7.2199,7.0099,7.0573,1256900.0
2008-12-10 10:30:00,10.42,10.48,10.19,10.24,1076400.0,7.0573,7.098,6.9016,6.9354,1076400.0
2008-12-10 11:00:00,10.25,10.5,10.2,10.22,942300.0,6.9422,7.1115,6.9083,6.9219,942300.0
2008-12-10 11:30:00,10.22,10.53,10.21,10.35,521100.0,6.9219,7.1318,6.9151,7.0099,521100.0
2008-12-10 12:00:00,10.36,10.58,10.34,10.54,696800.0,7.0167,7.1657,7.0032,7.1386,696800.0
2008-12-10 12:30:00,10.54,10.6,10.45,10.57,565300.0,7.1386,7.1793,7.0777,7.1589,565300.0
2008-12-10 13:00:00,10.57,10.74,10.55,10.62,347700.0,7.1589,7.2741,7.1454,7.1928,347700.0
2008-12-10 13:30:00,10.62,10.69,10.52,10.57,695300.0,7.1928,7.2402,7.1251,7.1589,695300.0
2008-12-10 14:00:00,10.56,10.61,10.45,10.53,767200.0,7.1522,7.186,7.0777,7.1318,767200.0
2008-12-10 14:30:00,10.54,10.83,10.47,10.83,804200.0,7.1386,7.335,7.0912,7.335,804200.0
2008-12-10 15:00:00,10.83,11.1,10.81,11.08,1112300.0,7.335,7.5179,7.3215,7.5044,1112300.0
2008-12-10 15:30:00,11.09,11.43,11.05,11.35,2207700.0,7.5111,7.7414,7.484,7.6872,2207700.0
2008-12-11 09:30:00,11.25,11.45,10.88,11.38,1022700.0,7.6195,7.755,7.3689,7.7075,1022700.0
2008-12-11 10:00:00,11.39,11.76,11.36,11.75,966900.0,7.7143,7.9649,7.694,7.9581,966900.0
2008-12-11 10:30:00,11.74,11.89,11.67,11.76,1083200.0,7.9514,8.053,7.904,7.9649,1083200.0
2008-12-11 11:00:00,11.76,11.76,11.5,11.59,972100.0,7.9649,7.9649,7.7888,7.8498,972100.0
2008-12-11 11:30:00,11.6,11.71,11.58,11.7,1358400.0,7.8565,7.931,7.843,7.9243,1358400.0
2008-12-11 12:00:00,11.7,11.75,11.43,11.47,1351200.0,7.9243,7.9581,7.7414,7.7685,1351200.0
2008-12-11 12:30:00,11.47,11.57,11.45,11.53,741900.0,7.7685,7.8362,7.755,7.8091,741900.0
2008-12-11 13:00:00,11.52,11.56,11.31,11.36,732000.0,7.8024,7.8295,7.6601,7.694,732000.0
2008-12-11 13:30:00,11.36,11.58,11.29,11.48,910200.0,7.694,7.843,7.6466,7.7753,910200.0
2008-12-11 14:00:00,11.49,11.55,11.27,11.28,648900.0,7.782,7.8227,7.633,7.6398,648900.0
2008-12-11 14:30:00,11.28,11.36,10.82,10.88,1567500.0,7.6398,7.694,7.3283,7.3689,1567500.0
2008-12-11 15:00:00,10.89,10.89,10.55,10.81,2036100.0,7.3757,7.3757,7.1454,7.3215,2036100.0
2008-12-11 15:30:00,10.8,10.86,10.59,10.78,2063200.0,7.3147,7.3554,7.1725,7.3012,2063200.0
2008-12-12 09:30:00,9.67,11.11,9.4,11.0,1675500.0,6.5494,7.5247,6.3665,7.4502,1675500.0
2008-12-12 10:00:00,11.01,11.18,10.79,11.0,1002200.0,7.4569,7.5721,7.3079,7.4502,1002200.0
2008-12-12 10:30:00,11.0,11.22,10.74,11.09,626900.0,7.4502,7.5992,7.2741,7.5111,626900.0
2008-12-12 11:00:00,11.09,11.09,10.82,10.91,550000.0,7.5111,7.5111,7.3283,7.3892,550000.0
2008-12-12 11:30:00,10.91,11.1,10.77,10.93,428900.0,7.3892,7.5179,7.2944,7.4028,428900.0
2008-12-12 12:00:00,10.95,11.1,10.89,11.07,371500.0,7.4163,7.5179,7.3757,7.4976,371500.0
2008-12-12 12:30:00,11.07,11.47,11.03,11.35,372700.0,7.4976,7.7685,7.4705,7.6872,372700.0
2008-12-12 13:00:00,11.35,11.54,11.28,11.48,692500.0,7.6872,7.8159,7.6398,7.7753,692500.0
2008-12-12 13:30:00,11.49,11.53,11.01,11.05,544200.0,7.782,7.8091,7.4569,7.484,544200.0
2008-12-12 14:00:00,11.05,11.36,10.97,11.1,571100.0,7.484,7.694,7.4299,7.5179,571100.0
2008-12-12 14:30:00,11.1,11.3,10.84,11.2,715300.0,7.5179,7.6534,7.3418,7.5856,715300.0
2008-12-12 15:00:00,11.2,11.3,10.96,11.14,676900.0,7.5856,7.6534,7.4231,7.545,676900.0
2008-12-12 15:30:00,11.14,11.27,11.02,11.23,857700.0,7.545,7.633,7.4637,7.6059,857700.0
2008-12-15 09:30:00,11.39,12.11,11.3,11.81,1053800.0,7.7143,8.202,7.6534,7.9988,1053800.0
2008-12-15 10:00:00,11.81,11.97,11.64,11.82,605600.0,7.9988,8.1071,7.8836,8.0055,605600.0
2008-12-15 10:30:00,11.81,11.9,11.59,11.62,578900.0,7.9988,8.0597,7.8498,7.8701,578900.0
2008-12-15 11:00:00,11.61,11.66,11.4,11.42,891600.0,7.8633,7.8972,7.7211,7.7346,891600.0
2008-12-15 11:30:00,11.41,11.5,11.31,11.33,556600.0,7.7279,7.7888,7.6601,7.6737,556600.0
2008-12-15 12:00:00,11.33,11.33,11.13,11.17,730300.0,7.6737,7.6737,7.5382,7.5653,730300.0
2008-12-15 12:30:00,11.18,11.18,10.9,10.99,315900.0,7.5721,7.5721,7.3824,7.4434,315900.0
2008-12-15 13:00:00,10.98,11.0,10.75,10.84,444200.0,7.4366,7.4502,7.2808,7.3418,444200.0
2008-12-15 13:30:00,10.84,11.02,10.82,10.91,421000.0,7.3418,7.4637,7.3283,7.3892,421000.0
2008-12-15 14:00:00,10.91,11.07,10.88,11.05,611900.0,7.3892,7.4976,7.3689,7.484,611900.0
2008-12-15 14:30:00,11.05,11.18,11.0,11.0,850100.0,7.484,7.5721,7.4502,7.4502,850100.0
2008-12-15 15:00:00,11.0,11.01,10.77,10.8,982400.0,7.4502,7.4569,7.2944,7.3147,982400.0
2008-12-15 15:30:00,10.79,10.94,10.7,10.81,1603000.0,7.3079,7.4095,7.247,7.3215,1603000.0
2008-12-16 09:30:00,10.94,11.18,10.7,10.91,967700.0,7.4095,7.5721,7.247,7.3892,967700.0
2008-12-16 10:00:00,10.9,11.16,10.85,11.11,462100.0,7.3824,7.5585,7.3486,7.5247,462100.0
2008-12-16 10:30:00,11.1,11.15,10.86,10.88,432800.0,7.5179,7.5518,7.3554,7.3689,432800.0
2008-12-16 11:00:00,10.88,10.98,10.8,10.93,324100.0,7.3689,7.4366,7.3147,7.4028,324100.0
2008-12-16 11:30:00,10.94,11.2,10.94,11.1,327200.0,7.4095,7.5856,7.4095,7.5179,327200.0
2008-12-16 12:00:00,11.09,11.26,11.0,11.16,678100.0,7.5111,7.6263,7.4502,7.5585,678100.0
2008-12-16 12:30:00,11.16,11.17,11.0,11.02,283100.0,7.5585,7.5653,7.4502,7.4637,283100.0
2008-12-16 13:00:00,11.02,11.09,10.99,11.03,199500.0,7.4637,7.5111,7.4434,7.4705,199500.0
2008-12-16 13:30:00,11.04,11.07,10.93,10.97,220300.0,7.4773,7.4976,7.4028,7.4299,220300.0
2008-12-16 14:00:00,10.96,11.22,10.89,11.11,404300.0,7.4231,7.5992,7.3757,7.5247,404300.0
2008-12-16 14:30:00,11.12,11.37,10.97,11.33,1236800.0,7.5314,7.7008,7.4299,7.6737,1236800.0
2008-12-16 15:00:00,11.33,11.75,11.29,11.67,1194800.0,7.6737,7.9581,7.6466,7.904,1194800.0
2008-12-16 15:30:00,11.67,11.74,11.51,11.68,1620700.0,7.904,7.9514,7.7956,7.9107,1620700.0
2008-12-17 09:30:00,11.53,12.1,11.3,12.05,923300.0,7.8091,8.1952,7.6534,8.1613,923300.0
2008-12-17 10:00:00,12.05,12.16,11.72,12.06,930200.0,8.1613,8.2358,7.9378,8.1681,930200.0
2008-12-17 10:30:00,12.06,12.33,11.93,12.33,708800.0,8.1681,8.351,8.08,8.351,708800.0
2008-12-17 11:00:00,12.33,12.42,12.24,12.24,585700.0,8.351,8.4119,8.29,8.29,585700.0
2008-12-17 11:30:00,12.24,12.38,12.05,12.36,552300.0,8.29,8.3848,8.1613,8.3713,552300.0
2008-12-17 12:00:00,12.36,12.57,12.3,12.54,569200.0,8.3713,8.5135,8.3306,8.4932,569200.0
2008-12-17 12:30:00,12.53,12.71,12.49,12.62,636400.0,8.4864,8.6083,8.4593,8.5474,636400.0
2008-12-17 13:00:00,12.62,12.88,12.54,12.8,792800.0,8.5474,8.7235,8.4932,8.6693,792800.0
2008-12-17 13:30:00,12.81,13.17,12.79,13.08,884800.0,8.6761,8.9199,8.6625,8.8589,884800.0
2008-12-17 14:00:00,13.09,13.25,13.07,13.14,1255900.0,8.8657,8.9741,8.8522,8.8996,1255900.0
2008-12-17 14:30:00,13.13,13.14,12.68,12.9,908500.0,8.8928,8.8996,8.588,8.737,908500.0
2008-12-17 15:00:00,12.91,13.04,12.76,12.85,979000.0,8.7438,8.8318,8.6422,8.7032,979000.0
2008-12-17 15:30:00,12.86,12.9,12.68,12.79,1110000.0,8.7099,8.737,8.588,8.6625,1110000.0
2008-12-18 09:30:00,13.4,13.4,11.96,12.34,1444900.0,9.0757,9.0757,8.1004,8.3577,1444900.0
2008-12-18 10:00:00,12.35,12.59,12.28,12.53,654300.0,8.3645,8.5271,8.3171,8.4864,654300.0
2008-12-18 10:30:00,12.53,12.7,12.4,12.57,475300.0,8.4864,8.6016,8.3984,8.5135,475300.0
2008-12-18 11:00:00,12.56,12.6,12.15,12.23,505300.0,8.5067,8.5338,8.2291,8.2832,505300.0
2008-12-18 11:30:00,12.24,12.26,12.16,12.22,364800.0,8.29,8.3036,8.2358,8.2765,364800.0
2008-12-18 12:00:00,12.23,12.31,12.17,12.28,505900.0,8.2832,8.3374,8.2426,8.3171,505900.0
2008-12-18 12:30:00,12.28,12.46,12.28,12.41,309900.0,8.3171,8.439,8.3171,8.4051,309900.0
2008-12-18 13:00:00,12.4,12.47,12.39,12.46,426900.0,8.3984,8.4458,8.3916,8.439,426900.0
2008-12-18 13:30:00,12.46,12.5,12.35,12.36,530400.0,8.439,8.4661,8.3645,8.3713,530400.0
2008-12-18 14:00:00,12.36,12.38,12.01,12.11,563300.0,8.3713,8.3848,8.1342,8.202,563300.0
2008-12-18 14:30:00,12.12,12.22,12.06,12.09,858900.0,8.2087,8.2765,8.1681,8.1884,858900.0
2008-12-18 15:00:00,12.09,12.09,11.82,11.92,1656400.0,8.1884,8.1884,8.0055,8.0733,1656400.0
2008-12-18 15:30:00,11.92,12.06,11.89,11.97,1828600.0,8.0733,8.1681,8.053,8.1071,1828600.0
2008-12-19 09:30:00,12.2,12.3,11.61,11.89,1054700.0,8.2629,8.3306,7.8633,8.053,1054700.0
2008-12-19 10:00:00,11.89,12.33,11.87,12.31,657100.0,8.053,8.351,8.0394,8.3374,657100.0
2008-12-19 10:30:00,12.31,12.38,11.92,12.01,644800.0,8.3374,8.3848,8.0733,8.1342,644800.0
2008-12-19 11:00:00,12.01,12.06,11.91,11.96,402200.0,8.1342,8.1681,8.0665,8.1004,402200.0
2008-12-19 11:30:00,11.97,12.02,11.57,11.62,435100.0,8.1071,8.141,7.8362,7.8701,435100.0
2008-12-19 12:00:00,11.62,11.99,11.61,11.99,542700.0,7.8701,8.1207,7.8633,8.1207,542700.0
2008-12-19 12:30:00,11.98,12.0,11.87,11.89,234500.0,8.1139,8.1275,8.0394,8.053,234500.0
2008-12-19 13:00:00,11.89,12.01,11.87,11.99,587300.0,8.053,8.1342,8.0394,8.1207,587300.0
2008-12-19 13:30:00,12.0,12.06,11.95,12.01,557500.0,8.1275,8.1681,8.0936,8.1342,557500.0
2008-12-19 14:00:00,12.0,12.07,11.88,11.97,490000.0,8.1275,8.1749,8.0462,8.1071,490000.0
2008-12-19 14:30:00,11.98,12.06,11.88,11.95,424700.0,8.1139,8.1681,8.0462,8.0936,424700.0
2008-12-19 15:00:00,11.95,11.97,11.75,11.93,505000.0,8.0936,8.1071,7.9581,8.08,505000.0
2008-12-19 15:30:00,11.94,11.95,11.64,11.71,2100300.0,8.0868,8.0936,7.8836,7.931,2100300.0
2008-12-22 09:30:00,11.71,12.09,11.49,11.53,703400.0,7.931,8.1884,7.782,7.8091,703400.0
2008-12-22 10:00:00,11.53,11.53,10.78,10.82,806500.0,7.8091,7.8091,7.3012,7.3283,806500.0
2008-12-22 10:30:00,10.81,10.86,10.66,10.83,556400.0,7.3215,7.3554,7.2199,7.335,556400.0
2008-12-22 11:00:00,10.82,10.84,10.53,10.55,401900.0,7.3283,7.3418,7.1318,7.1454,401900.0
2008-12-22 11:30:00,10.55,10.55,10.37,10.48,512600.0,7.1454,7.1454,7.0235,7.098,512600.0
2008-12-22 12:00:00,10.48,10.48,10.33,10.35,395700.0,7.098,7.098,6.9964,7.0099,395700.0
2008-12-22 12:30:00,10.35,10.41,10.32,10.37,293000.0,7.0099,7.0506,6.9896,7.0235,293000.0
2008-12-22 13:00:00,10.36,10.4,10.2,10.28,467200.0,7.0167,7.0438,6.9083,6.9625,467200.0
2008-12-22 13:30:00,10.28,10.29,10.14,10.18,334300.0,6.9625,6.9693,6.8677,6.8948,334300.0
2008-12-22 14:00:00,10.19,10.25,10.0,10.02,454000.0,6.9016,6.9422,6.7729,6.7864,454000.0
2008-12-22 14:30:00,10.01,10.12,10.0,10.03,491700.0,6.7797,6.8542,6.7729,6.7932,491700.0
2008-12-22 15:00:00,10.02,10.13,10.0,10.02,666300.0,6.7864,6.8609,6.7729,6.7864,666300.0
2008-12-22 15:30:00,10.02,10.39,9.96,10.36,1388200.0,6.7864,7.037,6.7458,7.0167,1388200.0
2008-12-23 09:30:00,10.47,10.63,10.3,10.57,738400.0,7.0912,7.1996,6.9761,7.1589,738400.0
2008-12-23 10:00:00,10.56,10.59,10.22,10.33,640900.0,7.1522,7.1725,6.9219,6.9964,640900.0
2008-12-23 10:30:00,10.33,10.57,10.33,10.49,500200.0,6.9964,7.1589,6.9964,7.1048,500200.0
2008-12-23 11:00:00,10.49,10.54,10.31,10.32,799500.0,7.1048,7.1386,6.9828,6.9896,799500.0
2008-12-23 11:30:00,10.31,10.44,10.29,10.35,399200.0,6.9828,7.0709,6.9693,7.0099,399200.0
2008-12-23 12:00:00,10.35,10.39,10.26,10.33,333300.0,7.0099,7.037,6.949,6.9964,333300.0
2008-12-23 12:30:00,10.33,10.47,10.32,10.45,225400.0,6.9964,7.0912,6.9896,7.0777,225400.0
2008-12-23 13:00:00,10.45,10.52,10.4,10.49,143000.0,7.0777,7.1251,7.0438,7.1048,143000.0
2008-12-23 13:30:00,10.5,10.62,10.44,10.61,203600.0,7.1115,7.1928,7.0709,7.186,203600.0
2008-12-23 14:00:00,10.61,10.7,10.54,10.65,289600.0,7.186,7.247,7.1386,7.2131,289600.0
2008-12-23 14:30:00,10.65,10.67,10.43,10.47,248200.0,7.2131,7.2267,7.0641,7.0912,248200.0
2008-12-23 15:00:00,10.47,10.62,10.4,10.58,387700.0,7.0912,7.1928,7.0438,7.1657,387700.0
2008-12-23 15:30:00,10.58,10.63,10.52,10.57,468800.0,7.1657,7.1996,7.1251,7.1589,468800.0
2008-12-24 09:30:00,10.66,10.72,10.26,10.31,288600.0,7.2199,7.2605,6.949,6.9828,288600.0
2008-12-24 10:00:00,10.3,10.48,10.22,10.48,242500.0,6.9761,7.098,6.9219,7.098,242500.0
2008-12-24 10:30:00,10.48,10.54,10.42,10.48,172200.0,7.098,7.1386,7.0573,7.098,172200.0
2008-12-24 11:00:00,10.48,10.51,10.37,10.4,132600.0,7.098,7.1183,7.0235,7.0438,132600.0
2008-12-24 11:30:00,10.4,10.5,10.35,10.5,126700.0,7.0438,7.1115,7.0099,7.1115,126700.0
2008-12-24 12:00:00,10.49,10.57,10.39,10.53,119000.0,7.1048,7.1589,7.037,7.1318,119000.0
2008-12-24 12:30:00,10.53,10.63,10.52,10.59,165800.0,7.1318,7.1996,7.1251,7.1725,165800.0
2008-12-26 09:30:00,10.63,10.84,10.41,10.67,145300.0,7.1996,7.3418,7.0506,7.2267,145300.0
2008-12-26 10:00:00,10.67,10.78,10.51,10.51,121600.0,7.2267,7.3012,7.1183,7.1183,121600.0
2008-12-26 10:30:00,10.51,10.51,10.36,10.41,114400.0,7.1183,7.1183,7.0167,7.0506,114400.0
2008-12-26 11:00:00,10.41,10.48,10.38,10.38,54600.0,7.0506,7.098,7.0303,7.0303,54600.0
2008-12-26 11:30:00,10.39,10.55,10.38,10.55,56300.0,7.037,7.1454,7.0303,7.1454,56300.0
2008-12-26 12:00:00,10.55,10.61,10.54,10.54,88400.0,7.1454,7.186,7.1386,7.1386,88400.0
2008-12-26 12:30:00,10.54,10.55,10.45,10.49,44700.0,7.1386,7.1454,7.0777,7.1048,44700.0
2008-12-26 13:00:00,10.49,10.64,10.48,10.64,64900.0,7.1048,7.2063,7.098,7.2063,64900.0
2008-12-26 13:30:00,10.63,10.72,10.63,10.69,79800.0,7.1996,7.2605,7.1996,7.2402,79800.0
2008-12-26 14:00:00,10.69,10.72,10.69,10.69,127300.0,7.2402,7.2605,7.2402,7.2402,127300.0
2008-12-26 14:30:00,10.7,10.79,10.69,10.74,190400.0,7.247,7.3079,7.2402,7.2741,190400.0
2008-12-26 15:00:00,10.74,10.86,10.73,10.82,144500.0,7.2741,7.3554,7.2673,7.3283,144500.0
2008-12-26 15:30:00,10.82,10.83,10.74,10.81,258000.0,7.3283,7.335,7.2741,7.3215,258000.0
2008-12-29 09:30:00,10.72,10.98,10.67,10.91,280100.0,7.3305,7.5083,7.2963,7.4604,280100.0
2008-12-29 10:00:00,10.9,10.93,10.61,10.67,217100.0,7.4536,7.4741,7.2553,7.2963,217100.0
2008-12-29 10:30:00,10.66,10.76,10.59,10.65,155500.0,7.2894,7.3578,7.2416,7.2826,155500.0
2008-12-29 11:00:00,10.64,10.65,10.48,10.53,139300.0,7.2758,7.2826,7.1664,7.2006,139300.0
2008-12-29 11:30:00,10.53,10.61,10.49,10.5,118000.0,7.2006,7.2553,7.1732,7.18,118000.0
2008-12-29 12:00:00,10.5,10.53,10.47,10.48,114000.0,7.18,7.2006,7.1595,7.1664,114000.0
2008-12-29 12:30:00,10.48,10.48,10.34,10.34,122300.0,7.1664,7.1664,7.0706,7.0706,122300.0
2008-12-29 13:00:00,10.34,10.34,10.26,10.27,138300.0,7.0706,7.0706,7.0159,7.0228,138300.0
2008-12-29 13:30:00,10.26,10.34,10.25,10.32,237700.0,7.0159,7.0706,7.0091,7.057,237700.0
2008-12-29 14:00:00,10.32,10.36,10.29,10.33,252900.0,7.057,7.0843,7.0364,7.0638,252900.0
2008-12-29 14:30:00,10.32,10.41,10.28,10.41,257600.0,7.057,7.1185,7.0296,7.1185,257600.0
2008-12-29 15:00:00,10.41,10.55,10.4,10.43,395800.0,7.1185,7.2142,7.1117,7.1322,395800.0
2008-12-29 15:30:00,10.43,10.74,10.34,10.38,530500.0,7.1322,7.3442,7.0706,7.098,530500.0
2008-12-30 09:30:00,10.28,10.77,10.28,10.45,377900.0,7.0296,7.3647,7.0296,7.1458,377900.0
2008-12-30 10:00:00,10.45,10.7,10.34,10.66,220900.0,7.1458,7.3168,7.0706,7.2894,220900.0
2008-12-30 10:30:00,10.67,10.77,10.62,10.65,123500.0,7.2963,7.3647,7.2621,7.2826,123500.0
2008-12-30 11:00:00,10.66,10.75,10.66,10.74,114400.0,7.2894,7.351,7.2894,7.3442,114400.0
2008-12-30 11:30:00,10.74,10.9,10.7,10.88,241200.0,7.3442,7.4536,7.3168,7.4399,241200.0
2008-12-30 12:00:00,10.89,10.92,10.74,10.83,199700.0,7.4467,7.4672,7.3442,7.4057,199700.0
2008-12-30 12:30:00,10.83,10.84,10.67,10.79,171700.0,7.4057,7.4125,7.2963,7.3783,171700.0
2008-12-30 13:00:00,10.78,10.79,10.72,10.77,51600.0,7.3715,7.3783,7.3305,7.3647,51600.0
2008-12-30 13:30:00,10.77,10.8,10.73,10.75,88200.0,7.3647,7.3852,7.3373,7.351,88200.0
2008-12-30 14:00:00,10.74,10.87,10.7,10.87,118600.0,7.3442,7.4331,7.3168,7.4331,118600.0
2008-12-30 14:30:00,10.87,10.89,10.79,10.81,154800.0,7.4331,7.4467,7.3783,7.392,154800.0
2008-12-30 15:00:00,10.81,10.92,10.76,10.92,212200.0,7.392,7.4672,7.3578,7.4672,212200.0
2008-12-30 15:30:00,10.92,11.0,10.88,10.99,353600.0,7.4672,7.5219,7.4399,7.5151,353600.0
2008-12-31 09:30:00,10.73,11.0,10.68,10.86,313500.0,7.3373,7.5219,7.3031,7.4262,313500.0
2008-12-31 10:00:00,10.86,11.27,10.85,11.27,371600.0,7.4262,7.7066,7.4194,7.7066,371600.0
2008-12-31 10:30:00,11.26,11.34,11.14,11.14,252000.0,7.6997,7.7544,7.6177,7.6177,252000.0
2008-12-31 11:00:00,11.14,11.14,11.06,11.08,143900.0,7.6177,7.6177,7.563,7.5767,143900.0
2008-12-31 11:30:00,11.09,11.11,10.99,11.0,109500.0,7.5835,7.5972,7.5151,7.5219,109500.0
2008-12-31 12:00:00,11.0,11.08,10.99,11.01,103600.0,7.5219,7.5767,7.5151,7.5288,103600.0
2008-12-31 12:30:00,11.01,11.21,11.01,11.16,139500.0,7.5288,7.6655,7.5288,7.6314,139500.0
2008-12-31 13:00:00,11.16,11.25,11.15,11.25,247100.0,7.6314,7.6929,7.6245,7.6929,247100.0
2008-12-31 13:30:00,11.24,11.39,11.23,11.37,236000.0,7.6861,7.7886,7.6792,7.775,236000.0
2008-12-31 14:00:00,11.36,11.4,11.27,11.34,316800.0,7.7681,7.7955,7.7066,7.7544,316800.0
2008-12-31 14:30:00,11.34,11.37,11.27,11.37,240100.0,7.7544,7.775,7.7066,7.775,240100.0
2008-12-31 15:00:00,11.38,11.43,11.29,11.35,271200.0,7.7818,7.816,7.7203,7.7613,271200.0
2008-12-31 15:30:00,11.34,11.38,11.14,11.15,486600.0,7.7544,7.7818,7.6177,7.6245,486600.0
2009-01-02 09:30:00,11.44,11.74,11.3,11.73,408500.0,7.8228,8.028,7.7271,8.0211,408500.0
2009-01-02 10:00:00,11.74,11.97,11.68,11.69,670500.0,8.028,8.1852,7.9869,7.9938,670500.0
2009-01-02 10:30:00,11.69,12.06,11.68,12.03,466500.0,7.9938,8.2468,7.9869,8.2263,466500.0
2009-01-02 11:00:00,12.03,12.17,11.98,12.15,350900.0,8.2263,8.322,8.1921,8.3083,350900.0
2009-01-02 11:30:00,12.16,12.35,12.09,12.18,484100.0,8.3152,8.4451,8.2673,8.3288,484100.0
2009-01-02 12:00:00,12.18,12.27,12.15,12.27,170200.0,8.3288,8.3904,8.3083,8.3904,170200.0
2009-01-02 12:30:00,12.27,12.34,12.23,12.25,269600.0,8.3904,8.4383,8.363,8.3767,269600.0
2009-01-02 13:00:00,12.25,12.42,12.21,12.4,285500.0,8.3767,8.493,8.3494,8.4793,285500.0
2009-01-02 13:30:00,12.4,12.41,12.19,12.23,246200.0,8.4793,8.4861,8.3357,8.363,246200.0
2009-01-02 14:00:00,12.24,12.33,12.17,12.28,277200.0,8.3699,8.4314,8.322,8.3972,277200.0
2009-01-02 14:30:00,12.29,12.4,12.29,12.38,255000.0,8.4041,8.4793,8.4041,8.4656,255000.0
2009-01-02 15:00:00,12.38,12.42,12.32,12.4,255400.0,8.4656,8.493,8.4246,8.4793,255400.0
2009-01-02 15:30:00,12.4,12.41,12.31,12.35,555200.0,8.4793,8.4861,8.4177,8.4451,555200.0
2009-01-05 09:30:00,12.13,12.51,12.0,12.12,849900.0,8.2947,8.5545,8.2058,8.2878,849900.0
2009-01-05 10:00:00,12.12,12.36,12.03,12.34,752900.0,8.2878,8.4519,8.2263,8.4383,752900.0
2009-01-05 10:30:00,12.33,12.89,12.32,12.54,639900.0,8.4314,8.8144,8.4246,8.575,639900.0
2009-01-05 11:00:00,12.54,12.78,12.5,12.66,579200.0,8.575,8.7391,8.5477,8.6571,579200.0
2009-01-05 11:30:00,12.65,12.84,12.61,12.7,394900.0,8.6502,8.7802,8.6229,8.6844,394900.0
2009-01-05 12:00:00,12.7,12.86,12.66,12.8,343000.0,8.6844,8.7938,8.6571,8.7528,343000.0
2009-01-05 12:30:00,12.8,12.8,12.53,12.68,291700.0,8.7528,8.7528,8.5682,8.6708,291700.0
2009-01-05 13:00:00,12.68,12.8,12.65,12.78,230400.0,8.6708,8.7528,8.6502,8.7391,230400.0
2009-01-05 13:30:00,12.79,12.85,12.69,12.84,240300.0,8.746,8.787,8.6776,8.7802,240300.0
2009-01-05 14:00:00,12.85,12.89,12.74,12.75,390100.0,8.787,8.8144,8.7118,8.7186,390100.0
2009-01-05 14:30:00,12.75,12.78,12.57,12.67,441600.0,8.7186,8.7391,8.5955,8.6639,441600.0
2009-01-05 15:00:00,12.68,12.75,12.5,12.57,552300.0,8.6708,8.7186,8.5477,8.5955,552300.0
2009-01-05 15:30:00,12.57,12.78,12.51,12.75,1050800.0,8.5955,8.7391,8.5545,8.7186,1050800.0
2009-01-06 09:30:00,13.06,13.44,13.05,13.41,1033000.0,8.9306,9.1905,8.9238,9.1699,1033000.0
2009-01-06 10:00:00,13.42,13.49,13.0,13.08,1035300.0,9.1768,9.2246,8.8896,8.9443,1035300.0
2009-01-06 10:30:00,13.08,13.26,12.9,12.9,589600.0,8.9443,9.0674,8.8212,8.8212,589600.0
2009-01-06 11:00:00,12.89,12.92,12.65,12.79,509100.0,8.8144,8.8349,8.6502,8.746,509100.0
2009-01-06 11:30:00,12.78,13.03,12.78,13.03,353100.0,8.7391,8.9101,8.7391,8.9101,353100.0
2009-01-06 12:00:00,13.03,13.31,12.99,12.99,498500.0,8.9101,9.1016,8.8827,8.8827,498500.0
2009-01-06 12:30:00,13.0,13.04,12.92,12.98,483300.0,8.8896,8.9169,8.8349,8.8759,483300.0
2009-01-06 13:00:00,12.98,12.98,12.71,12.74,489500.0,8.8759,8.8759,8.6913,8.7118,489500.0
2009-01-06 13:30:00,12.75,12.94,12.71,12.81,458300.0,8.7186,8.8485,8.6913,8.7596,458300.0
2009-01-06 14:00:00,12.8,13.05,12.72,13.0,717200.0,8.7528,8.9238,8.6981,8.8896,717200.0
2009-01-06 14:30:00,13.0,13.26,12.99,13.25,594400.0,8.8896,9.0674,8.8827,9.0605,594400.0
2009-01-06 15:00:00,13.25,13.25,12.9,12.99,710300.0,9.0605,9.0605,8.8212,8.8827,710300.0
2009-01-06 15:30:00,12.99,13.03,12.88,12.99,917700.0,8.8827,8.9101,8.8075,8.8827,917700.0
2009-01-07 09:30:00,13.02,13.24,12.34,13.05,1074200.0,8.9032,9.0537,8.4383,8.9238,1074200.0
2009-01-07 10:00:00,13.04,13.1,12.86,12.89,815100.0,8.9169,8.958,8.7938,8.8144,815100.0
2009-01-07 10:30:00,12.89,12.89,12.48,12.68,715000.0,8.8144,8.8144,8.534,8.6708,715000.0
2009-01-07 11:00:00,12.68,12.85,12.59,12.74,484200.0,8.6708,8.787,8.6092,8.7118,484200.0
2009-01-07 11:30:00,12.75,12.99,12.7,12.84,324200.0,8.7186,8.8827,8.6844,8.7802,324200.0
2009-01-07 12:00:00,12.85,12.89,12.73,12.8,431600.0,8.787,8.8144,8.7049,8.7528,431600.0
2009-01-07 12:30:00,12.8,12.85,12.7,12.75,254200.0,8.7528,8.787,8.6844,8.7186,254200.0
2009-01-07 13:00:00,12.73,12.84,12.7,12.81,277400.0,8.7049,8.7802,8.6844,8.7596,277400.0
2009-01-07 13:30:00,12.8,12.85,12.65,12.66,307300.0,8.7528,8.787,8.6502,8.6571,307300.0
2009-01-07 14:00:00,12.66,12.68,12.52,12.56,420000.0,8.6571,8.6708,8.5613,8.5887,420000.0
2009-01-07 14:30:00,12.56,12.68,12.55,12.59,229300.0,8.5887,8.6708,8.5819,8.6092,229300.0
2009-01-07 15:00:00,12.59,12.73,12.52,12.72,554000.0,8.6092,8.7049,8.5613,8.6981,554000.0
2009-01-07 15:30:00,12.71,12.79,12.65,12.77,1289300.0,8.6913,8.746,8.6502,8.7323,1289300.0
2009-01-08 09:30:00,12.42,12.81,12.21,12.54,575200.0,8.493,8.7596,8.3494,8.575,575200.0
2009-01-08 10:00:00,12.53,12.72,12.37,12.55,409500.0,8.5682,8.6981,8.4588,8.5819,409500.0
2009-01-08 10:30:00,12.53,12.85,12.36,12.77,539500.0,8.5682,8.787,8.4519,8.7323,539500.0
2009-01-08 11:00:00,12.77,13.1,12.75,12.99,688200.0,8.7323,8.958,8.7186,8.8827,688200.0
2009-01-08 11:30:00,12.98,13.04,12.92,12.98,309200.0,8.8759,8.9169,8.8349,8.8759,309200.0
2009-01-08 12:00:00,12.98,13.05,12.9,13.03,256300.0,8.8759,8.9238,8.8212,8.9101,256300.0
2009-01-08 12:30:00,13.03,13.25,12.97,13.2,334600.0,8.9101,9.0605,8.8691,9.0263,334600.0
2009-01-08 13:00:00,13.2,13.31,13.05,13.05,322800.0,9.0263,9.1016,8.9238,8.9238,322800.0
2009-01-08 13:30:00,13.05,13.15,13.01,13.07,268500.0,8.9238,8.9921,8.8964,8.9374,268500.0
2009-01-08 14:00:00,13.06,13.31,13.05,13.13,462900.0,8.9306,9.1016,8.9238,8.9785,462900.0
2009-01-08 14:30:00,13.13,13.52,13.1,13.43,544700.0,8.9785,9.2452,8.958,9.1836,544700.0
2009-01-08 15:00:00,13.43,13.51,13.43,13.47,831100.0,9.1836,9.2383,9.1836,9.211,831100.0
2009-01-08 15:30:00,13.47,13.6,13.35,13.58,1029700.0,9.211,9.2999,9.1289,9.2862,1029700.0
2009-01-09 09:30:00,13.57,13.6,12.72,12.84,764700.0,9.2793,9.2999,8.6981,8.7802,764700.0
2009-01-09 10:00:00,12.83,12.91,12.65,12.65,512600.0,8.7733,8.828,8.6502,8.6502,512600.0
2009-01-09 10:30:00,12.64,12.64,12.48,12.53,396700.0,8.6434,8.6434,8.534,8.5682,396700.0
2009-01-09 11:00:00,12.53,12.79,12.52,12.73,299600.0,8.5682,8.746,8.5613,8.7049,299600.0
2009-01-09 11:30:00,12.72,12.79,12.6,12.6,275800.0,8.6981,8.746,8.616,8.616,275800.0
2009-01-09 12:00:00,12.61,12.8,12.6,12.78,237200.0,8.6229,8.7528,8.616,8.7391,237200.0
2009-01-09 12:30:00,12.76,12.78,12.67,12.67,193300.0,8.7255,8.7391,8.6639,8.6639,193300.0
2009-01-09 13:00:00,12.67,12.8,12.59,12.66,190700.0,8.6639,8.7528,8.6092,8.6571,190700.0
2009-01-09 13:30:00,12.66,12.72,12.59,12.61,168300.0,8.6571,8.6981,8.6092,8.6229,168300.0
2009-01-09 14:00:00,12.62,12.76,12.62,12.72,250300.0,8.6297,8.7255,8.6297,8.6981,250300.0
2009-01-09 14:30:00,12.72,12.86,12.71,12.76,207400.0,8.6981,8.7938,8.6913,8.7255,207400.0
2009-01-09 15:00:00,12.76,12.81,12.52,12.57,320500.0,8.7255,8.7596,8.5613,8.5955,320500.0
2009-01-09 15:30:00,12.58,12.72,12.46,12.47,816300.0,8.6024,8.6981,8.5203,8.5272,816300.0
2009-01-12 09:30:00,12.52,12.53,11.82,12.02,671700.0,8.5613,8.5682,8.0827,8.2194,671700.0
2009-01-12 10:00:00,12.01,12.04,11.6,11.61,515200.0,8.2126,8.2331,7.9322,7.9391,515200.0
2009-01-12 10:30:00,11.61,11.7,11.52,11.54,381700.0,7.9391,8.0006,7.8775,7.8912,381700.0
2009-01-12 11:00:00,11.53,11.55,11.34,11.34,315600.0,7.8844,7.898,7.7544,7.7544,315600.0
2009-01-12 11:30:00,11.34,11.37,11.06,11.12,487200.0,7.7544,7.775,7.563,7.604,487200.0
2009-01-12 12:00:00,11.12,11.24,11.08,11.13,232800.0,7.604,7.6861,7.5767,7.6108,232800.0
2009-01-12 12:30:00,11.14,11.41,11.11,11.33,331200.0,7.6177,7.8023,7.5972,7.7476,331200.0
2009-01-12 13:00:00,11.33,11.45,11.3,11.39,319300.0,7.7476,7.8297,7.7271,7.7886,319300.0
2009-01-12 13:30:00,11.39,11.52,11.38,11.46,366600.0,7.7886,7.8775,7.7818,7.8365,366600.0
2009-01-12 14:00:00,11.45,11.45,11.1,11.11,707000.0,7.8297,7.8297,7.5903,7.5972,707000.0
2009-01-12 14:30:00,11.1,11.12,11.01,11.03,628500.0,7.5903,7.604,7.5288,7.5425,628500.0
2009-01-12 15:00:00,11.03,11.07,10.96,11.02,696900.0,7.5425,7.5698,7.4946,7.5356,696900.0
2009-01-12 15:30:00,11.02,11.15,10.98,11.07,738200.0,7.5356,7.6245,7.5083,7.5698,738200.0
2009-01-13 09:30:00,11.08,11.67,10.78,11.56,900500.0,7.5767,7.9801,7.3715,7.9049,900500.0
2009-01-13 10:00:00,11.57,11.8,11.39,11.53,673600.0,7.9117,8.069,7.7886,7.8844,673600.0
2009-01-13 10:30:00,11.53,11.78,11.42,11.75,455500.0,7.8844,8.0553,7.8091,8.0348,455500.0
2009-01-13 11:00:00,11.74,11.83,11.66,11.8,331600.0,8.028,8.0895,7.9733,8.069,331600.0
2009-01-13 11:30:00,11.79,11.93,11.75,11.91,343100.0,8.0622,8.1579,8.0348,8.1442,343100.0
2009-01-13 12:00:00,11.91,11.93,11.77,11.78,257300.0,8.1442,8.1579,8.0485,8.0553,257300.0
2009-01-13 12:30:00,11.78,11.92,11.66,11.67,249000.0,8.0553,8.1511,7.9733,7.9801,249000.0
2009-01-13 13:00:00,11.67,11.71,11.47,11.53,238200.0,7.9801,8.0075,7.8433,7.8844,238200.0
2009-01-13 13:30:00,11.53,11.59,11.3,11.32,302500.0,7.8844,7.9254,7.7271,7.7408,302500.0
2009-01-13 14:00:00,11.31,11.51,11.31,11.44,276200.0,7.7339,7.8707,7.7339,7.8228,276200.0
2009-01-13 14:30:00,11.45,11.77,11.44,11.65,488500.0,7.8297,8.0485,7.8228,7.9664,488500.0
2009-01-13 15:00:00,11.65,11.75,11.46,11.72,662600.0,7.9664,8.0348,7.8365,8.0143,662600.0
2009-01-13 15:30:00,11.73,11.87,11.61,11.79,811100.0,8.0211,8.1169,7.9391,8.0622,811100.0
2009-01-14 09:30:00,11.23,11.36,10.55,10.65,937300.0,7.6792,7.7681,7.2142,7.2826,937300.0
2009-01-14 10:00:00,10.64,10.81,10.55,10.63,481400.0,7.2758,7.392,7.2142,7.2689,481400.0
2009-01-14 10:30:00,10.63,10.63,10.37,10.59,478200.0,7.2689,7.2689,7.0911,7.2416,478200.0
2009-01-14 11:00:00,10.6,10.71,10.55,10.69,388700.0,7.2484,7.3236,7.2142,7.31,388700.0
2009-01-14 11:30:00,10.69,10.87,10.62,10.82,305900.0,7.31,7.4331,7.2621,7.3989,305900.0
2009-01-14 12:00:00,10.82,10.84,10.7,10.72,220700.0,7.3989,7.4125,7.3168,7.3305,220700.0
2009-01-14 12:30:00,10.73,10.83,10.7,10.79,259900.0,7.3373,7.4057,7.3168,7.3783,259900.0
2009-01-14 13:00:00,10.79,10.89,10.75,10.75,185600.0,7.3783,7.4467,7.351,7.351,185600.0
2009-01-14 13:30:00,10.75,10.79,10.71,10.73,200900.0,7.351,7.3783,7.3236,7.3373,200900.0
2009-01-14 14:00:00,10.73,10.88,10.68,10.8,305300.0,7.3373,7.4399,7.3031,7.3852,305300.0
2009-01-14 14:30:00,10.8,10.98,10.79,10.81,300700.0,7.3852,7.5083,7.3783,7.392,300700.0
2009-01-14 15:00:00,10.8,10.8,10.64,10.65,458200.0,7.3852,7.3852,7.2758,7.2826,458200.0
2009-01-14 15:30:00,10.65,10.71,10.56,10.63,699900.0,7.2826,7.3236,7.2211,7.2689,699900.0
2009-01-15 09:30:00,10.61,10.8,10.14,10.29,875500.0,7.2553,7.3852,6.9339,7.0364,875500.0
2009-01-15 10:00:00,10.3,10.38,9.82,9.89,814300.0,7.0433,7.098,6.715,6.7629,814300.0
2009-01-15 10:30:00,9.89,9.97,9.72,9.91,650800.0,6.7629,6.8176,6.6467,6.7766,650800.0
2009-01-15 11:00:00,9.9,10.07,9.86,10.05,417800.0,6.7698,6.886,6.7424,6.8723,417800.0
2009-01-15 11:30:00,10.05,10.08,9.99,10.01,322600.0,6.8723,6.8928,6.8313,6.845,322600.0
2009-01-15 12:00:00,10.0,10.05,9.89,9.89,232300.0,6.8381,6.8723,6.7629,6.7629,232300.0
2009-01-15 12:30:00,9.9,9.9,9.76,9.86,322100.0,6.7698,6.7698,6.674,6.7424,322100.0
2009-01-15 13:00:00,9.86,10.09,9.85,10.09,350800.0,6.7424,6.8997,6.7356,6.8997,350800.0
2009-01-15 13:30:00,10.08,10.6,10.08,10.59,627000.0,6.8928,7.2484,6.8928,7.2416,627000.0
2009-01-15 14:00:00,10.6,10.74,10.48,10.74,1132500.0,7.2484,7.3442,7.1664,7.3442,1132500.0
2009-01-15 14:30:00,10.74,10.97,10.69,10.78,835700.0,7.3442,7.5014,7.31,7.3715,835700.0
2009-01-15 15:00:00,10.78,10.98,10.74,10.79,502600.0,7.3715,7.5083,7.3442,7.3783,502600.0
2009-01-15 15:30:00,10.79,10.89,10.49,10.82,917300.0,7.3783,7.4467,7.1732,7.3989,917300.0
2009-01-16 09:30:00,11.49,11.55,11.01,11.19,786500.0,7.857,7.898,7.5288,7.6519,786500.0
2009-01-16 10:00:00,11.19,11.42,11.11,11.27,395100.0,7.6519,7.8091,7.5972,7.7066,395100.0
2009-01-16 10:30:00,11.26,11.42,11.05,11.15,476700.0,7.6997,7.8091,7.5561,7.6245,476700.0
2009-01-16 11:00:00,11.15,11.18,10.97,10.99,485100.0,7.6245,7.645,7.5014,7.5151,485100.0
2009-01-16 11:30:00,10.99,11.02,10.72,10.8,386800.0,7.5151,7.5356,7.3305,7.3852,386800.0
2009-01-16 12:00:00,10.79,10.81,10.52,10.61,289400.0,7.3783,7.392,7.1937,7.2553,289400.0
2009-01-16 12:30:00,10.62,10.94,10.6,10.87,308700.0,7.2621,7.4809,7.2484,7.4331,308700.0
2009-01-16 13:00:00,10.87,10.98,10.75,10.86,282000.0,7.4331,7.5083,7.351,7.4262,282000.0
2009-01-16 13:30:00,10.89,11.07,10.83,11.05,265700.0,7.4467,7.5698,7.4057,7.5561,265700.0
2009-01-16 14:00:00,11.06,11.25,10.95,11.05,531700.0,7.563,7.6929,7.4878,7.5561,531700.0
2009-01-16 14:30:00,11.05,11.16,10.95,11.14,584200.0,7.5561,7.6314,7.4878,7.6177,584200.0
2009-01-16 15:00:00,11.14,11.25,11.03,11.06,448800.0,7.6177,7.6929,7.5425,7.563,448800.0
2009-01-16 15:30:00,11.07,11.24,11.05,11.18,725700.0,7.5698,7.6861,7.5561,7.645,725700.0
2009-01-20 09:30:00,11.09,11.22,10.18,10.55,362200.0,7.5835,7.6724,6.9612,7.2142,362200.0
2009-01-20 10:00:00,10.54,10.84,10.47,10.83,373500.0,7.2074,7.4125,7.1595,7.4057,373500.0
2009-01-20 10:30:00,10.82,10.92,10.73,10.79,228000.0,7.3989,7.4672,7.3373,7.3783,228000.0
2009-01-20 11:00:00,10.76,10.88,10.67,10.72,197700.0,7.3578,7.4399,7.2963,7.3305,197700.0
2009-01-20 11:30:00,10.73,10.99,10.72,10.87,158900.0,7.3373,7.5151,7.3305,7.4331,158900.0
2009-01-20 12:00:00,10.86,11.07,10.77,10.81,184100.0,7.4262,7.5698,7.3647,7.392,184100.0
2009-01-20 12:30:00,10.81,11.02,10.78,10.82,144600.0,7.392,7.5356,7.3715,7.3989,144600.0
2009-01-20 13:00:00,10.82,10.89,10.68,10.79,199700.0,7.3989,7.4467,7.3031,7.3783,199700.0
2009-01-20 13:30:00,10.79,10.85,10.65,10.65,386600.0,7.3783,7.4194,7.2826,7.2826,386600.0
2009-01-20 14:00:00,10.65,10.68,10.46,10.58,288500.0,7.2826,7.3031,7.1527,7.2347,288500.0
2009-01-20 14:30:00,10.57,10.59,10.37,10.45,292000.0,7.2279,7.2416,7.0911,7.1458,292000.0
2009-01-20 15:00:00,10.45,10.49,10.25,10.44,424400.0,7.1458,7.1732,7.0091,7.139,424400.0
2009-01-20 15:30:00,10.44,10.65,10.23,10.28,915200.0,7.139,7.2826,6.9954,7.0296,915200.0
2009-01-21 09:30:00,10.47,10.68,10.3,10.5,348000.0,7.1595,7.3031,7.0433,7.18,348000.0
2009-01-21 10:00:00,10.51,10.81,10.49,10.62,396500.0,7.1869,7.392,7.1732,7.2621,396500.0
2009-01-21 10:30:00,10.63,10.73,10.38,10.43,276500.0,7.2689,7.3373,7.098,7.1322,276500.0
2009-01-21 11:00:00,10.44,10.62,10.38,10.59,285000.0,7.139,7.2621,7.098,7.2416,285000.0
2009-01-21 11:30:00,10.59,10.73,10.53,10.58,157600.0,7.2416,7.3373,7.2006,7.2347,157600.0
2009-01-21 12:00:00,10.57,10.8,10.53,10.62,146700.0,7.2279,7.3852,7.2006,7.2621,146700.0
2009-01-21 12:30:00,10.62,10.72,10.55,10.66,120100.0,7.2621,7.3305,7.2142,7.2894,120100.0
2009-01-21 13:00:00,10.66,10.73,10.5,10.53,213200.0,7.2894,7.3373,7.18,7.2006,213200.0
2009-01-21 13:30:00,10.53,10.89,10.51,10.87,380900.0,7.2006,7.4467,7.1869,7.4331,380900.0
2009-01-21 14:00:00,10.89,10.94,10.8,10.86,489500.0,7.4467,7.4809,7.3852,7.4262,489500.0
2009-01-21 14:30:00,10.86,11.02,10.86,11.0,460500.0,7.4262,7.5356,7.4262,7.5219,460500.0
2009-01-21 15:00:00,11.01,11.08,10.93,11.04,675600.0,7.5288,7.5767,7.4741,7.5493,675600.0
2009-01-21 15:30:00,11.03,11.32,11.01,11.28,1097100.0,7.5425,7.7408,7.5288,7.7134,1097100.0
2009-01-22 09:30:00,10.79,10.86,10.51,10.64,349600.0,7.3783,7.4262,7.1869,7.2758,349600.0
2009-01-22 10:00:00,10.64,11.01,10.64,10.77,268600.0,7.2758,7.5288,7.2758,7.3647,268600.0
2009-01-22 10:30:00,10.77,10.77,10.53,10.55,203400.0,7.3647,7.3647,7.2006,7.2142,203400.0
2009-01-22 11:00:00,10.54,10.67,10.42,10.52,185600.0,7.2074,7.2963,7.1253,7.1937,185600.0
2009-01-22 11:30:00,10.53,10.56,10.4,10.45,247500.0,7.2006,7.2211,7.1117,7.1458,247500.0
2009-01-22 12:00:00,10.46,10.56,10.4,10.55,161200.0,7.1527,7.2211,7.1117,7.2142,161200.0
2009-01-22 12:30:00,10.56,10.76,10.48,10.67,324200.0,7.2211,7.3578,7.1664,7.2963,324200.0
2009-01-22 13:00:00,10.66,10.81,10.62,10.66,274900.0,7.2894,7.392,7.2621,7.2894,274900.0
2009-01-22 13:30:00,10.65,10.9,10.62,10.9,286600.0,7.2826,7.4536,7.2621,7.4536,286600.0
2009-01-22 14:00:00,10.91,11.19,10.85,11.05,531000.0,7.4604,7.6519,7.4194,7.5561,531000.0
2009-01-22 14:30:00,11.05,11.13,10.82,11.02,615100.0,7.5561,7.6108,7.3989,7.5356,615100.0
2009-01-22 15:00:00,11.01,11.03,10.72,10.9,538000.0,7.5288,7.5425,7.3305,7.4536,538000.0
2009-01-22 15:30:00,10.9,11.07,10.78,10.84,1014000.0,7.4536,7.5698,7.3715,7.4125,1014000.0
2009-01-23 09:30:00,10.3,10.68,10.22,10.55,441600.0,7.0433,7.3031,6.9886,7.2142,441600.0
2009-01-23 10:00:00,10.55,11.0,10.55,10.98,347600.0,7.2142,7.5219,7.2142,7.5083,347600.0
2009-01-23 10:30:00,10.98,10.98,10.72,10.88,231300.0,7.5083,7.5083,7.3305,7.4399,231300.0
2009-01-23 11:00:00,10.88,11.25,10.88,11.08,199900.0,7.4399,7.6929,7.4399,7.5767,199900.0
2009-01-23 11:30:00,11.08,11.25,11.04,11.11,164000.0,7.5767,7.6929,7.5493,7.5972,164000.0
2009-01-23 12:00:00,11.12,11.22,11.07,11.2,266100.0,7.604,7.6724,7.5698,7.6587,266100.0
2009-01-23 12:30:00,11.2,11.2,11.06,11.13,340200.0,7.6587,7.6587,7.563,7.6108,340200.0
2009-01-23 13:00:00,11.12,11.3,11.1,11.2,450900.0,7.604,7.7271,7.5903,7.6587,450900.0
2009-01-23 13:30:00,11.2,11.3,11.14,11.25,544200.0,7.6587,7.7271,7.6177,7.6929,544200.0
2009-01-23 14:00:00,11.26,11.27,11.05,11.13,502800.0,7.6997,7.7066,7.5561,7.6108,502800.0
2009-01-23 14:30:00,11.13,11.16,10.83,10.93,410400.0,7.6108,7.6314,7.4057,7.4741,410400.0
2009-01-23 15:00:00,10.94,11.04,10.8,10.86,723200.0,7.4809,7.5493,7.3852,7.4262,723200.0
2009-01-23 15:30:00,10.85,10.95,10.82,10.88,883100.0,7.4194,7.4878,7.3989,7.4399,883100.0
2009-01-26 09:30:00,10.74,11.08,10.65,10.72,839200.0,7.3442,7.5767,7.2826,7.3305,839200.0
2009-01-26 10:00:00,10.73,11.3,10.73,11.02,1466100.0,7.3373,7.7271,7.3373,7.5356,1466100.0
2009-01-26 10:30:00,11.02,11.05,10.81,10.9,754400.0,7.5356,7.5561,7.392,7.4536,754400.0
2009-01-26 11:00:00,10.89,10.97,10.6,10.76,1042200.0,7.4467,7.5014,7.2484,7.3578,1042200.0
2009-01-26 11:30:00,10.76,10.86,10.51,10.52,644600.0,7.3578,7.4262,7.1869,7.1937,644600.0
2009-01-26 12:00:00,10.52,10.65,10.45,10.49,730900.0,7.1937,7.2826,7.1458,7.1732,730900.0
2009-01-26 12:30:00,10.49,10.53,10.26,10.39,658900.0,7.1732,7.2006,7.0159,7.1048,658900.0
2009-01-26 13:00:00,10.39,10.47,10.32,10.39,326900.0,7.1048,7.1595,7.057,7.1048,326900.0
2009-01-26 13:30:00,10.39,10.39,10.1,10.15,502000.0,7.1048,7.1048,6.9065,6.9407,502000.0
2009-01-26 14:00:00,10.15,10.18,10.0,10.13,772900.0,6.9407,6.9612,6.8381,6.927,772900.0
2009-01-26 14:30:00,10.13,10.32,10.01,10.31,693600.0,6.927,7.057,6.845,7.0501,693600.0
2009-01-26 15:00:00,10.31,10.43,10.19,10.33,860900.0,7.0501,7.1322,6.9681,7.0638,860900.0
2009-01-26 15:30:00,10.34,10.37,10.13,10.2,1698500.0,7.0706,7.0911,6.927,6.9749,1698500.0
2009-01-27 09:30:00,11.0,11.41,10.67,11.39,2124300.0,7.5219,7.8023,7.2963,7.7886,2124300.0
2009-01-27 10:00:00,11.38,11.98,11.37,11.55,2374100.0,7.7818,8.1921,7.775,7.898,2374100.0
2009-01-27 10:30:00,11.55,11.79,11.37,11.61,1208800.0,7.898,8.0622,7.775,7.9391,1208800.0
2009-01-27 11:00:00,11.62,11.93,11.57,11.71,871700.0,7.9459,8.1579,7.9117,8.0075,871700.0
2009-01-27 11:30:00,11.71,11.91,11.62,11.84,519400.0,8.0075,8.1442,7.9459,8.0963,519400.0
2009-01-27 12:00:00,11.84,11.99,11.71,11.98,765200.0,8.0963,8.1989,8.0075,8.1921,765200.0
2009-01-27 12:30:00,11.97,11.99,11.86,11.99,694500.0,8.1852,8.1989,8.11,8.1989,694500.0
2009-01-27 13:00:00,11.99,12.21,11.95,12.01,1345900.0,8.1989,8.3494,8.1716,8.2126,1345900.0
2009-01-27 13:30:00,12.02,12.16,11.98,12.03,951200.0,8.2194,8.3152,8.1921,8.2263,951200.0
2009-01-27 14:00:00,12.03,12.12,11.78,11.8,1211900.0,8.2263,8.2878,8.0553,8.069,1211900.0
2009-01-27 14:30:00,11.8,11.91,11.74,11.84,887300.0,8.069,8.1442,8.028,8.0963,887300.0
2009-01-27 15:00:00,11.85,11.88,11.72,11.81,1048200.0,8.1032,8.1237,8.0143,8.0758,1048200.0
2009-01-27 15:30:00,11.82,11.89,11.73,11.79,1242000.0,8.0827,8.1305,8.0211,8.0622,1242000.0
2009-01-28 09:30:00,12.2,12.4,11.99,12.21,1084400.0,8.3425,8.4793,8.1989,8.3494,1084400.0
2009-01-28 10:00:00,12.21,12.4,12.08,12.4,742400.0,8.3494,8.4793,8.2605,8.4793,742400.0
2009-01-28 10:30:00,12.4,12.65,12.35,12.65,875800.0,8.4793,8.6502,8.4451,8.6502,875800.0
2009-01-28 11:00:00,12.65,12.99,12.57,12.97,920500.0,8.6502,8.8827,8.5955,8.8691,920500.0
2009-01-28 11:30:00,12.97,13.23,12.95,13.21,1021300.0,8.8691,9.0468,8.8554,9.0332,1021300.0
2009-01-28 12:00:00,13.21,13.26,13.13,13.21,520500.0,9.0332,9.0674,8.9785,9.0332,520500.0
2009-01-28 12:30:00,13.2,13.33,13.16,13.32,542500.0,9.0263,9.1152,8.999,9.1084,542500.0
2009-01-28 13:00:00,13.33,13.48,13.22,13.47,611000.0,9.1152,9.2178,9.04,9.211,611000.0
2009-01-28 13:30:00,13.47,13.53,13.26,13.28,968600.0,9.211,9.252,9.0674,9.081,968600.0
2009-01-28 14:00:00,13.27,13.4,13.11,13.23,1367500.0,9.0742,9.1631,8.9648,9.0468,1367500.0
2009-01-28 14:30:00,13.24,13.28,13.07,13.21,1236000.0,9.0537,9.081,8.9374,9.0332,1236000.0
2009-01-28 15:00:00,13.22,13.24,12.86,12.87,1379400.0,9.04,9.0537,8.7938,8.8007,1379400.0
2009-01-28 15:30:00,12.88,13.11,12.88,13.1,1429600.0,8.8075,8.9648,8.8075,8.958,1429600.0
2009-01-29 09:30:00,12.68,12.75,12.16,12.22,1063700.0,8.6708,8.7186,8.3152,8.3562,1063700.0
2009-01-29 10:00:00,12.21,12.23,11.92,11.97,968200.0,8.3494,8.363,8.1511,8.1852,968200.0
2009-01-29 10:30:00,11.97,12.25,11.83,12.12,1125400.0,8.1852,8.3767,8.0895,8.2878,1125400.0
2009-01-29 11:00:00,12.12,12.13,11.9,11.9,697800.0,8.2878,8.2947,8.1374,8.1374,697800.0
2009-01-29 11:30:00,11.9,11.96,11.84,11.93,604500.0,8.1374,8.1784,8.0963,8.1579,604500.0
2009-01-29 12:00:00,11.93,12.03,11.87,12.01,574100.0,8.1579,8.2263,8.1169,8.2126,574100.0
2009-01-29 12:30:00,12.02,12.08,11.81,11.83,467500.0,8.2194,8.2605,8.0758,8.0895,467500.0
2009-01-29 13:00:00,11.84,11.86,11.75,11.83,381900.0,8.0963,8.11,8.0348,8.0895,381900.0
2009-01-29 13:30:00,11.83,11.94,11.81,11.91,490100.0,8.0895,8.1647,8.0758,8.1442,490100.0
2009-01-29 14:00:00,11.91,12.04,11.9,12.03,540100.0,8.1442,8.2331,8.1374,8.2263,540100.0
2009-01-29 14:30:00,12.03,12.06,11.76,11.77,625400.0,8.2263,8.2468,8.0416,8.0485,625400.0
2009-01-29 15:00:00,11.78,11.92,11.77,11.83,725200.0,8.0553,8.1511,8.0485,8.0895,725200.0
2009-01-29 15:30:00,11.84,11.88,11.73,11.85,976600.0,8.0963,8.1237,8.0211,8.1032,976600.0
2009-01-30 09:30:00,11.87,12.0,11.41,11.41,861200.0,8.1169,8.2058,7.8023,7.8023,861200.0
2009-01-30 10:00:00,11.42,11.49,11.15,11.18,613500.0,7.8091,7.857,7.6245,7.645,613500.0
2009-01-30 10:30:00,11.17,11.25,11.11,11.14,568000.0,7.6382,7.6929,7.5972,7.6177,568000.0
2009-01-30 11:00:00,11.14,11.23,11.0,11.05,495000.0,7.6177,7.6792,7.5219,7.5561,495000.0
2009-01-30 11:30:00,11.05,11.06,10.91,10.98,696800.0,7.5561,7.563,7.4604,7.5083,696800.0
2009-01-30 12:00:00,10.98,11.01,10.9,10.95,358400.0,7.5083,7.5288,7.4536,7.4878,358400.0
2009-01-30 12:30:00,10.95,11.01,10.86,11.0,658600.0,7.4878,7.5288,7.4262,7.5219,658600.0
2009-01-30 13:00:00,11.0,11.22,10.99,11.1,530600.0,7.5219,7.6724,7.5151,7.5903,530600.0
2009-01-30 13:30:00,11.09,11.09,10.93,10.94,688000.0,7.5835,7.5835,7.4741,7.4809,688000.0
2009-01-30 14:00:00,10.94,11.0,10.81,10.95,491400.0,7.4809,7.5219,7.392,7.4878,491400.0
2009-01-30 14:30:00,10.95,10.99,10.81,10.89,462100.0,7.4878,7.5151,7.392,7.4467,462100.0
2009-01-30 15:00:00,10.88,10.92,10.65,10.66,1091900.0,7.4399,7.4672,7.2826,7.2894,1091900.0
2009-01-30 15:30:00,10.65,10.66,10.51,10.62,2465400.0,7.2826,7.2894,7.1869,7.2621,2465400.0
2009-02-02 09:30:00,10.3,10.57,10.25,10.48,706200.0,7.0433,7.2279,7.0091,7.1664,706200.0
2009-02-02 10:00:00,10.49,11.1,10.49,11.05,892200.0,7.1732,7.5903,7.1732,7.5561,892200.0
2009-02-02 10:30:00,11.05,11.15,10.93,11.04,653000.0,7.5561,7.6245,7.4741,7.5493,653000.0
2009-02-02 11:00:00,11.04,11.1,10.95,11.02,541700.0,7.5493,7.5903,7.4878,7.5356,541700.0
2009-02-02 11:30:00,11.02,11.12,10.97,11.03,610700.0,7.5356,7.604,7.5014,7.5425,610700.0
2009-02-02 12:00:00,11.04,11.13,10.99,11.12,358500.0,7.5493,7.6108,7.5151,7.604,358500.0
2009-02-02 12:30:00,11.12,11.28,11.11,11.13,546100.0,7.604,7.7134,7.5972,7.6108,546100.0
2009-02-02 13:00:00,11.11,11.15,10.99,11.1,577300.0,7.5972,7.6245,7.5151,7.5903,577300.0
2009-02-02 13:30:00,11.1,11.18,10.96,10.98,427900.0,7.5903,7.645,7.4946,7.5083,427900.0
2009-02-02 14:00:00,10.96,11.03,10.92,10.96,441000.0,7.4946,7.5425,7.4672,7.4946,441000.0
2009-02-02 14:30:00,10.96,11.0,10.82,10.85,529000.0,7.4946,7.5219,7.3989,7.4194,529000.0
2009-02-02 15:00:00,10.86,11.03,10.83,10.99,673800.0,7.4262,7.5425,7.4057,7.5151,673800.0
2009-02-02 15:30:00,10.99,11.17,10.98,11.08,1407200.0,7.5151,7.6382,7.5083,7.5767,1407200.0
2009-02-03 09:30:00,11.13,11.58,11.01,11.41,803500.0,7.6108,7.9186,7.5288,7.8023,803500.0
2009-02-03 10:00:00,11.42,11.8,11.3,11.7,774600.0,7.8091,8.069,7.7271,8.0006,774600.0
2009-02-03 10:30:00,11.7,11.74,11.62,11.67,556200.0,8.0006,8.028,7.9459,7.9801,556200.0
2009-02-03 11:00:00,11.68,11.89,11.65,11.84,583500.0,7.9869,8.1305,7.9664,8.0963,583500.0
2009-02-03 11:30:00,11.84,11.85,11.59,11.62,407200.0,8.0963,8.1032,7.9254,7.9459,407200.0
2009-02-03 12:00:00,11.62,11.73,11.6,11.62,322000.0,7.9459,8.0211,7.9322,7.9459,322000.0
2009-02-03 12:30:00,11.63,11.69,11.52,11.52,272700.0,7.9527,7.9938,7.8775,7.8775,272700.0
2009-02-03 13:00:00,11.53,11.67,11.53,11.55,281300.0,7.8844,7.9801,7.8844,7.898,281300.0
2009-02-03 13:30:00,11.54,11.66,11.52,11.61,345100.0,7.8912,7.9733,7.8775,7.9391,345100.0
2009-02-03 14:00:00,11.6,11.8,11.56,11.68,440500.0,7.9322,8.069,7.9049,7.9869,440500.0
2009-02-03 14:30:00,11.68,11.83,11.68,11.74,479900.0,7.9869,8.0895,7.9869,8.028,479900.0
2009-02-03 15:00:00,11.74,11.97,11.68,11.93,1019600.0,8.028,8.1852,7.9869,8.1579,1019600.0
2009-02-03 15:30:00,11.93,11.95,11.81,11.93,1652200.0,8.1579,8.1716,8.0758,8.1579,1652200.0
2009-02-04 09:30:00,12.21,12.53,11.92,12.43,843200.0,8.3494,8.5682,8.1511,8.4998,843200.0
2009-02-04 10:00:00,12.43,12.67,12.43,12.54,702200.0,8.4998,8.6639,8.4998,8.575,702200.0
2009-02-04 10:30:00,12.54,12.7,12.42,12.47,494600.0,8.575,8.6844,8.493,8.5272,494600.0
2009-02-04 11:00:00,12.47,12.65,12.43,12.61,440600.0,8.5272,8.6502,8.4998,8.6229,440600.0
2009-02-04 11:30:00,12.61,12.62,12.33,12.35,469600.0,8.6229,8.6297,8.4314,8.4451,469600.0
2009-02-04 12:00:00,12.35,12.41,12.22,12.33,376100.0,8.4451,8.4861,8.3562,8.4314,376100.0
2009-02-04 12:30:00,12.32,12.38,12.31,12.32,232700.0,8.4246,8.4656,8.4177,8.4246,232700.0
2009-02-04 13:00:00,12.32,12.37,12.23,12.36,296100.0,8.4246,8.4588,8.363,8.4519,296100.0
2009-02-04 13:30:00,12.37,12.41,11.95,12.11,673300.0,8.4588,8.4861,8.1716,8.281,673300.0
2009-02-04 14:00:00,12.11,12.23,12.0,12.01,658800.0,8.281,8.363,8.2058,8.2126,658800.0
2009-02-04 14:30:00,12.02,12.23,11.98,12.22,627500.0,8.2194,8.363,8.1921,8.3562,627500.0
2009-02-04 15:00:00,12.22,12.31,12.12,12.2,885300.0,8.3562,8.4177,8.2878,8.3425,885300.0
2009-02-04 15:30:00,12.2,12.23,12.04,12.06,1177100.0,8.3425,8.363,8.2331,8.2468,1177100.0
2009-02-05 09:30:00,12.07,12.22,11.77,12.0,575000.0,8.2536,8.3562,8.0485,8.2058,575000.0
2009-02-05 10:00:00,12.0,12.4,11.96,12.35,544900.0,8.2058,8.4793,8.1784,8.4451,544900.0
2009-02-05 10:30:00,12.34,12.72,12.21,12.63,714000.0,8.4383,8.6981,8.3494,8.6366,714000.0
2009-02-05 11:00:00,12.64,12.75,12.5,12.54,642800.0,8.6434,8.7186,8.5477,8.575,642800.0
2009-02-05 11:30:00,12.55,12.95,12.54,12.95,713300.0,8.5819,8.8554,8.575,8.8554,713300.0
2009-02-05 12:00:00,12.95,13.06,12.72,12.72,658300.0,8.8554,8.9306,8.6981,8.6981,658300.0
2009-02-05 12:30:00,12.72,12.8,12.57,12.8,707600.0,8.6981,8.7528,8.5955,8.7528,707600.0
2009-02-05 13:00:00,12.8,12.82,12.62,12.67,520000.0,8.7528,8.7665,8.6297,8.6639,520000.0
2009-02-05 13:30:00,12.67,12.75,12.62,12.65,479000.0,8.6639,8.7186,8.6297,8.6502,479000.0
2009-02-05 14:00:00,12.65,12.83,12.65,12.83,421800.0,8.6502,8.7733,8.6502,8.7733,421800.0
2009-02-05 14:30:00,12.83,12.87,12.62,12.65,645700.0,8.7733,8.8007,8.6297,8.6502,645700.0
2009-02-05 15:00:00,12.64,12.78,12.55,12.75,637400.0,8.6434,8.7391,8.5819,8.7186,637400.0
2009-02-05 15:30:00,12.75,12.79,12.65,12.68,844200.0,8.7186,8.746,8.6502,8.6708,844200.0
2009-02-06 09:30:00,12.58,13.47,12.49,13.46,714300.0,8.6024,9.211,8.5408,9.2041,714300.0
2009-02-06 10:00:00,13.47,13.49,13.22,13.42,674500.0,9.211,9.2246,9.04,9.1768,674500.0
2009-02-06 10:30:00,13.41,13.43,13.28,13.33,394900.0,9.1699,9.1836,9.081,9.1152,394900.0
2009-02-06 11:00:00,13.33,13.54,13.32,13.54,483200.0,9.1152,9.2588,9.1084,9.2588,483200.0
2009-02-06 11:30:00,13.55,13.62,13.51,13.59,511300.0,9.2657,9.3135,9.2383,9.293,511300.0
2009-02-06 12:00:00,13.58,13.66,13.5,13.54,449600.0,9.2862,9.3409,9.2315,9.2588,449600.0
2009-02-06 12:30:00,13.55,13.69,13.54,13.67,401200.0,9.2657,9.3614,9.2588,9.3477,401200.0
2009-02-06 13:00:00,13.67,13.87,13.61,13.76,442000.0,9.3477,9.4845,9.3067,9.4093,442000.0
2009-02-06 13:30:00,13.77,14.0,13.76,13.91,687900.0,9.4161,9.5734,9.4093,9.5118,687900.0
2009-02-06 14:00:00,13.91,13.92,13.7,13.78,794000.0,9.5118,9.5187,9.3682,9.4229,794000.0
2009-02-06 14:30:00,13.78,13.86,13.71,13.77,669300.0,9.4229,9.4777,9.3751,9.4161,669300.0
2009-02-06 15:00:00,13.77,13.86,13.61,13.82,1075100.0,9.4161,9.4777,9.3067,9.4503,1075100.0
2009-02-06 15:30:00,13.82,13.9,13.73,13.79,1331500.0,9.4503,9.505,9.3888,9.4298,1331500.0
2009-02-09 09:30:00,13.7,14.39,13.62,14.22,761200.0,9.3682,9.8401,9.3135,9.7238,761200.0
2009-02-09 10:00:00,14.22,14.23,13.86,13.88,525000.0,9.7238,9.7307,9.4777,9.4913,525000.0
2009-02-09 10:30:00,13.88,14.1,13.75,14.07,629200.0,9.4913,9.6418,9.4024,9.6213,629200.0
2009-02-09 11:00:00,14.07,14.08,13.9,13.98,452000.0,9.6213,9.6281,9.505,9.5597,452000.0
2009-02-09 11:30:00,13.99,14.03,13.82,13.85,280000.0,9.5665,9.5939,9.4503,9.4708,280000.0
2009-02-09 12:00:00,13.85,13.95,13.72,13.95,312300.0,9.4708,9.5392,9.3819,9.5392,312300.0
2009-02-09 12:30:00,13.94,13.94,13.76,13.78,184200.0,9.5324,9.5324,9.4093,9.4229,184200.0
2009-02-09 13:00:00,13.78,13.8,13.57,13.57,206300.0,9.4229,9.4366,9.2793,9.2793,206300.0
2009-02-09 13:30:00,13.58,13.58,13.32,13.37,476100.0,9.2862,9.2862,9.1084,9.1426,476100.0
2009-02-09 14:00:00,13.37,13.44,13.01,13.04,526500.0,9.1426,9.1905,8.8964,8.9169,526500.0
2009-02-09 14:30:00,13.04,13.23,13.01,13.18,672400.0,8.9169,9.0468,8.8964,9.0127,672400.0
2009-02-09 15:00:00,13.18,13.57,13.18,13.52,1018300.0,9.0127,9.2793,9.0127,9.2452,1018300.0
2009-02-09 15:30:00,13.51,13.57,13.3,13.37,737700.0,9.2383,9.2793,9.0947,9.1426,737700.0
2009-02-10 09:30:00,13.18,13.88,12.88,13.81,589200.0,9.0127,9.4913,8.8075,9.4435,589200.0
2009-02-10 10:00:00,13.81,13.82,13.13,13.26,358800.0,9.4435,9.4503,8.9785,9.0674,358800.0
2009-02-10 10:30:00,13.26,13.48,13.13,13.2,319800.0,9.0674,9.2178,8.9785,9.0263,319800.0
2009-02-10 11:00:00,13.19,13.33,12.76,12.97,622500.0,9.0195,9.1152,8.7255,8.8691,622500.0
2009-02-10 11:30:00,12.97,12.97,12.46,12.63,564600.0,8.8691,8.8691,8.5203,8.6366,564600.0
2009-02-10 12:00:00,12.64,12.73,12.49,12.53,505400.0,8.6434,8.7049,8.5408,8.5682,505400.0
2009-02-10 12:30:00,12.53,12.83,12.45,12.73,372500.0,8.5682,8.7733,8.5135,8.7049,372500.0
2009-02-10 13:00:00,12.73,12.73,12.41,12.48,391300.0,8.7049,8.7049,8.4861,8.534,391300.0
2009-02-10 13:30:00,12.47,12.65,12.44,12.55,296100.0,8.5272,8.6502,8.5066,8.5819,296100.0
2009-02-10 14:00:00,12.55,12.61,12.29,12.32,438000.0,8.5819,8.6229,8.4041,8.4246,438000.0
2009-02-10 14:30:00,12.32,12.39,12.22,12.25,523400.0,8.4246,8.4724,8.3562,8.3767,523400.0
2009-02-10 15:00:00,12.25,12.38,12.14,12.28,728500.0,8.3767,8.4656,8.3015,8.3972,728500.0
2009-02-10 15:30:00,12.28,12.42,12.16,12.25,1541200.0,8.3972,8.493,8.3152,8.3767,1541200.0
2009-02-11 09:30:00,12.69,13.14,12.42,13.1,582800.0,8.6776,8.9853,8.493,8.958,582800.0
2009-02-11 10:00:00,13.1,13.21,12.81,12.85,608200.0,8.958,9.0332,8.7596,8.787,608200.0
2009-02-11 10:30:00,12.85,12.9,12.65,12.72,413700.0,8.787,8.8212,8.6502,8.6981,413700.0
2009-02-11 11:00:00,12.71,12.72,12.5,12.61,360200.0,8.6913,8.6981,8.5477,8.6229,360200.0
2009-02-11 11:30:00,12.6,12.7,12.52,12.61,296100.0,8.616,8.6844,8.5613,8.6229,296100.0
2009-02-11 12:00:00,12.61,12.71,12.59,12.68,232000.0,8.6229,8.6913,8.6092,8.6708,232000.0
2009-02-11 12:30:00,12.67,12.77,12.47,12.52,352600.0,8.6639,8.7323,8.5272,8.5613,352600.0
2009-02-11 13:00:00,12.51,12.59,12.41,12.42,262100.0,8.5545,8.6092,8.4861,8.493,262100.0
2009-02-11 13:30:00,12.43,12.43,12.01,12.1,547200.0,8.4998,8.4998,8.2126,8.2741,547200.0
2009-02-11 14:00:00,12.11,12.19,12.03,12.11,532000.0,8.281,8.3357,8.2263,8.281,532000.0
2009-02-11 14:30:00,12.12,12.41,12.1,12.33,991300.0,8.2878,8.4861,8.2741,8.4314,991300.0
2009-02-11 15:00:00,12.34,12.43,12.2,12.26,1172700.0,8.4383,8.4998,8.3425,8.3836,1172700.0
2009-02-11 15:30:00,12.25,12.39,12.21,12.34,836600.0,8.3767,8.4724,8.3494,8.4383,836600.0
2009-02-12 09:30:00,11.96,12.11,11.71,11.75,500000.0,8.1784,8.281,8.0075,8.0348,500000.0
2009-02-12 10:00:00,11.75,12.02,11.7,12.0,491200.0,8.0348,8.2194,8.0006,8.2058,491200.0
2009-02-12 10:30:00,11.99,12.23,11.93,12.19,640000.0,8.1989,8.363,8.1579,8.3357,640000.0
2009-02-12 11:00:00,12.19,12.21,11.95,12.03,472700.0,8.3357,8.3494,8.1716,8.2263,472700.0
2009-02-12 11:30:00,12.03,12.25,11.98,12.06,694400.0,8.2263,8.3767,8.1921,8.2468,694400.0
2009-02-12 12:00:00,12.05,12.48,12.05,12.46,365800.0,8.24,8.534,8.24,8.5203,365800.0
2009-02-12 12:30:00,12.46,12.46,12.24,12.36,310200.0,8.5203,8.5203,8.3699,8.4519,310200.0
2009-02-12 13:00:00,12.35,12.39,12.22,12.26,358500.0,8.4451,8.4724,8.3562,8.3836,358500.0
2009-02-12 13:30:00,12.26,12.32,12.14,12.3,352800.0,8.3836,8.4246,8.3015,8.4109,352800.0
2009-02-12 14:00:00,12.3,12.37,12.21,12.23,448200.0,8.4109,8.4588,8.3494,8.363,448200.0
2009-02-12 14:30:00,12.23,12.26,12.02,12.08,472500.0,8.363,8.3836,8.2194,8.2605,472500.0
2009-02-12 15:00:00,12.08,12.5,11.94,12.5,822600.0,8.2605,8.5477,8.1647,8.5477,822600.0
2009-02-12 15:30:00,12.49,12.67,12.34,12.65,1219500.0,8.5408,8.6639,8.4383,8.6502,1219500.0
2009-02-13 09:30:00,12.55,12.98,12.47,12.78,335900.0,8.5819,8.8759,8.5272,8.7391,335900.0
2009-02-13 10:00:00,12.77,12.81,12.59,12.77,269000.0,8.7323,8.7596,8.6092,8.7323,269000.0
2009-02-13 10:30:00,12.77,12.89,12.73,12.8,359500.0,8.7323,8.8144,8.7049,8.7528,359500.0
2009-02-13 11:00:00,12.79,12.87,12.69,12.8,302700.0,8.746,8.8007,8.6776,8.7528,302700.0
2009-02-13 11:30:00,12.81,12.95,12.72,12.72,309000.0,8.7596,8.8554,8.6981,8.6981,309000.0
2009-02-13 12:00:00,12.72,12.89,12.72,12.85,326200.0,8.6981,8.8144,8.6981,8.787,326200.0
2009-02-13 12:30:00,12.86,12.88,12.56,12.59,291800.0,8.7938,8.8075,8.5887,8.6092,291800.0
2009-02-13 13:00:00,12.59,12.69,12.57,12.68,385100.0,8.6092,8.6776,8.5955,8.6708,385100.0
2009-02-13 13:30:00,12.68,12.84,12.66,12.75,495300.0,8.6708,8.7802,8.6571,8.7186,495300.0
2009-02-13 14:00:00,12.75,12.8,12.67,12.71,526100.0,8.7186,8.7528,8.6639,8.6913,526100.0
2009-02-13 14:30:00,12.7,12.8,12.63,12.75,474600.0,8.6844,8.7528,8.6366,8.7186,474600.0
2009-02-13 15:00:00,12.75,12.85,12.67,12.82,682500.0,8.7186,8.787,8.6639,8.7665,682500.0
2009-02-13 15:30:00,12.82,12.86,12.72,12.73,780500.0,8.7665,8.7938,8.6981,8.7049,780500.0
2009-02-17 09:30:00,12.01,12.05,11.47,11.58,768000.0,8.2126,8.24,7.8433,7.9186,768000.0
2009-02-17 10:00:00,11.58,11.73,11.47,11.66,610700.0,7.9186,8.0211,7.8433,7.9733,610700.0
2009-02-17 10:30:00,11.66,11.68,11.46,11.54,600800.0,7.9733,7.9869,7.8365,7.8912,600800.0
2009-02-17 11:00:00,11.54,11.55,11.2,11.21,608500.0,7.8912,7.898,7.6587,7.6655,608500.0
2009-02-17 11:30:00,11.2,11.21,11.03,11.07,626500.0,7.6587,7.6655,7.5425,7.5698,626500.0
2009-02-17 12:00:00,11.06,11.13,11.02,11.07,337000.0,7.563,7.6108,7.5356,7.5698,337000.0
2009-02-17 12:30:00,11.07,11.07,10.95,11.01,451600.0,7.5698,7.5698,7.4878,7.5288,451600.0
2009-02-17 13:00:00,11.01,11.05,10.95,11.0,287200.0,7.5288,7.5561,7.4878,7.5219,287200.0
2009-02-17 13:30:00,11.0,11.19,10.95,11.09,526000.0,7.5219,7.6519,7.4878,7.5835,526000.0
2009-02-17 14:00:00,11.09,11.14,11.03,11.03,327700.0,7.5835,7.6177,7.5425,7.5425,327700.0
2009-02-17 14:30:00,11.04,11.17,11.03,11.09,493900.0,7.5493,7.6382,7.5425,7.5835,493900.0
2009-02-17 15:00:00,11.09,11.16,11.0,11.05,558600.0,7.5835,7.6314,7.5219,7.5561,558600.0
2009-02-17 15:30:00,11.05,11.23,11.0,11.05,1251400.0,7.5561,7.6792,7.5219,7.5561,1251400.0
2009-02-18 09:30:00,11.33,11.38,10.72,10.73,448500.0,7.7476,7.7818,7.3305,7.3373,448500.0
2009-02-18 10:00:00,10.73,10.8,10.5,10.73,664100.0,7.3373,7.3852,7.18,7.3373,664100.0
2009-02-18 10:30:00,10.73,10.89,10.71,10.76,442200.0,7.3373,7.4467,7.3236,7.3578,442200.0
2009-02-18 11:00:00,10.77,11.11,10.64,10.97,484600.0,7.3647,7.5972,7.2758,7.5014,484600.0
2009-02-18 11:30:00,10.97,10.99,10.82,10.86,276900.0,7.5014,7.5151,7.3989,7.4262,276900.0
2009-02-18 12:00:00,10.85,11.0,10.79,10.82,555700.0,7.4194,7.5219,7.3783,7.3989,555700.0
2009-02-18 12:30:00,10.83,10.88,10.71,10.82,344800.0,7.4057,7.4399,7.3236,7.3989,344800.0
2009-02-18 13:00:00,10.81,10.89,10.68,10.72,267200.0,7.392,7.4467,7.3031,7.3305,267200.0
2009-02-18 13:30:00,10.72,10.74,10.51,10.59,533300.0,7.3305,7.3442,7.1869,7.2416,533300.0
2009-02-18 14:00:00,10.59,10.7,10.53,10.6,382200.0,7.2416,7.3168,7.2006,7.2484,382200.0
2009-02-18 14:30:00,10.6,10.71,10.57,10.71,353000.0,7.2484,7.3236,7.2279,7.3236,353000.0
2009-02-18 15:00:00,10.71,10.75,10.62,10.64,577100.0,7.3236,7.351,7.2621,7.2758,577100.0
2009-02-18 15:30:00,10.64,10.73,10.63,10.66,658300.0,7.2758,7.3373,7.2689,7.2894,658300.0
2009-02-19 09:30:00,10.9,11.26,10.88,11.0,468100.0,7.4536,7.6997,7.4399,7.5219,468100.0
2009-02-19 10:00:00,10.99,11.07,10.78,10.83,561400.0,7.5151,7.5698,7.3715,7.4057,561400.0
2009-02-19 10:30:00,10.82,10.91,10.67,10.75,429400.0,7.3989,7.4604,7.2963,7.351,429400.0
2009-02-19 11:00:00,10.75,10.87,10.75,10.84,585500.0,7.351,7.4331,7.351,7.4125,585500.0
2009-02-19 11:30:00,10.84,10.84,10.74,10.74,429100.0,7.4125,7.4125,7.3442,7.3442,429100.0
2009-02-19 12:00:00,10.74,10.74,10.63,10.64,423200.0,7.3442,7.3442,7.2689,7.2758,423200.0
2009-02-19 12:30:00,10.65,10.72,10.61,10.62,419300.0,7.2826,7.3305,7.2553,7.2621,419300.0
2009-02-19 13:00:00,10.63,10.79,10.57,10.78,483100.0,7.2689,7.3783,7.2279,7.3715,483100.0
2009-02-19 13:30:00,10.78,10.79,10.66,10.66,218200.0,7.3715,7.3783,7.2894,7.2894,218200.0
2009-02-19 14:00:00,10.67,10.79,10.62,10.7,337500.0,7.2963,7.3783,7.2621,7.3168,337500.0
2009-02-19 14:30:00,10.7,10.71,10.57,10.64,265500.0,7.3168,7.3236,7.2279,7.2758,265500.0
2009-02-19 15:00:00,10.64,10.67,10.46,10.56,403900.0,7.2758,7.2963,7.1527,7.2211,403900.0
2009-02-19 15:30:00,10.57,10.57,10.4,10.46,751700.0,7.2279,7.2279,7.1117,7.1527,751700.0
2009-02-20 09:30:00,10.01,10.18,9.78,10.13,1169200.0,6.845,6.9612,6.6877,6.927,1169200.0
2009-02-20 10:00:00,10.13,10.36,10.08,10.2,584300.0,6.927,7.0843,6.8928,6.9749,584300.0
2009-02-20 10:30:00,10.19,10.26,10.08,10.18,566200.0,6.9681,7.0159,6.8928,6.9612,566200.0
2009-02-20 11:00:00,10.18,10.24,10.1,10.16,490800.0,6.9612,7.0022,6.9065,6.9475,490800.0
2009-02-20 11:30:00,10.16,10.19,10.09,10.1,359100.0,6.9475,6.9681,6.8997,6.9065,359100.0
2009-02-20 12:00:00,10.1,10.32,10.1,10.19,353700.0,6.9065,7.057,6.9065,6.9681,353700.0
2009-02-20 12:30:00,10.2,10.21,10.07,10.12,384700.0,6.9749,6.9817,6.886,6.9202,384700.0
2009-02-20 13:00:00,10.11,10.12,10.0,10.05,489500.0,6.9134,6.9202,6.8381,6.8723,489500.0
2009-02-20 13:30:00,10.06,10.2,10.0,10.15,403600.0,6.8792,6.9749,6.8381,6.9407,403600.0
2009-02-20 14:00:00,10.15,10.47,10.09,10.35,730200.0,6.9407,7.1595,6.8997,7.0775,730200.0
2009-02-20 14:30:00,10.35,10.67,10.35,10.58,1102900.0,7.0775,7.2963,7.0775,7.2347,1102900.0
2009-02-20 15:00:00,10.58,10.62,10.44,10.45,741200.0,7.2347,7.2621,7.139,7.1458,741200.0
2009-02-20 15:30:00,10.45,10.55,10.39,10.51,1136600.0,7.1458,7.2142,7.1048,7.1869,1136600.0
2009-02-23 09:30:00,10.91,11.0,10.22,10.22,566900.0,7.4604,7.5219,6.9886,6.9886,566900.0
2009-02-23 10:00:00,10.22,10.34,10.03,10.13,412400.0,6.9886,7.0706,6.8586,6.927,412400.0
2009-02-23 10:30:00,10.14,10.14,9.9,9.93,389300.0,6.9339,6.9339,6.7698,6.7903,389300.0
2009-02-23 11:00:00,9.93,10.08,9.9,9.93,338700.0,6.7903,6.8928,6.7698,6.7903,338700.0
2009-02-23 11:30:00,9.93,9.93,9.67,9.69,616300.0,6.7903,6.7903,6.6125,6.6262,616300.0
2009-02-23 12:00:00,9.7,9.7,9.43,9.46,864000.0,6.633,6.633,6.4484,6.4689,864000.0
2009-02-23 12:30:00,9.46,9.48,9.2,9.2,432700.0,6.4689,6.4825,6.2911,6.2911,432700.0
2009-02-23 13:00:00,9.2,9.43,9.19,9.38,515300.0,6.2911,6.4484,6.2842,6.4142,515300.0
2009-02-23 13:30:00,9.38,9.43,9.26,9.26,456600.0,6.4142,6.4484,6.3321,6.3321,456600.0
2009-02-23 14:00:00,9.26,9.48,9.21,9.47,654500.0,6.3321,6.4825,6.2979,6.4757,654500.0
2009-02-23 14:30:00,9.47,9.49,9.22,9.23,425500.0,6.4757,6.4894,6.3048,6.3116,425500.0
2009-02-23 15:00:00,9.22,9.33,9.16,9.18,711300.0,6.3048,6.38,6.2637,6.2774,711300.0
2009-02-23 15:30:00,9.18,9.3,9.07,9.1,972300.0,6.2774,6.3595,6.2022,6.2227,972300.0
2009-02-24 09:30:00,9.16,9.25,8.9,9.0,953900.0,6.2637,6.3253,6.0859,6.1543,953900.0
2009-02-24 10:00:00,8.99,9.08,8.72,8.93,917100.0,6.1475,6.209,5.9629,6.1065,917100.0
2009-02-24 10:30:00,8.93,9.19,8.9,9.15,552100.0,6.1065,6.2842,6.0859,6.2569,552100.0
2009-02-24 11:00:00,9.15,9.25,9.1,9.17,847000.0,6.2569,6.3253,6.2227,6.2706,847000.0
2009-02-24 11:30:00,9.18,9.18,8.9,9.0,393600.0,6.2774,6.2774,6.0859,6.1543,393600.0
2009-02-24 12:00:00,8.99,9.06,8.86,8.94,304800.0,6.1475,6.1953,6.0586,6.1133,304800.0
2009-02-24 12:30:00,8.94,9.1,8.94,8.99,268400.0,6.1133,6.2227,6.1133,6.1475,268400.0
2009-02-24 13:00:00,9.0,9.18,8.96,9.18,240800.0,6.1543,6.2774,6.127,6.2774,240800.0
2009-02-24 13:30:00,9.19,9.33,9.15,9.29,643100.0,6.2842,6.38,6.2569,6.3526,643100.0
2009-02-24 14:00:00,9.29,9.5,9.25,9.45,608800.0,6.3526,6.4962,6.3253,6.462,608800.0
2009-02-24 14:30:00,9.46,9.52,9.37,9.48,474000.0,6.4689,6.5099,6.4073,6.4825,474000.0
2009-02-24 15:00:00,9.5,9.62,9.49,9.55,519400.0,6.4962,6.5783,6.4894,6.5304,519400.0
2009-02-24 15:30:00,9.54,9.6,9.46,9.54,882800.0,6.5236,6.5646,6.4689,6.5236,882800.0
2009-02-25 09:30:00,9.64,9.64,9.21,9.21,571800.0,6.592,6.592,6.2979,6.2979,571800.0
2009-02-25 10:00:00,9.2,9.26,8.96,9.26,465800.0,6.2911,6.3321,6.127,6.3321,465800.0
2009-02-25 10:30:00,9.25,9.29,8.96,9.1,390800.0,6.3253,6.3526,6.127,6.2227,390800.0
2009-02-25 11:00:00,9.1,9.29,9.09,9.27,304500.0,6.2227,6.3526,6.2159,6.3389,304500.0
2009-02-25 11:30:00,9.27,9.35,9.16,9.16,336600.0,6.3389,6.3937,6.2637,6.2637,336600.0
2009-02-25 12:00:00,9.17,9.19,9.08,9.13,515900.0,6.2706,6.2842,6.209,6.2432,515900.0
2009-02-25 12:30:00,9.13,9.16,9.0,9.05,298500.0,6.2432,6.2637,6.1543,6.1885,298500.0
2009-02-25 13:00:00,9.04,9.13,9.04,9.07,336900.0,6.1817,6.2432,6.1817,6.2022,336900.0
2009-02-25 13:30:00,9.07,9.31,9.05,9.27,328600.0,6.2022,6.3663,6.1885,6.3389,328600.0
2009-02-25 14:00:00,9.28,9.31,9.04,9.14,786800.0,6.3458,6.3663,6.1817,6.2501,786800.0
2009-02-25 14:30:00,9.14,9.22,9.08,9.14,643300.0,6.2501,6.3048,6.209,6.2501,643300.0
2009-02-25 15:00:00,9.14,9.33,9.12,9.26,645800.0,6.2501,6.38,6.2364,6.3321,645800.0
2009-02-25 15:30:00,9.27,9.28,9.01,9.08,1051000.0,6.3389,6.3458,6.1612,6.209,1051000.0
2009-02-26 09:30:00,9.41,9.5,9.17,9.26,385400.0,6.4347,6.4962,6.2706,6.3321,385400.0
2009-02-26 10:00:00,9.27,9.39,9.13,9.28,431100.0,6.3389,6.421,6.2432,6.3458,431100.0
2009-02-26 10:30:00,9.28,9.38,9.2,9.31,338500.0,6.3458,6.4142,6.2911,6.3663,338500.0
2009-02-26 11:00:00,9.31,9.32,9.11,9.11,293500.0,6.3663,6.3731,6.2295,6.2295,293500.0
2009-02-26 11:30:00,9.11,9.14,9.02,9.11,178200.0,6.2295,6.2501,6.168,6.2295,178200.0
2009-02-26 12:00:00,9.11,9.19,8.99,9.0,261400.0,6.2295,6.2842,6.1475,6.1543,261400.0
2009-02-26 12:30:00,9.0,9.07,8.97,9.02,203000.0,6.1543,6.2022,6.1338,6.168,203000.0
2009-02-26 13:00:00,9.01,9.02,8.84,8.95,380500.0,6.1612,6.168,6.0449,6.1201,380500.0
2009-02-26 13:30:00,8.95,9.09,8.93,9.07,370000.0,6.1201,6.2159,6.1065,6.2022,370000.0
2009-02-26 14:00:00,9.06,9.07,8.97,9.0,274000.0,6.1953,6.2022,6.1338,6.1543,274000.0
2009-02-26 14:30:00,9.0,9.01,8.82,8.87,377100.0,6.1543,6.1612,6.0312,6.0654,377100.0
2009-02-26 15:00:00,8.87,8.87,8.69,8.73,663900.0,6.0654,6.0654,5.9423,5.9697,663900.0
2009-02-26 15:30:00,8.73,8.86,8.71,8.73,732500.0,5.9697,6.0586,5.956,5.9697,732500.0
2009-02-27 09:30:00,8.53,8.56,8.21,8.56,682600.0,5.8329,5.8534,5.6141,5.8534,682600.0
2009-02-27 10:00:00,8.56,8.86,8.51,8.77,457800.0,5.8534,6.0586,5.8193,5.997,457800.0
2009-02-27 10:30:00,8.77,8.85,8.62,8.75,319300.0,5.997,6.0517,5.8945,5.9834,319300.0
2009-02-27 11:00:00,8.76,8.81,8.55,8.64,391400.0,5.9902,6.0244,5.8466,5.9081,391400.0
2009-02-27 11:30:00,8.64,8.78,8.6,8.71,482000.0,5.9081,6.0039,5.8808,5.956,482000.0
2009-02-27 12:00:00,8.71,8.76,8.61,8.73,788600.0,5.956,5.9902,5.8876,5.9697,788600.0
2009-02-27 12:30:00,8.73,8.76,8.67,8.73,882700.0,5.9697,5.9902,5.9287,5.9697,882700.0
2009-02-27 13:00:00,8.73,8.85,8.72,8.76,842200.0,5.9697,6.0517,5.9629,5.9902,842200.0
2009-02-27 13:30:00,8.77,8.85,8.63,8.78,922000.0,5.997,6.0517,5.9013,6.0039,922000.0
2009-02-27 14:00:00,8.78,8.79,8.54,8.55,842700.0,6.0039,6.0107,5.8398,5.8466,842700.0
2009-02-27 14:30:00,8.56,8.62,8.44,8.57,587200.0,5.8534,5.8945,5.7714,5.8603,587200.0
2009-02-27 15:00:00,8.57,8.58,8.33,8.37,717500.0,5.8603,5.8671,5.6962,5.7235,717500.0
2009-02-27 15:30:00,8.37,8.47,8.33,8.35,1102900.0,5.7235,5.7919,5.6962,5.7098,1102900.0
2009-03-02 09:30:00,8.55,8.65,8.28,8.39,1385800.0,5.8466,5.915,5.662,5.7372,1385800.0
2009-03-02 10:00:00,8.39,8.5,8.01,8.02,1188000.0,5.7372,5.8124,5.4773,5.4842,1188000.0
2009-03-02 10:30:00,8.02,8.03,7.75,7.8,767600.0,5.4842,5.491,5.2996,5.3337,767600.0
2009-03-02 11:00:00,7.8,7.82,7.64,7.64,728500.0,5.3337,5.3474,5.2243,5.2243,728500.0
2009-03-02 11:30:00,7.63,7.64,7.48,7.58,589300.0,5.2175,5.2243,5.1149,5.1833,589300.0
2009-03-02 12:00:00,7.59,7.65,7.48,7.54,747200.0,5.1901,5.2312,5.1149,5.156,747200.0
2009-03-02 12:30:00,7.53,7.54,7.45,7.49,612200.0,5.1491,5.156,5.0944,5.1218,612200.0
2009-03-02 13:00:00,7.5,7.52,7.32,7.36,599300.0,5.1286,5.1423,5.0055,5.0329,599300.0
2009-03-02 13:30:00,7.36,7.51,7.33,7.5,622800.0,5.0329,5.1354,5.0124,5.1286,622800.0
2009-03-02 14:00:00,7.5,7.62,7.47,7.57,796600.0,5.1286,5.2107,5.1081,5.1765,796600.0
2009-03-02 14:30:00,7.57,7.64,7.53,7.58,555400.0,5.1765,5.2243,5.1491,5.1833,555400.0
2009-03-02 15:00:00,7.57,7.57,7.42,7.48,580600.0,5.1765,5.1765,5.0739,5.1149,580600.0
2009-03-02 15:30:00,7.49,7.53,7.4,7.48,1448700.0,5.1218,5.1491,5.0602,5.1149,1448700.0
2009-03-03 09:30:00,7.66,7.98,7.66,7.76,694600.0,5.238,5.4568,5.238,5.3064,694600.0
2009-03-03 10:00:00,7.76,7.86,7.71,7.85,800600.0,5.3064,5.3748,5.2722,5.3679,800600.0
2009-03-03 10:30:00,7.85,8.03,7.81,7.83,632200.0,5.3679,5.491,5.3406,5.3543,632200.0
2009-03-03 11:00:00,7.83,7.85,7.62,7.75,628900.0,5.3543,5.3679,5.2107,5.2996,628900.0
2009-03-03 11:30:00,7.75,7.77,7.53,7.53,418000.0,5.2996,5.3132,5.1491,5.1491,418000.0
2009-03-03 12:00:00,7.53,7.79,7.53,7.78,390100.0,5.1491,5.3269,5.1491,5.3201,390100.0
2009-03-03 12:30:00,7.78,7.78,7.63,7.72,453100.0,5.3201,5.3201,5.2175,5.279,453100.0
2009-03-03 13:00:00,7.72,7.8,7.67,7.76,246500.0,5.279,5.3337,5.2448,5.3064,246500.0
2009-03-03 13:30:00,7.76,7.78,7.68,7.73,297000.0,5.3064,5.3201,5.2517,5.2859,297000.0
2009-03-03 14:00:00,7.73,7.92,7.72,7.9,445500.0,5.2859,5.4158,5.279,5.4021,445500.0
2009-03-03 14:30:00,7.91,8.08,7.91,8.02,896900.0,5.409,5.5252,5.409,5.4842,896900.0
2009-03-03 15:00:00,8.01,8.03,7.8,7.82,720300.0,5.4773,5.491,5.3337,5.3474,720300.0
2009-03-03 15:30:00,7.83,7.88,7.74,7.8,811100.0,5.3543,5.3884,5.2927,5.3337,811100.0
2009-03-04 09:30:00,8.4,8.77,8.15,8.63,1948800.0,5.744,5.997,5.5731,5.9013,1948800.0
2009-03-04 10:00:00,8.63,8.87,8.59,8.87,1025200.0,5.9013,6.0654,5.874,6.0654,1025200.0
2009-03-04 10:30:00,8.87,9.02,8.73,8.98,682200.0,6.0654,6.168,5.9697,6.1406,682200.0
2009-03-04 11:00:00,8.99,9.23,8.98,9.11,709000.0,6.1475,6.3116,6.1406,6.2295,709000.0
2009-03-04 11:30:00,9.11,9.12,8.86,8.97,531200.0,6.2295,6.2364,6.0586,6.1338,531200.0
2009-03-04 12:00:00,8.97,9.02,8.82,8.86,554200.0,6.1338,6.168,6.0312,6.0586,554200.0
2009-03-04 12:30:00,8.85,9.04,8.84,8.9,692000.0,6.0517,6.1817,6.0449,6.0859,692000.0
2009-03-04 13:00:00,8.9,8.95,8.87,8.91,406400.0,6.0859,6.1201,6.0654,6.0928,406400.0
2009-03-04 13:30:00,8.91,9.0,8.89,8.9,404900.0,6.0928,6.1543,6.0791,6.0859,404900.0
2009-03-04 14:00:00,8.9,8.99,8.89,8.96,348900.0,6.0859,6.1475,6.0791,6.127,348900.0
2009-03-04 14:30:00,8.96,9.1,8.92,9.03,636300.0,6.127,6.2227,6.0996,6.1748,636300.0
2009-03-04 15:00:00,9.03,9.16,9.0,9.13,604200.0,6.1748,6.2637,6.1543,6.2432,604200.0
2009-03-04 15:30:00,9.14,9.14,8.93,8.96,1160200.0,6.2501,6.2501,6.1065,6.127,1160200.0
2009-03-05 09:30:00,8.52,8.55,8.13,8.36,603500.0,5.8261,5.8466,5.5594,5.7167,603500.0
2009-03-05 10:00:00,8.37,8.47,8.15,8.24,432500.0,5.7235,5.7919,5.5731,5.6346,432500.0
2009-03-05 10:30:00,8.24,8.35,8.19,8.21,327100.0,5.6346,5.7098,5.6004,5.6141,327100.0
2009-03-05 11:00:00,8.21,8.23,8.02,8.04,316000.0,5.6141,5.6278,5.4842,5.4979,316000.0
2009-03-05 11:30:00,8.03,8.18,8.0,8.11,288300.0,5.491,5.5936,5.4705,5.5457,288300.0
2009-03-05 12:00:00,8.12,8.14,8.05,8.1,309200.0,5.5526,5.5662,5.5047,5.5389,309200.0
2009-03-05 12:30:00,8.1,8.1,8.04,8.08,232500.0,5.5389,5.5389,5.4979,5.5252,232500.0
2009-03-05 13:00:00,8.08,8.24,8.06,8.16,338600.0,5.5252,5.6346,5.5115,5.5799,338600.0
2009-03-05 13:30:00,8.15,8.16,8.05,8.09,252100.0,5.5731,5.5799,5.5047,5.532,252100.0
2009-03-05 14:00:00,8.1,8.1,7.95,7.96,370000.0,5.5389,5.5389,5.4363,5.4432,370000.0
2009-03-05 14:30:00,7.96,8.03,7.94,7.95,330100.0,5.4432,5.491,5.4295,5.4363,330100.0
2009-03-05 15:00:00,7.95,8.14,7.94,8.08,597600.0,5.4363,5.5662,5.4295,5.5252,597600.0
2009-03-05 15:30:00,8.09,8.1,7.96,8.03,811600.0,5.532,5.5389,5.4432,5.491,811600.0
2009-03-06 09:30:00,8.16,8.5,8.08,8.19,444100.0,5.5799,5.8124,5.5252,5.6004,444100.0
2009-03-06 10:00:00,8.2,8.26,7.93,8.01,434200.0,5.6073,5.6483,5.4226,5.4773,434200.0
2009-03-06 10:30:00,8.01,8.05,7.76,7.77,435200.0,5.4773,5.5047,5.3064,5.3132,435200.0
2009-03-06 11:00:00,7.77,7.83,7.68,7.79,299800.0,5.3132,5.3543,5.2517,5.3269,299800.0
2009-03-06 11:30:00,7.79,7.93,7.79,7.84,236100.0,5.3269,5.4226,5.3269,5.3611,236100.0
2009-03-06 12:00:00,7.84,7.99,7.84,7.88,222700.0,5.3611,5.4637,5.3611,5.3884,222700.0
2009-03-06 12:30:00,7.89,7.9,7.76,7.88,184200.0,5.3953,5.4021,5.3064,5.3884,184200.0
2009-03-06 13:00:00,7.87,7.88,7.73,7.78,123000.0,5.3816,5.3884,5.2859,5.3201,123000.0
2009-03-06 13:30:00,7.78,7.8,7.65,7.69,235200.0,5.3201,5.3337,5.2312,5.2585,235200.0
2009-03-06 14:00:00,7.68,7.8,7.68,7.8,305900.0,5.2517,5.3337,5.2517,5.3337,305900.0
2009-03-06 14:30:00,7.79,7.81,7.65,7.66,346500.0,5.3269,5.3406,5.2312,5.238,346500.0
2009-03-06 15:00:00,7.66,7.71,7.6,7.63,433500.0,5.238,5.2722,5.197,5.2175,433500.0
2009-03-06 15:30:00,7.63,7.93,7.63,7.9,770100.0,5.2175,5.4226,5.2175,5.4021,770100.0
2009-03-09 09:30:00,7.8,8.2,7.72,8.06,467400.0,5.3337,5.6073,5.279,5.5115,467400.0
2009-03-09 10:00:00,8.06,8.24,8.04,8.07,386600.0,5.5115,5.6346,5.4979,5.5184,386600.0
2009-03-09 10:30:00,8.06,8.13,7.91,7.92,348500.0,5.5115,5.5594,5.409,5.4158,348500.0
2009-03-09 11:00:00,7.91,8.05,7.9,8.0,206700.0,5.409,5.5047,5.4021,5.4705,206700.0
2009-03-09 11:30:00,8.0,8.09,7.96,8.01,207300.0,5.4705,5.532,5.4432,5.4773,207300.0
2009-03-09 12:00:00,8.01,8.14,7.98,8.07,256000.0,5.4773,5.5662,5.4568,5.5184,256000.0
2009-03-09 12:30:00,8.07,8.12,7.96,8.01,111100.0,5.5184,5.5526,5.4432,5.4773,111100.0
2009-03-09 13:00:00,8.02,8.02,7.83,7.89,190400.0,5.4842,5.4842,5.3543,5.3953,190400.0
2009-03-09 13:30:00,7.89,7.97,7.88,7.89,136700.0,5.3953,5.45,5.3884,5.3953,136700.0
2009-03-09 14:00:00,7.9,7.99,7.86,7.94,283800.0,5.4021,5.4637,5.3748,5.4295,283800.0
2009-03-09 14:30:00,7.94,7.97,7.86,7.92,374500.0,5.4295,5.45,5.3748,5.4158,374500.0
2009-03-09 15:00:00,7.92,7.96,7.76,7.81,442900.0,5.4158,5.4432,5.3064,5.3406,442900.0
2009-03-09 15:30:00,7.82,7.88,7.74,7.82,564700.0,5.3474,5.3884,5.2927,5.3474,564700.0
2009-03-10 09:30:00,8.2,8.62,8.1,8.45,660500.0,5.6073,5.8945,5.5389,5.7782,660500.0
2009-03-10 10:00:00,8.46,8.85,8.45,8.71,686700.0,5.7851,6.0517,5.7782,5.956,686700.0
2009-03-10 10:30:00,8.71,8.85,8.68,8.8,659200.0,5.956,6.0517,5.9355,6.0176,659200.0
2009-03-10 11:00:00,8.79,8.79,8.62,8.73,506200.0,6.0107,6.0107,5.8945,5.9697,506200.0
2009-03-10 11:30:00,8.73,8.88,8.73,8.87,391700.0,5.9697,6.0723,5.9697,6.0654,391700.0
2009-03-10 12:00:00,8.88,8.89,8.76,8.77,300300.0,6.0723,6.0791,5.9902,5.997,300300.0
2009-03-10 12:30:00,8.78,8.81,8.7,8.7,184300.0,6.0039,6.0244,5.9492,5.9492,184300.0
2009-03-10 13:00:00,8.69,8.75,8.66,8.68,159000.0,5.9423,5.9834,5.9218,5.9355,159000.0
2009-03-10 13:30:00,8.67,8.76,8.67,8.73,226500.0,5.9287,5.9902,5.9287,5.9697,226500.0
2009-03-10 14:00:00,8.73,8.75,8.61,8.65,297300.0,5.9697,5.9834,5.8876,5.915,297300.0
2009-03-10 14:30:00,8.65,8.76,8.64,8.76,689800.0,5.915,5.9902,5.9081,5.9902,689800.0
2009-03-10 15:00:00,8.76,8.9,8.74,8.87,555500.0,5.9902,6.0859,5.9765,6.0654,555500.0
2009-03-10 15:30:00,8.88,8.92,8.8,8.88,1037500.0,6.0723,6.0996,6.0176,6.0723,1037500.0
2009-03-11 09:30:00,8.99,9.15,8.9,8.91,839000.0,6.1475,6.2569,6.0859,6.0928,839000.0
2009-03-11 10:00:00,8.92,8.94,8.56,8.61,1001800.0,6.0996,6.1133,5.8534,5.8876,1001800.0
2009-03-11 10:30:00,8.61,8.68,8.25,8.44,795800.0,5.8876,5.9355,5.6415,5.7714,795800.0
2009-03-11 11:00:00,8.44,8.54,8.33,8.43,453900.0,5.7714,5.8398,5.6962,5.7645,453900.0
2009-03-11 11:30:00,8.43,8.49,8.34,8.48,276600.0,5.7645,5.8056,5.703,5.7987,276600.0
2009-03-11 12:00:00,8.48,8.49,8.39,8.41,235200.0,5.7987,5.8056,5.7372,5.7509,235200.0
2009-03-11 12:30:00,8.4,8.42,8.34,8.35,207200.0,5.744,5.7577,5.703,5.7098,207200.0
2009-03-11 13:00:00,8.35,8.45,8.31,8.32,250200.0,5.7098,5.7782,5.6825,5.6893,250200.0
2009-03-11 13:30:00,8.33,8.45,8.31,8.35,233200.0,5.6962,5.7782,5.6825,5.7098,233200.0
2009-03-11 14:00:00,8.35,8.41,8.29,8.34,470800.0,5.7098,5.7509,5.6688,5.703,470800.0
2009-03-11 14:30:00,8.34,8.43,8.33,8.34,494400.0,5.703,5.7645,5.6962,5.703,494400.0
2009-03-11 15:00:00,8.34,8.63,8.33,8.58,492000.0,5.703,5.9013,5.6962,5.8671,492000.0
2009-03-11 15:30:00,8.58,8.65,8.53,8.55,624700.0,5.8671,5.915,5.8329,5.8466,624700.0
2009-03-12 09:30:00,6.96,6.99,5.95,6.49,7991100.0,4.7593,4.7799,4.0687,4.4379,7991100.0
2009-03-12 10:00:00,6.48,7.11,6.48,6.64,4658100.0,4.4311,4.8619,4.4311,4.5405,4658100.0
2009-03-12 10:30:00,6.65,7.08,6.59,6.76,3235100.0,4.5474,4.8414,4.5063,4.6226,3235100.0
2009-03-12 11:00:00,6.76,6.89,6.72,6.83,1460400.0,4.6226,4.7115,4.5952,4.6704,1460400.0
2009-03-12 11:30:00,6.83,6.89,6.6,6.81,1285900.0,4.6704,4.7115,4.5132,4.6568,1285900.0
2009-03-12 12:00:00,6.8,6.95,6.75,6.82,1752200.0,4.6499,4.7525,4.6157,4.6636,1752200.0
2009-03-12 12:30:00,6.83,6.85,6.75,6.85,815500.0,4.6704,4.6841,4.6157,4.6841,815500.0
2009-03-12 13:00:00,6.84,6.93,6.79,6.84,975000.0,4.6773,4.7388,4.6431,4.6773,975000.0
2009-03-12 13:30:00,6.83,7.08,6.83,7.04,1470000.0,4.6704,4.8414,4.6704,4.814,1470000.0
2009-03-12 14:00:00,7.05,7.1,6.94,7.04,1348200.0,4.8209,4.8551,4.7457,4.814,1348200.0
2009-03-12 14:30:00,7.04,7.15,6.93,7.07,2369100.0,4.814,4.8893,4.7388,4.8346,2369100.0
2009-03-12 15:00:00,7.06,7.15,7.0,7.12,1942200.0,4.8277,4.8893,4.7867,4.8688,1942200.0
2009-03-12 15:30:00,7.12,7.28,7.09,7.24,2827900.0,4.8688,4.9782,4.8482,4.9508,2827900.0
2009-03-13 09:30:00,7.25,7.31,6.95,7.18,1517000.0,4.9576,4.9987,4.7525,4.9098,1517000.0
2009-03-13 10:00:00,7.17,7.38,7.14,7.21,1341000.0,4.9029,5.0465,4.8824,4.9303,1341000.0
2009-03-13 10:30:00,7.2,7.3,7.08,7.1,916100.0,4.9235,4.9918,4.8414,4.8551,916100.0
2009-03-13 11:00:00,7.09,7.22,7.05,7.15,794900.0,4.8482,4.9371,4.8209,4.8893,794900.0
2009-03-13 11:30:00,7.15,7.21,7.07,7.13,485600.0,4.8893,4.9303,4.8346,4.8756,485600.0
2009-03-13 12:00:00,7.14,7.18,7.06,7.14,342700.0,4.8824,4.9098,4.8277,4.8824,342700.0
2009-03-13 12:30:00,7.14,7.26,7.13,7.2,530000.0,4.8824,4.9645,4.8756,4.9235,530000.0
2009-03-13 13:00:00,7.21,7.34,7.2,7.25,470000.0,4.9303,5.0192,4.9235,4.9576,470000.0
2009-03-13 13:30:00,7.25,7.26,7.1,7.15,283700.0,4.9576,4.9645,4.8551,4.8893,283700.0
2009-03-13 14:00:00,7.16,7.21,7.14,7.16,252800.0,4.8961,4.9303,4.8824,4.8961,252800.0
2009-03-13 14:30:00,7.17,7.21,7.1,7.12,471700.0,4.9029,4.9303,4.8551,4.8688,471700.0
2009-03-13 15:00:00,7.11,7.28,7.11,7.24,379700.0,4.8619,4.9782,4.8619,4.9508,379700.0
2009-03-13 15:30:00,7.24,7.26,7.18,7.22,793000.0,4.9508,4.9645,4.9098,4.9371,793000.0
2009-03-16 09:30:00,7.22,7.38,7.07,7.17,498100.0,4.9371,5.0465,4.8346,4.9029,498100.0
2009-03-16 10:00:00,7.17,7.27,7.14,7.22,344300.0,4.9029,4.9713,4.8824,4.9371,344300.0
2009-03-16 10:30:00,7.23,7.4,7.22,7.28,364000.0,4.944,5.0602,4.9371,4.9782,364000.0
2009-03-16 11:00:00,7.28,7.52,7.26,7.45,427400.0,4.9782,5.1423,4.9645,5.0944,427400.0
2009-03-16 11:30:00,7.46,7.48,7.4,7.42,287700.0,5.1012,5.1149,5.0602,5.0739,287700.0
2009-03-16 12:00:00,7.42,7.49,7.32,7.48,283500.0,5.0739,5.1218,5.0055,5.1149,283500.0
2009-03-16 12:30:00,7.48,7.58,7.43,7.56,555100.0,5.1149,5.1833,5.0807,5.1696,555100.0
2009-03-16 13:00:00,7.57,7.57,7.48,7.52,300000.0,5.1765,5.1765,5.1149,5.1423,300000.0
2009-03-16 13:30:00,7.52,7.63,7.49,7.51,477400.0,5.1423,5.2175,5.1218,5.1354,477400.0
2009-03-16 14:00:00,7.51,7.52,7.41,7.45,569400.0,5.1354,5.1423,5.0671,5.0944,569400.0
2009-03-16 14:30:00,7.44,7.45,7.34,7.36,561400.0,5.0876,5.0944,5.0192,5.0329,561400.0
2009-03-16 15:00:00,7.36,7.38,7.23,7.29,483200.0,5.0329,5.0465,4.944,4.985,483200.0
2009-03-16 15:30:00,7.3,7.31,7.15,7.23,1037700.0,4.9918,4.9987,4.8893,4.944,1037700.0
2009-03-17 09:30:00,6.99,7.0,6.42,6.71,1862000.0,4.7799,4.7867,4.3901,4.5884,1862000.0
2009-03-17 10:00:00,6.71,6.86,6.66,6.67,1028000.0,4.5884,4.691,4.5542,4.561,1028000.0
2009-03-17 10:30:00,6.68,6.68,6.56,6.61,536100.0,4.5679,4.5679,4.4858,4.52,536100.0
2009-03-17 11:00:00,6.6,6.67,6.56,6.62,396700.0,4.5132,4.561,4.4858,4.5268,396700.0
2009-03-17 11:30:00,6.62,6.64,6.59,6.61,302600.0,4.5268,4.5405,4.5063,4.52,302600.0
2009-03-17 12:00:00,6.61,6.73,6.61,6.66,392700.0,4.52,4.6021,4.52,4.5542,392700.0
2009-03-17 12:30:00,6.66,6.7,6.6,6.65,238800.0,4.5542,4.5815,4.5132,4.5474,238800.0
2009-03-17 13:00:00,6.66,6.73,6.61,6.72,388500.0,4.5542,4.6021,4.52,4.5952,388500.0
2009-03-17 13:30:00,6.71,6.74,6.63,6.64,304200.0,4.5884,4.6089,4.5337,4.5405,304200.0
2009-03-17 14:00:00,6.64,6.76,6.61,6.69,707100.0,4.5405,4.6226,4.52,4.5747,707100.0
2009-03-17 14:30:00,6.69,6.75,6.66,6.73,588800.0,4.5747,4.6157,4.5542,4.6021,588800.0
2009-03-17 15:00:00,6.72,6.83,6.72,6.77,677100.0,4.5952,4.6704,4.5952,4.6294,677100.0
2009-03-17 15:30:00,6.76,6.91,6.72,6.9,1177800.0,4.6226,4.7251,4.5952,4.7183,1177800.0
2009-03-18 09:30:00,6.82,6.83,6.63,6.7,601700.0,4.6636,4.6704,4.5337,4.5815,601700.0
2009-03-18 10:00:00,6.71,6.8,6.68,6.75,405100.0,4.5884,4.6499,4.5679,4.6157,405100.0
2009-03-18 10:30:00,6.75,6.89,6.68,6.89,541300.0,4.6157,4.7115,4.5679,4.7115,541300.0
2009-03-18 11:00:00,6.89,6.95,6.78,6.8,554500.0,4.7115,4.7525,4.6363,4.6499,554500.0
2009-03-18 11:30:00,6.8,6.98,6.76,6.95,353700.0,4.6499,4.773,4.6226,4.7525,353700.0
2009-03-18 12:00:00,6.96,7.06,6.93,6.95,444200.0,4.7593,4.8277,4.7388,4.7525,444200.0
2009-03-18 12:30:00,6.94,6.96,6.85,6.95,422300.0,4.7457,4.7593,4.6841,4.7525,422300.0
2009-03-18 13:00:00,6.95,6.97,6.91,6.96,235200.0,4.7525,4.7662,4.7251,4.7593,235200.0
2009-03-18 13:30:00,6.95,7.05,6.95,7.0,569800.0,4.7525,4.8209,4.7525,4.7867,569800.0
2009-03-18 14:00:00,6.99,7.22,6.97,7.17,1005900.0,4.7799,4.9371,4.7662,4.9029,1005900.0
2009-03-18 14:30:00,7.17,7.38,7.08,7.33,776000.0,4.9029,5.0465,4.8414,5.0124,776000.0
2009-03-18 15:00:00,7.33,7.46,7.22,7.3,1215700.0,5.0124,5.1012,4.9371,4.9918,1215700.0
2009-03-18 15:30:00,7.3,7.45,7.22,7.44,1436300.0,4.9918,5.0944,4.9371,5.0876,1436300.0
2009-03-19 09:30:00,7.91,7.91,7.78,7.87,1580900.0,5.409,5.409,5.3201,5.3816,1580900.0
2009-03-19 10:00:00,7.86,8.25,7.86,8.12,1943900.0,5.3748,5.6415,5.3748,5.5526,1943900.0
2009-03-19 10:30:00,8.12,8.3,8.1,8.24,1003200.0,5.5526,5.6757,5.5389,5.6346,1003200.0
2009-03-19 11:00:00,8.24,8.28,8.15,8.17,533400.0,5.6346,5.662,5.5731,5.5868,533400.0
2009-03-19 11:30:00,8.17,8.27,8.07,8.21,974100.0,5.5868,5.6551,5.5184,5.6141,974100.0
2009-03-19 12:00:00,8.21,8.26,8.02,8.09,676800.0,5.6141,5.6483,5.4842,5.532,676800.0
2009-03-19 12:30:00,8.1,8.24,8.04,8.2,1111500.0,5.5389,5.6346,5.4979,5.6073,1111500.0
2009-03-19 13:00:00,8.19,8.37,8.17,8.32,527000.0,5.6004,5.7235,5.5868,5.6893,527000.0
2009-03-19 13:30:00,8.32,8.35,8.23,8.28,388000.0,5.6893,5.7098,5.6278,5.662,388000.0
2009-03-19 14:00:00,8.28,8.38,8.14,8.16,532700.0,5.662,5.7304,5.5662,5.5799,532700.0
2009-03-19 14:30:00,8.15,8.17,7.95,7.98,1275000.0,5.5731,5.5868,5.4363,5.4568,1275000.0
2009-03-19 15:00:00,7.98,8.06,7.95,8.05,722000.0,5.4568,5.5115,5.4363,5.5047,722000.0
2009-03-19 15:30:00,8.06,8.11,7.99,8.04,1434400.0,5.5115,5.5457,5.4637,5.4979,1434400.0
2009-03-20 09:30:00,8.0,8.17,7.65,7.9,1542700.0,5.4705,5.5868,5.2312,5.4021,1542700.0
2009-03-20 10:00:00,7.9,7.93,7.7,7.82,568500.0,5.4021,5.4226,5.2654,5.3474,568500.0
2009-03-20 10:30:00,7.82,7.86,7.72,7.86,373700.0,5.3474,5.3748,5.279,5.3748,373700.0
2009-03-20 11:00:00,7.85,7.85,7.62,7.68,301000.0,5.3679,5.3679,5.2107,5.2517,301000.0
2009-03-20 11:30:00,7.68,7.73,7.64,7.72,387200.0,5.2517,5.2859,5.2243,5.279,387200.0
2009-03-20 12:00:00,7.71,7.77,7.67,7.72,229900.0,5.2722,5.3132,5.2448,5.279,229900.0
2009-03-20 12:30:00,7.72,7.74,7.59,7.64,275600.0,5.279,5.2927,5.1901,5.2243,275600.0
2009-03-20 13:00:00,7.64,7.65,7.51,7.51,171000.0,5.2243,5.2312,5.1354,5.1354,171000.0
2009-03-20 13:30:00,7.51,7.55,7.41,7.44,366900.0,5.1354,5.1628,5.0671,5.0876,366900.0
2009-03-20 14:00:00,7.43,7.44,7.34,7.42,452900.0,5.0807,5.0876,5.0192,5.0739,452900.0
2009-03-20 14:30:00,7.41,7.48,7.34,7.39,405900.0,5.0671,5.1149,5.0192,5.0534,405900.0
2009-03-20 15:00:00,7.4,7.53,7.39,7.52,583900.0,5.0602,5.1491,5.0534,5.1423,583900.0
2009-03-20 15:30:00,7.52,7.57,7.46,7.46,1074500.0,5.1423,5.1765,5.1012,5.1012,1074500.0
2009-03-23 09:30:00,8.0,8.02,7.64,7.82,744600.0,5.4705,5.4842,5.2243,5.3474,744600.0
2009-03-23 10:00:00,7.83,8.0,7.83,7.87,710700.0,5.3543,5.4705,5.3543,5.3816,710700.0
2009-03-23 10:30:00,7.87,8.0,7.83,7.96,410700.0,5.3816,5.4705,5.3543,5.4432,410700.0
2009-03-23 11:00:00,7.96,8.02,7.86,7.91,477000.0,5.4432,5.4842,5.3748,5.409,477000.0
2009-03-23 11:30:00,7.91,8.12,7.9,8.09,316900.0,5.409,5.5526,5.4021,5.532,316900.0
2009-03-23 12:00:00,8.08,8.16,8.06,8.1,240500.0,5.5252,5.5799,5.5115,5.5389,240500.0
2009-03-23 12:30:00,8.1,8.13,8.04,8.04,156100.0,5.5389,5.5594,5.4979,5.4979,156100.0
2009-03-23 13:00:00,8.05,8.11,8.0,8.02,208800.0,5.5047,5.5457,5.4705,5.4842,208800.0
2009-03-23 13:30:00,8.01,8.03,7.95,7.97,195500.0,5.4773,5.491,5.4363,5.45,195500.0
2009-03-23 14:00:00,7.97,8.0,7.9,7.99,188600.0,5.45,5.4705,5.4021,5.4637,188600.0
2009-03-23 14:30:00,8.0,8.09,7.99,8.07,470800.0,5.4705,5.532,5.4637,5.5184,470800.0
2009-03-23 15:00:00,8.07,8.13,8.03,8.13,858600.0,5.5184,5.5594,5.491,5.5594,858600.0
2009-03-23 15:30:00,8.13,8.25,8.1,8.25,1802600.0,5.5594,5.6415,5.5389,5.6415,1802600.0
2009-03-24 09:30:00,7.86,8.14,7.85,8.12,631600.0,5.3748,5.5662,5.3679,5.5526,631600.0
2009-03-24 10:00:00,8.13,8.36,8.12,8.2,1153500.0,5.5594,5.7167,5.5526,5.6073,1153500.0
2009-03-24 10:30:00,8.19,8.38,8.16,8.36,946700.0,5.6004,5.7304,5.5799,5.7167,946700.0
2009-03-24 11:00:00,8.35,8.78,8.33,8.73,839200.0,5.7098,6.0039,5.6962,5.9697,839200.0
2009-03-24 11:30:00,8.73,9.0,8.73,8.77,925000.0,5.9697,6.1543,5.9697,5.997,925000.0
2009-03-24 12:00:00,8.77,8.89,8.75,8.89,394100.0,5.997,6.0791,5.9834,6.0791,394100.0
2009-03-24 12:30:00,8.89,9.14,8.89,9.14,951300.0,6.0791,6.2501,6.0791,6.2501,951300.0
2009-03-24 13:00:00,9.14,9.26,9.1,9.21,799700.0,6.2501,6.3321,6.2227,6.2979,799700.0
2009-03-24 13:30:00,9.21,9.21,8.93,8.99,825500.0,6.2979,6.2979,6.1065,6.1475,825500.0
2009-03-24 14:00:00,8.99,9.26,8.98,9.23,684600.0,6.1475,6.3321,6.1406,6.3116,684600.0
2009-03-24 14:30:00,9.24,9.29,9.1,9.16,865500.0,6.3184,6.3526,6.2227,6.2637,865500.0
2009-03-24 15:00:00,9.16,9.18,9.09,9.15,593200.0,6.2637,6.2774,6.2159,6.2569,593200.0
2009-03-24 15:30:00,9.15,9.22,8.99,9.01,1355600.0,6.2569,6.3048,6.1475,6.1612,1355600.0
2009-03-25 09:30:00,9.2,9.39,9.05,9.39,784100.0,6.2911,6.421,6.1885,6.421,784100.0
2009-03-25 10:00:00,9.39,9.58,9.2,9.2,1222000.0,6.421,6.5509,6.2911,6.2911,1222000.0
2009-03-25 10:30:00,9.21,9.42,9.16,9.33,1248600.0,6.2979,6.4415,6.2637,6.38,1248600.0
2009-03-25 11:00:00,9.33,9.36,9.17,9.24,1057700.0,6.38,6.4005,6.2706,6.3184,1057700.0
2009-03-25 11:30:00,9.24,9.32,9.22,9.24,600900.0,6.3184,6.3731,6.3048,6.3184,600900.0
2009-03-25 12:00:00,9.23,9.3,9.21,9.25,383500.0,6.3116,6.3595,6.2979,6.3253,383500.0
2009-03-25 12:30:00,9.25,9.35,9.23,9.25,374500.0,6.3253,6.3937,6.3116,6.3253,374500.0
2009-03-25 13:00:00,9.24,9.27,9.1,9.13,838900.0,6.3184,6.3389,6.2227,6.2432,838900.0
2009-03-25 13:30:00,9.13,9.19,8.96,9.0,657900.0,6.2432,6.2842,6.127,6.1543,657900.0
2009-03-25 14:00:00,9.01,9.01,8.79,8.87,798400.0,6.1612,6.1612,6.0107,6.0654,798400.0
2009-03-25 14:30:00,8.87,8.88,8.69,8.72,922700.0,6.0654,6.0723,5.9423,5.9629,922700.0
2009-03-25 15:00:00,8.71,8.91,8.6,8.91,1100300.0,5.956,6.0928,5.8808,6.0928,1100300.0
2009-03-25 15:30:00,8.91,9.08,8.85,9.08,1655400.0,6.0928,6.209,6.0517,6.209,1655400.0
2009-03-26 09:30:00,9.4,9.85,9.34,9.51,1256300.0,6.4278,6.7356,6.3868,6.5031,1256300.0
2009-03-26 10:00:00,9.51,9.78,9.42,9.7,1014600.0,6.5031,6.6877,6.4415,6.633,1014600.0
2009-03-26 10:30:00,9.69,9.8,9.59,9.67,1274700.0,6.6262,6.7014,6.5578,6.6125,1274700.0
2009-03-26 11:00:00,9.67,9.88,9.63,9.69,1083400.0,6.6125,6.7561,6.5851,6.6262,1083400.0
2009-03-26 11:30:00,9.68,9.82,9.63,9.72,592400.0,6.6193,6.715,6.5851,6.6467,592400.0
2009-03-26 12:00:00,9.72,9.89,9.69,9.8,858900.0,6.6467,6.7629,6.6262,6.7014,858900.0
2009-03-26 12:30:00,9.8,9.85,9.66,9.71,628800.0,6.7014,6.7356,6.6056,6.6398,628800.0
2009-03-26 13:00:00,9.7,9.9,9.7,9.87,818100.0,6.633,6.7698,6.633,6.7492,818100.0
2009-03-26 13:30:00,9.88,9.9,9.8,9.8,481300.0,6.7561,6.7698,6.7014,6.7014,481300.0
2009-03-26 14:00:00,9.81,9.88,9.69,9.71,432200.0,6.7082,6.7561,6.6262,6.6398,432200.0
2009-03-26 14:30:00,9.71,9.74,9.56,9.56,645900.0,6.6398,6.6603,6.5373,6.5373,645900.0
2009-03-26 15:00:00,9.56,9.74,9.55,9.66,701400.0,6.5373,6.6603,6.5304,6.6056,701400.0
2009-03-26 15:30:00,9.67,9.76,9.61,9.74,1078100.0,6.6125,6.674,6.5714,6.6603,1078100.0
2009-03-27 09:30:00,9.4,9.54,9.23,9.5,680500.0,6.4966,6.5933,6.3791,6.5657,680500.0
2009-03-27 10:00:00,9.5,9.57,9.35,9.39,739900.0,6.5657,6.6141,6.462,6.4897,739900.0
2009-03-27 10:30:00,9.39,9.76,9.37,9.71,568100.0,6.4897,6.7454,6.4759,6.7108,568100.0
2009-03-27 11:00:00,9.71,9.82,9.65,9.76,415600.0,6.7108,6.7869,6.6694,6.7454,415600.0
2009-03-27 11:30:00,9.76,9.85,9.68,9.68,304400.0,6.7454,6.8076,6.6901,6.6901,304400.0
2009-03-27 12:00:00,9.68,9.68,9.54,9.58,360900.0,6.6901,6.6901,6.5933,6.621,360900.0
2009-03-27 12:30:00,9.58,9.66,9.46,9.49,359900.0,6.621,6.6763,6.5381,6.5588,359900.0
2009-03-27 13:00:00,9.48,9.48,9.35,9.35,316200.0,6.5519,6.5519,6.462,6.462,316200.0
2009-03-27 13:30:00,9.35,9.47,9.29,9.31,440400.0,6.462,6.545,6.4206,6.4344,440400.0
2009-03-27 14:00:00,9.31,9.44,9.28,9.43,331600.0,6.4344,6.5242,6.4137,6.5173,331600.0
2009-03-27 14:30:00,9.44,9.44,9.32,9.39,501000.0,6.5242,6.5242,6.4413,6.4897,501000.0
2009-03-27 15:00:00,9.39,9.49,9.35,9.38,595000.0,6.4897,6.5588,6.462,6.4828,595000.0
2009-03-27 15:30:00,9.38,9.45,9.31,9.36,1150400.0,6.4828,6.5311,6.4344,6.4689,1150400.0
2009-03-30 09:30:00,8.65,8.72,8.27,8.37,1047100.0,5.9782,6.0266,5.7156,5.7847,1047100.0
2009-03-30 10:00:00,8.37,8.41,8.25,8.29,959900.0,5.7847,5.8124,5.7018,5.7294,959900.0
2009-03-30 10:30:00,8.29,8.29,8.01,8.23,853500.0,5.7294,5.7294,5.5359,5.688,853500.0
2009-03-30 11:00:00,8.22,8.38,8.15,8.2,279400.0,5.6811,5.7916,5.6327,5.6672,279400.0
2009-03-30 11:30:00,8.2,8.29,8.15,8.25,400300.0,5.6672,5.7294,5.6327,5.7018,400300.0
2009-03-30 12:00:00,8.25,8.28,8.16,8.26,426300.0,5.7018,5.7225,5.6396,5.7087,426300.0
2009-03-30 12:30:00,8.26,8.32,8.23,8.26,520100.0,5.7087,5.7502,5.688,5.7087,520100.0
2009-03-30 13:00:00,8.27,8.34,8.2,8.28,249300.0,5.7156,5.764,5.6672,5.7225,249300.0
2009-03-30 13:30:00,8.28,8.3,8.14,8.18,210300.0,5.7225,5.7364,5.6258,5.6534,210300.0
2009-03-30 14:00:00,8.17,8.26,8.16,8.23,260100.0,5.6465,5.7087,5.6396,5.688,260100.0
2009-03-30 14:30:00,8.22,8.23,8.11,8.12,280000.0,5.6811,5.688,5.605,5.6119,280000.0
2009-03-30 15:00:00,8.11,8.23,8.1,8.16,395500.0,5.605,5.688,5.5981,5.6396,395500.0
2009-03-30 15:30:00,8.16,8.35,8.16,8.31,1170900.0,5.6396,5.7709,5.6396,5.7433,1170900.0
2009-03-31 09:30:00,8.48,8.68,8.31,8.39,832300.0,5.8608,5.999,5.7433,5.7986,832300.0
2009-03-31 10:00:00,8.38,8.59,8.37,8.57,392500.0,5.7916,5.9368,5.7847,5.923,392500.0
2009-03-31 10:30:00,8.57,8.73,8.57,8.63,530900.0,5.923,6.0335,5.923,5.9644,530900.0
2009-03-31 11:00:00,8.64,8.93,8.63,8.91,592500.0,5.9713,6.1718,5.9644,6.1579,592500.0
2009-03-31 11:30:00,8.9,9.04,8.86,9.01,507400.0,6.151,6.2478,6.1234,6.2271,507400.0
2009-03-31 12:00:00,9.0,9.08,8.95,9.01,483100.0,6.2201,6.2754,6.1856,6.2271,483100.0
2009-03-31 12:30:00,9.0,9.02,8.87,8.96,346400.0,6.2201,6.234,6.1303,6.1925,346400.0
2009-03-31 13:00:00,8.96,9.11,8.96,9.02,302900.0,6.1925,6.2962,6.1925,6.234,302900.0
2009-03-31 13:30:00,9.02,9.07,8.96,9.0,232000.0,6.234,6.2685,6.1925,6.2201,232000.0
2009-03-31 14:00:00,9.0,9.15,8.99,9.06,387800.0,6.2201,6.3238,6.2132,6.2616,387800.0
2009-03-31 14:30:00,9.06,9.13,9.04,9.05,312800.0,6.2616,6.31,6.2478,6.2547,312800.0
2009-03-31 15:00:00,9.05,9.05,8.89,8.96,525100.0,6.2547,6.2547,6.1441,6.1925,525100.0
2009-03-31 15:30:00,8.96,8.97,8.74,8.83,1475100.0,6.1925,6.1994,6.0404,6.1026,1475100.0
2009-04-01 09:30:00,8.4,8.8,8.18,8.34,723000.0,5.8055,6.0819,5.6534,5.764,723000.0
2009-04-01 10:00:00,8.35,8.85,8.34,8.76,1127900.0,5.7709,6.1165,5.764,6.0543,1127900.0
2009-04-01 10:30:00,8.76,8.94,8.6,8.88,733300.0,6.0543,6.1787,5.9437,6.1372,733300.0
2009-04-01 11:00:00,8.88,8.96,8.85,8.95,639400.0,6.1372,6.1925,6.1165,6.1856,639400.0
2009-04-01 11:30:00,8.95,8.96,8.85,8.92,446500.0,6.1856,6.1925,6.1165,6.1649,446500.0
2009-04-01 12:00:00,8.93,9.07,8.9,8.93,367000.0,6.1718,6.2685,6.151,6.1718,367000.0
2009-04-01 12:30:00,8.93,8.94,8.78,8.82,378800.0,6.1718,6.1787,6.0681,6.0957,378800.0
2009-04-01 13:00:00,8.83,8.98,8.81,8.96,196400.0,6.1026,6.2063,6.0888,6.1925,196400.0
2009-04-01 13:30:00,8.96,9.11,8.91,9.05,289400.0,6.1925,6.2962,6.1579,6.2547,289400.0
2009-04-01 14:00:00,9.04,9.1,9.0,9.02,335200.0,6.2478,6.2893,6.2201,6.234,335200.0
2009-04-01 14:30:00,9.03,9.09,8.99,9.06,258700.0,6.2409,6.2823,6.2132,6.2616,258700.0
2009-04-01 15:00:00,9.06,9.07,8.81,8.88,693200.0,6.2616,6.2685,6.0888,6.1372,693200.0
2009-04-01 15:30:00,8.88,9.04,8.86,8.98,926800.0,6.1372,6.2478,6.1234,6.2063,926800.0
2009-04-02 09:30:00,9.62,9.79,9.47,9.73,863600.0,6.6486,6.7661,6.545,6.7247,863600.0
2009-04-02 10:00:00,9.72,9.81,9.63,9.65,401100.0,6.7178,6.78,6.6556,6.6694,401100.0
2009-04-02 10:30:00,9.65,9.87,9.63,9.83,518900.0,6.6694,6.8214,6.6556,6.7938,518900.0
2009-04-02 11:00:00,9.83,9.94,9.81,9.83,396500.0,6.7938,6.8698,6.78,6.7938,396500.0
2009-04-02 11:30:00,9.84,9.9,9.77,9.85,457200.0,6.8007,6.8422,6.7523,6.8076,457200.0
2009-04-02 12:00:00,9.85,10.0,9.79,9.99,601600.0,6.8076,6.9113,6.7661,6.9044,601600.0
2009-04-02 12:30:00,9.99,10.21,9.97,10.1,733800.0,6.9044,7.0564,6.8905,6.9804,733800.0
2009-04-02 13:00:00,10.1,10.1,9.96,9.99,995200.0,6.9804,6.9804,6.8836,6.9044,995200.0
2009-04-02 13:30:00,9.99,10.12,9.98,10.12,800700.0,6.9044,6.9942,6.8974,6.9942,800700.0
2009-04-02 14:00:00,10.11,10.15,10.05,10.13,682600.0,6.9873,7.0149,6.9458,7.0011,682600.0
2009-04-02 14:30:00,10.13,10.25,10.13,10.16,548100.0,7.0011,7.084,7.0011,7.0218,548100.0
2009-04-02 15:00:00,10.17,10.21,10.04,10.17,979800.0,7.0288,7.0564,6.9389,7.0288,979800.0
2009-04-02 15:30:00,10.17,10.21,10.09,10.14,1386300.0,7.0288,7.0564,6.9735,7.008,1386300.0
2009-04-03 09:30:00,9.7,10.31,9.67,10.25,759500.0,6.7039,7.1255,6.6832,7.084,759500.0
2009-04-03 10:00:00,10.25,10.37,10.05,10.05,656100.0,7.084,7.167,6.9458,6.9458,656100.0
2009-04-03 10:30:00,10.05,10.07,9.85,10.03,692000.0,6.9458,6.9596,6.8076,6.932,692000.0
2009-04-03 11:00:00,10.04,10.15,9.9,10.09,662400.0,6.9389,7.0149,6.8422,6.9735,662400.0
2009-04-03 11:30:00,10.09,10.41,10.06,10.38,343500.0,6.9735,7.1946,6.9527,7.1739,343500.0
2009-04-03 12:00:00,10.37,10.57,10.36,10.56,554100.0,7.167,7.3052,7.1601,7.2983,554100.0
2009-04-03 12:30:00,10.55,10.62,10.42,10.45,612600.0,7.2914,7.3398,7.2015,7.2223,612600.0
2009-04-03 13:00:00,10.45,10.48,10.32,10.44,416600.0,7.2223,7.243,7.1324,7.2154,416600.0
2009-04-03 13:30:00,10.45,10.49,10.28,10.49,605100.0,7.2223,7.2499,7.1048,7.2499,605100.0
2009-04-03 14:00:00,10.49,10.7,10.48,10.69,606000.0,7.2499,7.3951,7.243,7.3881,606000.0
2009-04-03 14:30:00,10.7,10.78,10.61,10.61,587400.0,7.3951,7.4503,7.3329,7.3329,587400.0
2009-04-03 15:00:00,10.6,10.61,10.43,10.44,657100.0,7.3259,7.3329,7.2085,7.2154,657100.0
2009-04-03 15:30:00,10.43,10.63,10.35,10.58,920900.0,7.2085,7.3467,7.1532,7.3121,920900.0
2009-04-06 09:30:00,10.28,10.29,9.86,9.98,667300.0,7.1048,7.1117,6.8145,6.8974,667300.0
2009-04-06 10:00:00,9.98,10.11,9.94,9.97,525200.0,6.8974,6.9873,6.8698,6.8905,525200.0
2009-04-06 10:30:00,9.97,10.06,9.95,9.96,438600.0,6.8905,6.9527,6.8767,6.8836,438600.0
2009-04-06 11:00:00,9.96,10.06,9.9,10.02,498700.0,6.8836,6.9527,6.8422,6.9251,498700.0
2009-04-06 11:30:00,10.02,10.07,9.91,9.92,359300.0,6.9251,6.9596,6.8491,6.856,359300.0
2009-04-06 12:00:00,9.93,9.94,9.77,9.85,399100.0,6.8629,6.8698,6.7523,6.8076,399100.0
2009-04-06 12:30:00,9.85,9.85,9.78,9.84,210000.0,6.8076,6.8076,6.7592,6.8007,210000.0
2009-04-06 13:00:00,9.84,9.93,9.84,9.87,268500.0,6.8007,6.8629,6.8007,6.8214,268500.0
2009-04-06 13:30:00,9.88,9.96,9.79,9.95,312900.0,6.8283,6.8836,6.7661,6.8767,312900.0
2009-04-06 14:00:00,9.95,9.99,9.82,9.97,379900.0,6.8767,6.9044,6.7869,6.8905,379900.0
2009-04-06 14:30:00,9.98,10.01,9.88,9.97,327800.0,6.8974,6.9182,6.8283,6.8905,327800.0
2009-04-06 15:00:00,9.98,10.0,9.86,9.98,385500.0,6.8974,6.9113,6.8145,6.8974,385500.0
2009-04-06 15:30:00,9.98,10.1,9.94,10.05,738300.0,6.8974,6.9804,6.8698,6.9458,738300.0
2009-04-07 09:30:00,9.77,9.78,9.48,9.58,985300.0,6.7523,6.7592,6.5519,6.621,985300.0
2009-04-07 10:00:00,9.57,9.61,9.45,9.51,695500.0,6.6141,6.6417,6.5311,6.5726,695500.0
2009-04-07 10:30:00,9.51,9.64,9.5,9.53,484900.0,6.5726,6.6625,6.5657,6.5864,484900.0
2009-04-07 11:00:00,9.52,9.54,9.49,9.53,583300.0,6.5795,6.5933,6.5588,6.5864,583300.0
2009-04-07 11:30:00,9.52,9.58,9.47,9.52,351200.0,6.5795,6.621,6.545,6.5795,351200.0
2009-04-07 12:00:00,9.53,9.6,9.48,9.48,444100.0,6.5864,6.6348,6.5519,6.5519,444100.0
2009-04-07 12:30:00,9.48,9.51,9.46,9.49,395200.0,6.5519,6.5726,6.5381,6.5588,395200.0
2009-04-07 13:00:00,9.49,9.5,9.25,9.25,777200.0,6.5588,6.5657,6.3929,6.3929,777200.0
2009-04-07 13:30:00,9.25,9.28,9.18,9.18,633200.0,6.3929,6.4137,6.3445,6.3445,633200.0
2009-04-07 14:00:00,9.18,9.19,9.11,9.14,598600.0,6.3445,6.3515,6.2962,6.3169,598600.0
2009-04-07 14:30:00,9.14,9.15,9.06,9.15,569200.0,6.3169,6.3238,6.2616,6.3238,569200.0
2009-04-07 15:00:00,9.14,9.25,9.13,9.2,729000.0,6.3169,6.3929,6.31,6.3584,729000.0
2009-04-07 15:30:00,9.2,9.34,9.2,9.22,1091700.0,6.3584,6.4551,6.3584,6.3722,1091700.0
2009-04-08 09:30:00,9.3,9.64,9.3,9.41,452900.0,6.4275,6.6625,6.4275,6.5035,452900.0
2009-04-08 10:00:00,9.41,9.42,9.07,9.1,398200.0,6.5035,6.5104,6.2685,6.2893,398200.0
2009-04-08 10:30:00,9.11,9.35,9.0,9.34,410000.0,6.2962,6.462,6.2201,6.4551,410000.0
2009-04-08 11:00:00,9.34,9.53,9.34,9.36,515500.0,6.4551,6.5864,6.4551,6.4689,515500.0
2009-04-08 11:30:00,9.36,9.48,9.32,9.47,470600.0,6.4689,6.5519,6.4413,6.545,470600.0
2009-04-08 12:00:00,9.47,9.48,9.39,9.4,277200.0,6.545,6.5519,6.4897,6.4966,277200.0
2009-04-08 12:30:00,9.39,9.61,9.36,9.59,271500.0,6.4897,6.6417,6.4689,6.6279,271500.0
2009-04-08 13:00:00,9.6,9.6,9.46,9.48,398400.0,6.6348,6.6348,6.5381,6.5519,398400.0
2009-04-08 13:30:00,9.48,9.51,9.44,9.51,313100.0,6.5519,6.5726,6.5242,6.5726,313100.0
2009-04-08 14:00:00,9.52,9.52,9.41,9.47,239500.0,6.5795,6.5795,6.5035,6.545,239500.0
2009-04-08 14:30:00,9.47,9.55,9.44,9.53,486900.0,6.545,6.6003,6.5242,6.5864,486900.0
2009-04-08 15:00:00,9.53,9.64,9.44,9.63,582100.0,6.5864,6.6625,6.5242,6.6556,582100.0
2009-04-08 15:30:00,9.63,9.79,9.59,9.76,1014900.0,6.6556,6.7661,6.6279,6.7454,1014900.0
2009-04-09 09:30:00,10.18,10.57,10.08,10.54,710900.0,7.0357,7.3052,6.9666,7.2845,710900.0
2009-04-09 10:00:00,10.54,10.72,10.54,10.7,649100.0,7.2845,7.4089,7.2845,7.3951,649100.0
2009-04-09 10:30:00,10.72,10.87,10.68,10.76,423500.0,7.4089,7.5125,7.3812,7.4365,423500.0
2009-04-09 11:00:00,10.76,10.77,10.59,10.65,368500.0,7.4365,7.4434,7.319,7.3605,368500.0
2009-04-09 11:30:00,10.65,10.69,10.49,10.52,406000.0,7.3605,7.3881,7.2499,7.2707,406000.0
2009-04-09 12:00:00,10.52,10.57,10.43,10.56,431700.0,7.2707,7.3052,7.2085,7.2983,431700.0
2009-04-09 12:30:00,10.56,10.6,10.53,10.53,301000.0,7.2983,7.3259,7.2776,7.2776,301000.0
2009-04-09 13:00:00,10.54,10.61,10.54,10.56,261500.0,7.2845,7.3329,7.2845,7.2983,261500.0
2009-04-09 13:30:00,10.56,10.59,10.52,10.59,298300.0,7.2983,7.319,7.2707,7.319,298300.0
2009-04-09 14:00:00,10.59,10.61,10.54,10.56,293200.0,7.319,7.3329,7.2845,7.2983,293200.0
2009-04-09 14:30:00,10.56,10.63,10.54,10.59,424100.0,7.2983,7.3467,7.2845,7.319,424100.0
2009-04-09 15:00:00,10.59,10.63,10.55,10.6,411000.0,7.319,7.3467,7.2914,7.3259,411000.0
2009-04-09 15:30:00,10.6,10.69,10.58,10.68,999100.0,7.3259,7.3881,7.3121,7.3812,999100.0
2009-04-13 09:30:00,10.35,10.55,10.1,10.15,467100.0,7.1532,7.2914,6.9804,7.0149,467100.0
2009-04-13 10:00:00,10.15,10.46,10.11,10.44,944800.0,7.0149,7.2292,6.9873,7.2154,944800.0
2009-04-13 10:30:00,10.45,10.5,10.37,10.46,783600.0,7.2223,7.2568,7.167,7.2292,783600.0
2009-04-13 11:00:00,10.47,10.5,10.34,10.48,393200.0,7.2361,7.2568,7.1463,7.243,393200.0
2009-04-13 11:30:00,10.48,10.52,10.4,10.51,264800.0,7.243,7.2707,7.1877,7.2637,264800.0
2009-04-13 12:00:00,10.51,10.86,10.51,10.85,701500.0,7.2637,7.5056,7.2637,7.4987,701500.0
2009-04-13 12:30:00,10.85,11.0,10.84,10.98,366100.0,7.4987,7.6024,7.4918,7.5886,366100.0
2009-04-13 13:00:00,10.98,11.01,10.9,10.95,378200.0,7.5886,7.6093,7.5333,7.5678,378200.0
2009-04-13 13:30:00,10.96,11.09,10.87,11.09,391200.0,7.5747,7.6646,7.5125,7.6646,391200.0
2009-04-13 14:00:00,11.09,11.16,11.06,11.11,464100.0,7.6646,7.713,7.6439,7.6784,464100.0
2009-04-13 14:30:00,11.11,11.18,11.07,11.08,430500.0,7.6784,7.7268,7.6508,7.6577,430500.0
2009-04-13 15:00:00,11.07,11.32,11.05,11.26,861500.0,7.6508,7.8236,7.637,7.7821,861500.0
2009-04-13 15:30:00,11.26,11.32,11.18,11.25,968900.0,7.7821,7.8236,7.7268,7.7752,968900.0
2009-04-14 09:30:00,11.03,11.18,10.82,11.15,594700.0,7.6231,7.7268,7.478,7.7061,594700.0
2009-04-14 10:00:00,11.15,11.4,11.06,11.36,630700.0,7.7061,7.8788,7.6439,7.8512,630700.0
2009-04-14 10:30:00,11.36,11.59,11.35,11.55,625800.0,7.8512,8.0102,7.8443,7.9825,625800.0
2009-04-14 11:00:00,11.55,11.57,11.19,11.23,1069500.0,7.9825,7.9963,7.7337,7.7614,1069500.0
2009-04-14 11:30:00,11.23,11.4,11.2,11.36,404600.0,7.7614,7.8788,7.7406,7.8512,404600.0
2009-04-14 12:00:00,11.36,11.36,11.17,11.26,308100.0,7.8512,7.8512,7.7199,7.7821,308100.0
2009-04-14 12:30:00,11.25,11.34,10.94,10.98,468600.0,7.7752,7.8374,7.5609,7.5886,468600.0
2009-04-14 13:00:00,10.98,11.04,10.89,11.01,487000.0,7.5886,7.63,7.5264,7.6093,487000.0
2009-04-14 13:30:00,11.01,11.08,10.91,11.07,237400.0,7.6093,7.6577,7.5402,7.6508,237400.0
2009-04-14 14:00:00,11.06,11.19,11.0,11.16,345500.0,7.6439,7.7337,7.6024,7.713,345500.0
2009-04-14 14:30:00,11.17,11.25,11.1,11.25,224400.0,7.7199,7.7752,7.6715,7.7752,224400.0
2009-04-14 15:00:00,11.26,11.31,11.16,11.21,462800.0,7.7821,7.8166,7.713,7.7475,462800.0
2009-04-14 15:30:00,11.21,11.24,11.03,11.05,762300.0,7.7475,7.7683,7.6231,7.637,762300.0
2009-04-15 09:30:00,10.96,11.14,10.73,11.07,422800.0,7.5747,7.6992,7.4158,7.6508,422800.0
2009-04-15 10:00:00,11.09,11.15,11.0,11.06,213700.0,7.6646,7.7061,7.6024,7.6439,213700.0
2009-04-15 10:30:00,11.05,11.06,10.96,10.99,297500.0,7.637,7.6439,7.5747,7.5955,297500.0
2009-04-15 11:00:00,10.99,11.06,10.89,11.04,400900.0,7.5955,7.6439,7.5264,7.63,400900.0
2009-04-15 11:30:00,11.05,11.17,11.04,11.13,253300.0,7.637,7.7199,7.63,7.6922,253300.0
2009-04-15 12:00:00,11.13,11.18,11.06,11.1,220300.0,7.6922,7.7268,7.6439,7.6715,220300.0
2009-04-15 12:30:00,11.1,11.22,11.1,11.21,155800.0,7.6715,7.7544,7.6715,7.7475,155800.0
2009-04-15 13:00:00,11.23,11.3,11.19,11.28,280200.0,7.7614,7.8097,7.7337,7.7959,280200.0
2009-04-15 13:30:00,11.29,11.29,11.16,11.25,294600.0,7.8028,7.8028,7.713,7.7752,294600.0
2009-04-15 14:00:00,11.25,11.28,11.17,11.19,306700.0,7.7752,7.7959,7.7199,7.7337,306700.0
2009-04-15 14:30:00,11.19,11.2,11.07,11.09,315900.0,7.7337,7.7406,7.6508,7.6646,315900.0
2009-04-15 15:00:00,11.09,11.29,11.09,11.24,407700.0,7.6646,7.8028,7.6646,7.7683,407700.0
2009-04-15 15:30:00,11.25,11.44,11.24,11.39,779000.0,7.7752,7.9065,7.7683,7.8719,779000.0
2009-04-16 09:30:00,11.77,11.77,11.25,11.33,488700.0,8.1346,8.1346,7.7752,7.8305,488700.0
2009-04-16 10:00:00,11.34,11.49,11.17,11.46,715500.0,7.8374,7.941,7.7199,7.9203,715500.0
2009-04-16 10:30:00,11.47,11.55,11.17,11.31,576600.0,7.9272,7.9825,7.7199,7.8166,576600.0
2009-04-16 11:00:00,11.31,11.34,11.21,11.28,266300.0,7.8166,7.8374,7.7475,7.7959,266300.0
2009-04-16 11:30:00,11.28,11.34,11.21,11.3,296100.0,7.7959,7.8374,7.7475,7.8097,296100.0
2009-04-16 12:00:00,11.3,11.35,11.26,11.26,161400.0,7.8097,7.8443,7.7821,7.7821,161400.0
2009-04-16 12:30:00,11.26,11.41,11.26,11.4,158900.0,7.7821,7.8858,7.7821,7.8788,158900.0
2009-04-16 13:00:00,11.4,11.53,11.34,11.53,302900.0,7.8788,7.9687,7.8374,7.9687,302900.0
2009-04-16 13:30:00,11.52,11.56,11.49,11.55,334300.0,7.9618,7.9894,7.941,7.9825,334300.0
2009-04-16 14:00:00,11.56,11.87,11.55,11.86,595400.0,7.9894,8.2037,7.9825,8.1968,595400.0
2009-04-16 14:30:00,11.85,11.98,11.78,11.91,745300.0,8.1899,8.2797,8.1415,8.2313,745300.0
2009-04-16 15:00:00,11.92,12.03,11.85,11.9,798300.0,8.2382,8.3143,8.1899,8.2244,798300.0
2009-04-16 15:30:00,11.91,11.97,11.71,11.82,1343300.0,8.2313,8.2728,8.0931,8.1691,1343300.0
2009-04-17 09:30:00,11.78,11.88,11.53,11.76,378300.0,8.1415,8.2106,7.9687,8.1277,378300.0
2009-04-17 10:00:00,11.76,11.78,11.5,11.65,514600.0,8.1277,8.1415,7.948,8.0516,514600.0
2009-04-17 10:30:00,11.65,11.68,11.5,11.53,520700.0,8.0516,8.0724,7.948,7.9687,520700.0
2009-04-17 11:00:00,11.53,11.71,11.48,11.71,320900.0,7.9687,8.0931,7.9341,8.0931,320900.0
2009-04-17 11:30:00,11.71,11.83,11.7,11.81,198000.0,8.0931,8.176,8.0862,8.1622,198000.0
2009-04-17 12:00:00,11.81,11.86,11.78,11.86,181500.0,8.1622,8.1968,8.1415,8.1968,181500.0
2009-04-17 12:30:00,11.86,11.93,11.74,11.92,192900.0,8.1968,8.2451,8.1138,8.2382,192900.0
2009-04-17 13:00:00,11.92,11.96,11.87,11.95,189500.0,8.2382,8.2659,8.2037,8.259,189500.0
2009-04-17 13:30:00,11.94,12.02,11.9,12.0,156600.0,8.2521,8.3073,8.2244,8.2935,156600.0
2009-04-17 14:00:00,12.0,12.05,11.93,12.04,308900.0,8.2935,8.3281,8.2451,8.3212,308900.0
2009-04-17 14:30:00,12.05,12.06,11.99,12.02,543600.0,8.3281,8.335,8.2866,8.3073,543600.0
2009-04-17 15:00:00,12.01,12.21,12.01,12.15,752200.0,8.3004,8.4387,8.3004,8.3972,752200.0
2009-04-17 15:30:00,12.14,12.18,12.05,12.11,798600.0,8.3903,8.4179,8.3281,8.3695,798600.0
2009-04-20 09:30:00,11.23,11.23,10.98,11.0,1038700.0,7.7614,7.7614,7.5886,7.6024,1038700.0
2009-04-20 10:00:00,11.01,11.02,10.72,10.88,1257700.0,7.6093,7.6162,7.4089,7.5195,1257700.0
2009-04-20 10:30:00,10.88,10.96,10.84,10.93,684000.0,7.5195,7.5747,7.4918,7.554,684000.0
2009-04-20 11:00:00,10.93,11.07,10.91,11.02,507300.0,7.554,7.6508,7.5402,7.6162,507300.0
2009-04-20 11:30:00,11.02,11.1,10.98,11.03,423000.0,7.6162,7.6715,7.5886,7.6231,423000.0
2009-04-20 12:00:00,11.03,11.07,10.99,11.02,386100.0,7.6231,7.6508,7.5955,7.6162,386100.0
2009-04-20 12:30:00,11.02,11.05,10.97,11.02,183000.0,7.6162,7.637,7.5817,7.6162,183000.0
2009-04-20 13:00:00,11.02,11.03,10.9,10.92,345200.0,7.6162,7.6231,7.5333,7.5471,345200.0
2009-04-20 13:30:00,10.92,11.0,10.9,10.99,265000.0,7.5471,7.6024,7.5333,7.5955,265000.0
2009-04-20 14:00:00,10.99,11.05,10.96,11.02,365100.0,7.5955,7.637,7.5747,7.6162,365100.0
2009-04-20 14:30:00,11.01,11.02,10.9,10.92,365700.0,7.6093,7.6162,7.5333,7.5471,365700.0
2009-04-20 15:00:00,10.91,10.94,10.84,10.9,463400.0,7.5402,7.5609,7.4918,7.5333,463400.0
2009-04-20 15:30:00,10.89,11.01,10.89,10.98,1159300.0,7.5264,7.6093,7.5264,7.5886,1159300.0
2009-04-21 09:30:00,10.71,11.37,10.71,11.22,936200.0,7.402,7.8581,7.402,7.7544,936200.0
2009-04-21 10:00:00,11.21,11.23,11.09,11.11,514900.0,7.7475,7.7614,7.6646,7.6784,514900.0
2009-04-21 10:30:00,11.11,11.34,11.09,11.31,461500.0,7.6784,7.8374,7.6646,7.8166,461500.0
2009-04-21 11:00:00,11.31,11.6,11.3,11.41,370600.0,7.8166,8.0171,7.8097,7.8858,370600.0
2009-04-21 11:30:00,11.41,11.43,11.3,11.34,510400.0,7.8858,7.8996,7.8097,7.8374,510400.0
2009-04-21 12:00:00,11.35,11.5,11.34,11.42,321800.0,7.8443,7.948,7.8374,7.8927,321800.0
2009-04-21 12:30:00,11.42,11.5,11.4,11.45,210100.0,7.8927,7.948,7.8788,7.9134,210100.0
2009-04-21 13:00:00,11.46,11.49,11.31,11.34,194000.0,7.9203,7.941,7.8166,7.8374,194000.0
2009-04-21 13:30:00,11.34,11.43,11.27,11.43,225700.0,7.8374,7.8996,7.789,7.8996,225700.0
2009-04-21 14:00:00,11.43,11.49,11.36,11.49,312200.0,7.8996,7.941,7.8512,7.941,312200.0
2009-04-21 14:30:00,11.48,11.55,11.44,11.46,402800.0,7.9341,7.9825,7.9065,7.9203,402800.0
2009-04-21 15:00:00,11.47,11.6,11.46,11.56,500500.0,7.9272,8.0171,7.9203,7.9894,500500.0
2009-04-21 15:30:00,11.56,11.65,11.5,11.63,847700.0,7.9894,8.0516,7.948,8.0378,847700.0
2009-04-22 09:30:00,11.48,11.72,11.34,11.72,524900.0,7.9341,8.1,7.8374,8.1,524900.0
2009-04-22 10:00:00,11.7,12.3,11.67,12.29,490300.0,8.0862,8.5009,8.0654,8.4939,490300.0
2009-04-22 10:30:00,12.29,12.37,12.1,12.14,687800.0,8.4939,8.5492,8.3626,8.3903,687800.0
2009-04-22 11:00:00,12.15,12.19,11.98,12.02,422800.0,8.3972,8.4248,8.2797,8.3073,422800.0
2009-04-22 11:30:00,12.03,12.17,12.02,12.14,300700.0,8.3143,8.411,8.3073,8.3903,300700.0
2009-04-22 12:00:00,12.15,12.15,12.02,12.03,309100.0,8.3972,8.3972,8.3073,8.3143,309100.0
2009-04-22 12:30:00,12.03,12.03,11.77,11.98,437800.0,8.3143,8.3143,8.1346,8.2797,437800.0
2009-04-22 13:00:00,11.98,12.04,11.92,12.02,323900.0,8.2797,8.3212,8.2382,8.3073,323900.0
2009-04-22 13:30:00,12.02,12.17,11.99,12.06,284500.0,8.3073,8.411,8.2866,8.335,284500.0
2009-04-22 14:00:00,12.06,12.1,12.0,12.03,476200.0,8.335,8.3626,8.2935,8.3143,476200.0
2009-04-22 14:30:00,12.04,12.3,12.04,12.24,822600.0,8.3212,8.5009,8.3212,8.4594,822600.0
2009-04-22 15:00:00,12.24,12.35,12.14,12.29,894000.0,8.4594,8.5354,8.3903,8.4939,894000.0
2009-04-22 15:30:00,12.3,12.3,11.84,11.93,1379900.0,8.5009,8.5009,8.1829,8.2451,1379900.0
2009-04-23 09:30:00,11.61,11.7,11.33,11.34,1218100.0,8.024,8.0862,7.8305,7.8374,1218100.0
2009-04-23 10:00:00,11.33,11.39,11.08,11.34,735600.0,7.8305,7.8719,7.6577,7.8374,735600.0
2009-04-23 10:30:00,11.33,11.46,11.16,11.45,1079000.0,7.8305,7.9203,7.713,7.9134,1079000.0
2009-04-23 11:00:00,11.45,11.66,11.42,11.6,1055700.0,7.9134,8.0585,7.8927,8.0171,1055700.0
2009-04-23 11:30:00,11.6,11.63,11.32,11.37,502500.0,8.0171,8.0378,7.8236,7.8581,502500.0
2009-04-23 12:00:00,11.36,11.53,11.3,11.42,451500.0,7.8512,7.9687,7.8097,7.8927,451500.0
2009-04-23 12:30:00,11.41,11.55,11.34,11.5,477900.0,7.8858,7.9825,7.8374,7.948,477900.0
2009-04-23 13:00:00,11.51,11.62,11.48,11.5,761200.0,7.9549,8.0309,7.9341,7.948,761200.0
2009-04-23 13:30:00,11.5,11.56,11.35,11.46,343600.0,7.948,7.9894,7.8443,7.9203,343600.0
2009-04-23 14:00:00,11.46,11.47,11.3,11.46,461700.0,7.9203,7.9272,7.8097,7.9203,461700.0
2009-04-23 14:30:00,11.46,11.51,11.35,11.35,721000.0,7.9203,7.9549,7.8443,7.8443,721000.0
2009-04-23 15:00:00,11.35,11.4,10.91,10.99,1475400.0,7.8443,7.8788,7.5402,7.5955,1475400.0
2009-04-23 15:30:00,10.99,11.05,10.82,10.98,2265800.0,7.5955,7.637,7.478,7.5886,2265800.0
2009-04-24 09:30:00,11.17,11.53,11.05,11.4,918900.0,7.7199,7.9687,7.637,7.8788,918900.0
2009-04-24 10:00:00,11.41,11.65,11.4,11.58,913800.0,7.8858,8.0516,7.8788,8.0032,913800.0
2009-04-24 10:30:00,11.58,11.75,11.56,11.64,637700.0,8.0032,8.1207,7.9894,8.0447,637700.0
2009-04-24 11:00:00,11.64,11.75,11.59,11.63,417100.0,8.0447,8.1207,8.0102,8.0378,417100.0
2009-04-24 11:30:00,11.62,11.7,11.55,11.59,469600.0,8.0309,8.0862,7.9825,8.0102,469600.0
2009-04-24 12:00:00,11.57,11.59,11.42,11.52,703600.0,7.9963,8.0102,7.8927,7.9618,703600.0
2009-04-24 12:30:00,11.53,11.67,11.45,11.59,527500.0,7.9687,8.0654,7.9134,8.0102,527500.0
2009-04-24 13:00:00,11.6,11.72,11.58,11.67,352000.0,8.0171,8.1,8.0032,8.0654,352000.0
2009-04-24 13:30:00,11.67,11.67,11.5,11.51,293100.0,8.0654,8.0654,7.948,7.9549,293100.0
2009-04-24 14:00:00,11.52,11.53,11.26,11.35,1316200.0,7.9618,7.9687,7.7821,7.8443,1316200.0
2009-04-24 14:30:00,11.35,11.56,11.34,11.55,659600.0,7.8443,7.9894,7.8374,7.9825,659600.0
2009-04-24 15:00:00,11.55,11.63,11.53,11.58,569900.0,7.9825,8.0378,7.9687,8.0032,569900.0
2009-04-24 15:30:00,11.58,11.64,11.41,11.53,1029300.0,8.0032,8.0447,7.8858,7.9687,1029300.0
2009-04-27 09:30:00,11.22,11.48,11.02,11.25,633600.0,7.7544,7.9341,7.6162,7.7752,633600.0
2009-04-27 10:00:00,11.26,11.3,11.08,11.14,568500.0,7.7821,7.8097,7.6577,7.6992,568500.0
2009-04-27 10:30:00,11.14,11.35,11.07,11.33,395900.0,7.6992,7.8443,7.6508,7.8305,395900.0
2009-04-27 11:00:00,11.33,11.43,11.32,11.41,325400.0,7.8305,7.8996,7.8236,7.8858,325400.0
2009-04-27 11:30:00,11.39,11.41,11.3,11.33,146500.0,7.8719,7.8858,7.8097,7.8305,146500.0
2009-04-27 12:00:00,11.33,11.41,11.32,11.36,130200.0,7.8305,7.8858,7.8236,7.8512,130200.0
2009-04-27 12:30:00,11.36,11.37,11.19,11.25,215900.0,7.8512,7.8581,7.7337,7.7752,215900.0
2009-04-27 13:00:00,11.26,11.27,11.13,11.13,149600.0,7.7821,7.789,7.6922,7.6922,149600.0
2009-04-27 13:30:00,11.12,11.15,11.01,11.05,225600.0,7.6853,7.7061,7.6093,7.637,225600.0
2009-04-27 14:00:00,11.04,11.13,10.99,11.13,245200.0,7.63,7.6922,7.5955,7.6922,245200.0
2009-04-27 14:30:00,11.13,11.2,11.11,11.13,176300.0,7.6922,7.7406,7.6784,7.6922,176300.0
2009-04-27 15:00:00,11.14,11.2,11.03,11.13,266700.0,7.6992,7.7406,7.6231,7.6922,266700.0
2009-04-27 15:30:00,11.13,11.25,11.08,11.14,726000.0,7.6922,7.7752,7.6577,7.6992,726000.0
2009-04-28 09:30:00,10.95,10.98,10.55,10.8,546900.0,7.5678,7.5886,7.2914,7.4642,546900.0
2009-04-28 10:00:00,10.79,11.14,10.79,11.07,436500.0,7.4573,7.6992,7.4573,7.6508,436500.0
2009-04-28 10:30:00,11.07,11.17,11.01,11.14,352600.0,7.6508,7.7199,7.6093,7.6992,352600.0
2009-04-28 11:00:00,11.15,11.19,11.1,11.12,247100.0,7.7061,7.7337,7.6715,7.6853,247100.0
2009-04-28 11:30:00,11.12,11.22,11.11,11.16,286600.0,7.6853,7.7544,7.6784,7.713,286600.0
2009-04-28 12:00:00,11.16,11.23,11.09,11.17,225700.0,7.713,7.7614,7.6646,7.7199,225700.0
2009-04-28 12:30:00,11.17,11.2,11.11,11.16,100000.0,7.7199,7.7406,7.6784,7.713,100000.0
2009-04-28 13:00:00,11.17,11.19,11.12,11.17,166200.0,7.7199,7.7337,7.6853,7.7199,166200.0
2009-04-28 13:30:00,11.16,11.24,11.12,11.15,241900.0,7.713,7.7683,7.6853,7.7061,241900.0
2009-04-28 14:00:00,11.15,11.28,11.12,11.26,303600.0,7.7061,7.7959,7.6853,7.7821,303600.0
2009-04-28 14:30:00,11.26,11.32,11.2,11.23,164900.0,7.7821,7.8236,7.7406,7.7614,164900.0
2009-04-28 15:00:00,11.23,11.27,11.1,11.1,313600.0,7.7614,7.789,7.6715,7.6715,313600.0
2009-04-28 15:30:00,11.1,11.16,11.06,11.1,631200.0,7.6715,7.713,7.6439,7.6715,631200.0
2009-04-29 09:30:00,11.0,11.4,10.85,11.39,718500.0,7.6024,7.8788,7.4987,7.8719,718500.0
2009-04-29 10:00:00,11.39,11.46,11.32,11.43,673700.0,7.8719,7.9203,7.8236,7.8996,673700.0
2009-04-29 10:30:00,11.41,11.52,11.33,11.4,693800.0,7.8858,7.9618,7.8305,7.8788,693800.0
2009-04-29 11:00:00,11.41,11.56,11.35,11.53,444900.0,7.8858,7.9894,7.8443,7.9687,444900.0
2009-04-29 11:30:00,11.54,11.57,11.48,11.54,322400.0,7.9756,7.9963,7.9341,7.9756,322400.0
2009-04-29 12:00:00,11.53,11.63,11.52,11.56,275800.0,7.9687,8.0378,7.9618,7.9894,275800.0
2009-04-29 12:30:00,11.56,11.56,11.44,11.52,299800.0,7.9894,7.9894,7.9065,7.9618,299800.0
2009-04-29 13:00:00,11.52,11.65,11.47,11.62,286100.0,7.9618,8.0516,7.9272,8.0309,286100.0
2009-04-29 13:30:00,11.61,11.69,11.58,11.59,309000.0,8.024,8.0793,8.0032,8.0102,309000.0
2009-04-29 14:00:00,11.59,11.69,11.55,11.69,726700.0,8.0102,8.0793,7.9825,8.0793,726700.0
2009-04-29 14:30:00,11.69,11.97,11.66,11.86,1283700.0,8.0793,8.2728,8.0585,8.1968,1283700.0
2009-04-29 15:00:00,11.85,11.92,11.59,11.59,1634400.0,8.1899,8.2382,8.0102,8.0102,1634400.0
2009-04-29 15:30:00,11.59,11.7,11.56,11.68,1408200.0,8.0102,8.0862,7.9894,8.0724,1408200.0
2009-04-30 09:30:00,11.93,12.54,11.81,12.51,1096500.0,8.2451,8.6667,8.1622,8.646,1096500.0
2009-04-30 10:00:00,12.51,12.84,12.51,12.53,724100.0,8.646,8.8741,8.646,8.6598,724100.0
2009-04-30 10:30:00,12.53,12.59,12.47,12.54,789100.0,8.6598,8.7013,8.6184,8.6667,789100.0
2009-04-30 11:00:00,12.54,12.73,12.53,12.72,483400.0,8.6667,8.798,8.6598,8.7911,483400.0
2009-04-30 11:30:00,12.72,12.76,12.58,12.6,351300.0,8.7911,8.8188,8.6944,8.7082,351300.0
2009-04-30 12:00:00,12.62,12.64,12.53,12.59,390700.0,8.722,8.7358,8.6598,8.7013,390700.0
2009-04-30 12:30:00,12.59,12.59,12.38,12.49,552800.0,8.7013,8.7013,8.5561,8.6322,552800.0
2009-04-30 13:00:00,12.5,12.56,12.39,12.39,510100.0,8.6391,8.6806,8.5631,8.5631,510100.0
2009-04-30 13:30:00,12.39,12.55,12.37,12.54,361800.0,8.5631,8.6736,8.5492,8.6667,361800.0
2009-04-30 14:00:00,12.55,12.62,12.5,12.59,442700.0,8.6736,8.722,8.6391,8.7013,442700.0
2009-04-30 14:30:00,12.58,12.6,12.5,12.58,413300.0,8.6944,8.7082,8.6391,8.6944,413300.0
2009-04-30 15:00:00,12.58,12.59,12.35,12.44,873800.0,8.6944,8.7013,8.5354,8.5976,873800.0
2009-04-30 15:30:00,12.44,12.57,12.42,12.43,1290100.0,8.5976,8.6875,8.5838,8.5907,1290100.0
2009-05-01 09:30:00,12.49,12.75,12.28,12.74,470800.0,8.6322,8.8119,8.487,8.805,470800.0
2009-05-01 10:00:00,12.75,12.89,12.64,12.69,422900.0,8.8119,8.9086,8.7358,8.7704,422900.0
2009-05-01 10:30:00,12.68,12.83,12.68,12.81,392100.0,8.7635,8.8672,8.7635,8.8533,392100.0
2009-05-01 11:00:00,12.81,13.28,12.81,13.15,547900.0,8.8533,9.1782,8.8533,9.0883,547900.0
2009-05-01 11:30:00,13.15,13.2,13.0,13.01,451200.0,9.0883,9.1229,8.9846,8.9916,451200.0
2009-05-01 12:00:00,13.01,13.25,12.94,13.18,354200.0,8.9916,9.1574,8.9432,9.1091,354200.0
2009-05-01 12:30:00,13.17,13.32,13.14,13.27,234500.0,9.1021,9.2058,9.0814,9.1713,234500.0
2009-05-01 13:00:00,13.27,13.29,13.19,13.25,230500.0,9.1713,9.1851,9.116,9.1574,230500.0
2009-05-01 13:30:00,13.25,13.31,13.16,13.2,282700.0,9.1574,9.1989,9.0952,9.1229,282700.0
2009-05-01 14:00:00,13.19,13.28,13.18,13.23,259500.0,9.116,9.1782,9.1091,9.1436,259500.0
2009-05-01 14:30:00,13.21,13.25,13.09,13.11,338900.0,9.1298,9.1574,9.0468,9.0607,338900.0
2009-05-01 15:00:00,13.12,13.2,13.02,13.02,383400.0,9.0676,9.1229,8.9985,8.9985,383400.0
2009-05-01 15:30:00,13.02,13.11,12.97,13.07,684100.0,8.9985,9.0607,8.9639,9.033,684100.0
2009-05-04 09:30:00,13.2,13.95,13.2,13.94,745700.0,9.1229,9.6412,9.1229,9.6343,745700.0
2009-05-04 10:00:00,13.95,14.08,13.77,13.87,848900.0,9.6412,9.7311,9.5168,9.5859,848900.0
2009-05-04 10:30:00,13.87,13.88,13.57,13.63,380400.0,9.5859,9.5928,9.3786,9.4201,380400.0
2009-05-04 11:00:00,13.63,13.78,13.62,13.66,342700.0,9.4201,9.5237,9.4131,9.4408,342700.0
2009-05-04 11:30:00,13.66,13.69,13.56,13.58,357500.0,9.4408,9.4615,9.3717,9.3855,357500.0
2009-05-04 12:00:00,13.59,13.68,13.41,13.48,411900.0,9.3924,9.4546,9.268,9.3164,411900.0
2009-05-04 12:30:00,13.48,13.64,13.46,13.62,313400.0,9.3164,9.427,9.3026,9.4131,313400.0
2009-05-04 13:00:00,13.61,13.72,13.59,13.69,209000.0,9.4062,9.4823,9.3924,9.4615,209000.0
2009-05-04 13:30:00,13.69,13.85,13.68,13.81,467300.0,9.4615,9.5721,9.4546,9.5445,467300.0
2009-05-04 14:00:00,13.82,13.91,13.76,13.87,533900.0,9.5514,9.6136,9.5099,9.5859,533900.0
2009-05-04 14:30:00,13.86,13.92,13.74,13.81,539900.0,9.579,9.6205,9.4961,9.5445,539900.0
2009-05-04 15:00:00,13.81,13.91,13.78,13.89,565500.0,9.5445,9.6136,9.5237,9.5998,565500.0
2009-05-04 15:30:00,13.89,14.07,13.89,14.06,1140700.0,9.5998,9.7242,9.5998,9.7172,1140700.0
2009-05-05 09:30:00,13.89,14.11,13.48,13.58,861400.0,9.5998,9.7518,9.3164,9.3855,861400.0
2009-05-05 10:00:00,13.58,13.64,13.48,13.49,745000.0,9.3855,9.427,9.3164,9.3233,745000.0
2009-05-05 10:30:00,13.5,13.5,13.18,13.18,551100.0,9.3302,9.3302,9.1091,9.1091,551100.0
2009-05-05 11:00:00,13.18,13.25,13.09,13.15,540700.0,9.1091,9.1574,9.0468,9.0883,540700.0
2009-05-05 11:30:00,13.15,13.39,13.13,13.3,416700.0,9.0883,9.2542,9.0745,9.192,416700.0
2009-05-05 12:00:00,13.3,13.33,13.23,13.28,263000.0,9.192,9.2127,9.1436,9.1782,263000.0
2009-05-05 12:30:00,13.28,13.38,13.18,13.36,185700.0,9.1782,9.2473,9.1091,9.2335,185700.0
2009-05-05 13:00:00,13.36,13.41,13.25,13.25,143300.0,9.2335,9.268,9.1574,9.1574,143300.0
2009-05-05 13:30:00,13.26,13.28,13.21,13.26,163000.0,9.1643,9.1782,9.1298,9.1643,163000.0
2009-05-05 14:00:00,13.26,13.36,13.25,13.29,219400.0,9.1643,9.2335,9.1574,9.1851,219400.0
2009-05-05 14:30:00,13.28,13.36,13.26,13.32,288300.0,9.1782,9.2335,9.1643,9.2058,288300.0
2009-05-05 15:00:00,13.32,13.48,13.31,13.46,325100.0,9.2058,9.3164,9.1989,9.3026,325100.0
2009-05-05 15:30:00,13.46,13.6,13.43,13.43,718300.0,9.3026,9.3993,9.2818,9.2818,718300.0
2009-05-06 09:30:00,13.82,14.09,13.81,14.01,889200.0,9.5514,9.738,9.5445,9.6827,889200.0
2009-05-06 10:00:00,14.03,14.04,13.28,13.29,883900.0,9.6965,9.7034,9.1782,9.1851,883900.0
2009-05-06 10:30:00,13.28,13.4,13.2,13.35,721900.0,9.1782,9.2611,9.1229,9.2265,721900.0
2009-05-06 11:00:00,13.36,13.47,13.27,13.44,597800.0,9.2335,9.3095,9.1713,9.2887,597800.0
2009-05-06 11:30:00,13.44,13.45,13.3,13.4,450200.0,9.2887,9.2957,9.192,9.2611,450200.0
2009-05-06 12:00:00,13.39,13.68,13.38,13.65,468700.0,9.2542,9.4546,9.2473,9.4339,468700.0
2009-05-06 12:30:00,13.65,13.67,13.49,13.51,266900.0,9.4339,9.4477,9.3233,9.3371,266900.0
2009-05-06 13:00:00,13.5,13.57,13.42,13.48,272700.0,9.3302,9.3786,9.2749,9.3164,272700.0
2009-05-06 13:30:00,13.48,13.6,13.44,13.6,301600.0,9.3164,9.3993,9.2887,9.3993,301600.0
2009-05-06 14:00:00,13.6,13.71,13.58,13.69,358900.0,9.3993,9.4753,9.3855,9.4615,358900.0
2009-05-06 14:30:00,13.69,13.73,13.58,13.66,346700.0,9.4615,9.4892,9.3855,9.4408,346700.0
2009-05-06 15:00:00,13.66,13.69,13.44,13.51,503700.0,9.4408,9.4615,9.2887,9.3371,503700.0
2009-05-06 15:30:00,13.5,13.56,13.44,13.49,935100.0,9.3302,9.3717,9.2887,9.3233,935100.0
2009-05-07 09:30:00,13.97,13.99,13.39,13.51,555800.0,9.655,9.6689,9.2542,9.3371,555800.0
2009-05-07 10:00:00,13.51,13.68,12.86,12.89,1018700.0,9.3371,9.4546,8.8879,8.9086,1018700.0
2009-05-07 10:30:00,12.89,13.25,12.72,13.2,1182200.0,8.9086,9.1574,8.7911,9.1229,1182200.0
2009-05-07 11:00:00,13.21,13.23,12.83,12.91,551000.0,9.1298,9.1436,8.8672,8.9224,551000.0
2009-05-07 11:30:00,12.9,12.94,12.82,12.85,680300.0,8.9155,8.9432,8.8602,8.881,680300.0
2009-05-07 12:00:00,12.84,12.86,12.73,12.84,362800.0,8.8741,8.8879,8.798,8.8741,362800.0
2009-05-07 12:30:00,12.85,12.89,12.82,12.87,389900.0,8.881,8.9086,8.8602,8.8948,389900.0
2009-05-07 13:00:00,12.87,12.87,12.73,12.73,517300.0,8.8948,8.8948,8.798,8.798,517300.0
2009-05-07 13:30:00,12.74,12.75,12.52,12.55,540000.0,8.805,8.8119,8.6529,8.6736,540000.0
2009-05-07 14:00:00,12.55,12.56,12.44,12.5,676600.0,8.6736,8.6806,8.5976,8.6391,676600.0
2009-05-07 14:30:00,12.5,12.6,12.44,12.48,405000.0,8.6391,8.7082,8.5976,8.6253,405000.0
2009-05-07 15:00:00,12.48,12.59,12.31,12.57,974600.0,8.6253,8.7013,8.5078,8.6875,974600.0
2009-05-07 15:30:00,12.57,12.59,12.42,12.53,1375900.0,8.6875,8.7013,8.5838,8.6598,1375900.0
2009-05-08 09:30:00,13.01,13.35,13.01,13.18,387600.0,8.9916,9.2265,8.9916,9.1091,387600.0
2009-05-08 10:00:00,13.2,13.2,12.7,12.74,751900.0,9.1229,9.1229,8.7773,8.805,751900.0
2009-05-08 10:30:00,12.74,12.9,12.7,12.88,478800.0,8.805,8.9155,8.7773,8.9017,478800.0
2009-05-08 11:00:00,12.88,13.1,12.88,13.02,382500.0,8.9017,9.0538,8.9017,8.9985,382500.0
2009-05-08 11:30:00,13.02,13.15,13.01,13.14,268700.0,8.9985,9.0883,8.9916,9.0814,268700.0
2009-05-08 12:00:00,13.14,13.34,13.12,13.25,373100.0,9.0814,9.2196,9.0676,9.1574,373100.0
2009-05-08 12:30:00,13.26,13.3,13.15,13.25,239200.0,9.1643,9.192,9.0883,9.1574,239200.0
2009-05-08 13:00:00,13.25,13.28,13.2,13.24,187200.0,9.1574,9.1782,9.1229,9.1505,187200.0
2009-05-08 13:30:00,13.24,13.28,13.17,13.18,206900.0,9.1505,9.1782,9.1021,9.1091,206900.0
2009-05-08 14:00:00,13.18,13.45,13.18,13.4,514700.0,9.1091,9.2957,9.1091,9.2611,514700.0
2009-05-08 14:30:00,13.4,13.54,13.39,13.49,573800.0,9.2611,9.3579,9.2542,9.3233,573800.0
2009-05-08 15:00:00,13.49,13.51,13.32,13.33,600100.0,9.3233,9.3371,9.2058,9.2127,600100.0
2009-05-08 15:30:00,13.34,13.35,13.21,13.29,1580800.0,9.2196,9.2265,9.1298,9.1851,1580800.0
2009-05-11 09:30:00,12.86,12.86,12.36,12.38,726900.0,8.8879,8.8879,8.5423,8.5561,726900.0
2009-05-11 10:00:00,12.39,12.67,12.38,12.62,580300.0,8.5631,8.7566,8.5561,8.722,580300.0
2009-05-11 10:30:00,12.62,12.85,12.59,12.69,379300.0,8.722,8.881,8.7013,8.7704,379300.0
2009-05-11 11:00:00,12.69,12.82,12.68,12.74,288700.0,8.7704,8.8602,8.7635,8.805,288700.0
2009-05-11 11:30:00,12.75,12.78,12.64,12.67,276700.0,8.8119,8.8326,8.7358,8.7566,276700.0
2009-05-11 12:00:00,12.67,12.71,12.55,12.66,212000.0,8.7566,8.7842,8.6736,8.7497,212000.0
2009-05-11 12:30:00,12.64,12.72,12.63,12.68,187600.0,8.7358,8.7911,8.7289,8.7635,187600.0
2009-05-11 13:00:00,12.67,12.76,12.62,12.7,362200.0,8.7566,8.8188,8.722,8.7773,362200.0
2009-05-11 13:30:00,12.71,12.85,12.66,12.74,316900.0,8.7842,8.881,8.7497,8.805,316900.0
2009-05-11 14:00:00,12.74,12.77,12.69,12.75,266200.0,8.805,8.8257,8.7704,8.8119,266200.0
2009-05-11 14:30:00,12.75,12.82,12.7,12.77,396600.0,8.8119,8.8602,8.7773,8.8257,396600.0
2009-05-11 15:00:00,12.76,12.78,12.67,12.77,474200.0,8.8188,8.8326,8.7566,8.8257,474200.0
2009-05-11 15:30:00,12.77,12.82,12.67,12.76,1130300.0,8.8257,8.8602,8.7566,8.8188,1130300.0
2009-05-12 09:30:00,13.02,13.02,12.54,12.76,488500.0,8.9985,8.9985,8.6667,8.8188,488500.0
2009-05-12 10:00:00,12.76,12.81,12.45,12.48,385400.0,8.8188,8.8533,8.6045,8.6253,385400.0
2009-05-12 10:30:00,12.48,12.56,12.3,12.41,326800.0,8.6253,8.6806,8.5009,8.5769,326800.0
2009-05-12 11:00:00,12.42,12.55,12.41,12.54,294000.0,8.5838,8.6736,8.5769,8.6667,294000.0
2009-05-12 11:30:00,12.54,12.58,12.35,12.43,217100.0,8.6667,8.6944,8.5354,8.5907,217100.0
2009-05-12 12:00:00,12.44,12.46,12.23,12.29,278600.0,8.5976,8.6114,8.4525,8.4939,278600.0
2009-05-12 12:30:00,12.29,12.3,12.07,12.09,350000.0,8.4939,8.5009,8.3419,8.3557,350000.0
2009-05-12 13:00:00,12.09,12.35,12.08,12.3,294200.0,8.3557,8.5354,8.3488,8.5009,294200.0
2009-05-12 13:30:00,12.3,12.35,12.24,12.26,213100.0,8.5009,8.5354,8.4594,8.4732,213100.0
2009-05-12 14:00:00,12.26,12.43,12.22,12.37,210900.0,8.4732,8.5907,8.4456,8.5492,210900.0
2009-05-12 14:30:00,12.38,12.58,12.35,12.52,373100.0,8.5561,8.6944,8.5354,8.6529,373100.0
2009-05-12 15:00:00,12.53,12.68,12.5,12.64,477300.0,8.6598,8.7635,8.6391,8.7358,477300.0
2009-05-12 15:30:00,12.64,12.67,12.54,12.62,536100.0,8.7358,8.7566,8.6667,8.722,536100.0
2009-05-13 09:30:00,12.3,12.39,11.83,11.97,384100.0,8.5009,8.5631,8.176,8.2728,384100.0
2009-05-13 10:00:00,11.96,11.96,11.77,11.89,579900.0,8.2659,8.2659,8.1346,8.2175,579900.0
2009-05-13 10:30:00,11.9,11.95,11.72,11.77,368300.0,8.2244,8.259,8.1,8.1346,368300.0
2009-05-13 11:00:00,11.77,11.81,11.66,11.78,400300.0,8.1346,8.1622,8.0585,8.1415,400300.0
2009-05-13 11:30:00,11.78,11.79,11.54,11.57,562900.0,8.1415,8.1484,7.9756,7.9963,562900.0
2009-05-13 12:00:00,11.56,11.65,11.55,11.55,288600.0,7.9894,8.0516,7.9825,7.9825,288600.0
2009-05-13 12:30:00,11.56,11.56,11.34,11.35,437400.0,7.9894,7.9894,7.8374,7.8443,437400.0
2009-05-13 13:00:00,11.35,11.4,11.25,11.33,632400.0,7.8443,7.8788,7.7752,7.8305,632400.0
2009-05-13 13:30:00,11.34,11.6,11.29,11.57,401600.0,7.8374,8.0171,7.8028,7.9963,401600.0
2009-05-13 14:00:00,11.58,11.58,11.36,11.46,342300.0,8.0032,8.0032,7.8512,7.9203,342300.0
2009-05-13 14:30:00,11.45,11.48,11.4,11.47,249000.0,7.9134,7.9341,7.8788,7.9272,249000.0
2009-05-13 15:00:00,11.46,11.51,11.32,11.36,398600.0,7.9203,7.9549,7.8236,7.8512,398600.0
2009-05-13 15:30:00,11.36,11.42,11.31,11.33,1112800.0,7.8512,7.8927,7.8166,7.8305,1112800.0
2009-05-14 09:30:00,11.41,11.63,10.95,11.23,596300.0,7.8858,8.0378,7.5678,7.7614,596300.0
2009-05-14 10:00:00,11.23,11.52,11.23,11.37,611400.0,7.7614,7.9618,7.7614,7.8581,611400.0
2009-05-14 10:30:00,11.37,11.59,11.34,11.57,391400.0,7.8581,8.0102,7.8374,7.9963,391400.0
2009-05-14 11:00:00,11.57,11.75,11.57,11.69,283800.0,7.9963,8.1207,7.9963,8.0793,283800.0
2009-05-14 11:30:00,11.7,11.74,11.6,11.62,169600.0,8.0862,8.1138,8.0171,8.0309,169600.0
2009-05-14 12:00:00,11.62,11.73,11.61,11.67,239300.0,8.0309,8.1069,8.024,8.0654,239300.0
2009-05-14 12:30:00,11.67,11.74,11.6,11.61,172200.0,8.0654,8.1138,8.0171,8.024,172200.0
2009-05-14 13:00:00,11.6,11.66,11.54,11.55,174900.0,8.0171,8.0585,7.9756,7.9825,174900.0
2009-05-14 13:30:00,11.54,11.64,11.53,11.57,213500.0,7.9756,8.0447,7.9687,7.9963,213500.0
2009-05-14 14:00:00,11.57,11.71,11.56,11.65,274500.0,7.9963,8.0931,7.9894,8.0516,274500.0
2009-05-14 14:30:00,11.64,11.77,11.63,11.68,321300.0,8.0447,8.1346,8.0378,8.0724,321300.0
2009-05-14 15:00:00,11.68,11.71,11.55,11.59,381800.0,8.0724,8.0931,7.9825,8.0102,381800.0
2009-05-14 15:30:00,11.58,11.66,11.45,11.54,851900.0,8.0032,8.0585,7.9134,7.9756,851900.0
2009-05-15 09:30:00,11.82,11.88,11.56,11.73,394300.0,8.1691,8.2106,7.9894,8.1069,394300.0
2009-05-15 10:00:00,11.73,11.82,11.53,11.75,350700.0,8.1069,8.1691,7.9687,8.1207,350700.0
2009-05-15 10:30:00,11.75,11.93,11.71,11.81,260000.0,8.1207,8.2451,8.0931,8.1622,260000.0
2009-05-15 11:00:00,11.8,11.83,11.65,11.69,132800.0,8.1553,8.176,8.0516,8.0793,132800.0
2009-05-15 11:30:00,11.68,11.68,11.47,11.48,159000.0,8.0724,8.0724,7.9272,7.9341,159000.0
2009-05-15 12:00:00,11.48,11.59,11.45,11.53,99400.0,7.9341,8.0102,7.9134,7.9687,99400.0
2009-05-15 12:30:00,11.53,11.53,11.41,11.44,65100.0,7.9687,7.9687,7.8858,7.9065,65100.0
2009-05-15 13:00:00,11.44,11.51,11.4,11.44,97200.0,7.9065,7.9549,7.8788,7.9065,97200.0
2009-05-15 13:30:00,11.43,11.44,11.34,11.38,79800.0,7.8996,7.9065,7.8374,7.865,79800.0
2009-05-15 14:00:00,11.38,11.5,11.33,11.43,148200.0,7.865,7.948,7.8305,7.8996,148200.0
2009-05-15 14:30:00,11.43,11.44,11.3,11.35,175900.0,7.8996,7.9065,7.8097,7.8443,175900.0
2009-05-15 15:00:00,11.35,11.5,11.28,11.48,189000.0,7.8443,7.948,7.7959,7.9341,189000.0
2009-05-15 15:30:00,11.48,11.53,11.4,11.43,450100.0,7.9341,7.9687,7.8788,7.8996,450100.0
2009-05-18 09:30:00,11.63,12.01,11.55,12.0,365100.0,8.0378,8.3004,7.9825,8.2935,365100.0
2009-05-18 10:00:00,12.01,12.14,11.89,12.05,442800.0,8.3004,8.3903,8.2175,8.3281,442800.0
2009-05-18 10:30:00,12.06,12.29,12.04,12.24,630500.0,8.335,8.4939,8.3212,8.4594,630500.0
2009-05-18 11:00:00,12.25,12.27,12.15,12.21,418500.0,8.4663,8.4801,8.3972,8.4387,418500.0
2009-05-18 11:30:00,12.21,12.39,12.21,12.35,295200.0,8.4387,8.5631,8.4387,8.5354,295200.0
2009-05-18 12:00:00,12.35,12.5,12.35,12.49,278400.0,8.5354,8.6391,8.5354,8.6322,278400.0
2009-05-18 12:30:00,12.49,12.57,12.46,12.52,277300.0,8.6322,8.6875,8.6114,8.6529,277300.0
2009-05-18 13:00:00,12.52,12.56,12.47,12.49,260000.0,8.6529,8.6806,8.6184,8.6322,260000.0
2009-05-18 13:30:00,12.49,12.5,12.35,12.4,188400.0,8.6322,8.6391,8.5354,8.57,188400.0
2009-05-18 14:00:00,12.41,12.47,12.35,12.4,183500.0,8.5769,8.6184,8.5354,8.57,183500.0
2009-05-18 14:30:00,12.4,12.59,12.38,12.56,373500.0,8.57,8.7013,8.5561,8.6806,373500.0
2009-05-18 15:00:00,12.56,12.69,12.48,12.65,742700.0,8.6806,8.7704,8.6253,8.7428,742700.0
2009-05-18 15:30:00,12.65,12.76,12.58,12.74,1121100.0,8.7428,8.8188,8.6944,8.805,1121100.0
2009-05-19 09:30:00,12.96,13.48,12.76,13.3,932600.0,8.957,9.3164,8.8188,9.192,932600.0
2009-05-19 10:00:00,13.29,13.52,13.2,13.5,799500.0,9.1851,9.344,9.1229,9.3302,799500.0
2009-05-19 10:30:00,13.5,13.8,13.5,13.58,702300.0,9.3302,9.5375,9.3302,9.3855,702300.0
2009-05-19 11:00:00,13.58,13.72,13.4,13.54,323400.0,9.3855,9.4823,9.2611,9.3579,323400.0
2009-05-19 11:30:00,13.55,13.8,13.54,13.77,415300.0,9.3648,9.5375,9.3579,9.5168,415300.0
2009-05-19 12:00:00,13.77,13.86,13.67,13.85,282300.0,9.5168,9.579,9.4477,9.5721,282300.0
2009-05-19 12:30:00,13.84,13.86,13.59,13.6,371800.0,9.5652,9.579,9.3924,9.3993,371800.0
2009-05-19 13:00:00,13.61,13.85,13.61,13.83,372900.0,9.4062,9.5721,9.4062,9.5583,372900.0
2009-05-19 13:30:00,13.82,13.93,13.79,13.89,514500.0,9.5514,9.6274,9.5306,9.5998,514500.0
2009-05-19 14:00:00,13.89,13.94,13.74,13.94,423400.0,9.5998,9.6343,9.4961,9.6343,423400.0
2009-05-19 14:30:00,13.94,13.99,13.89,13.91,544300.0,9.6343,9.6689,9.5998,9.6136,544300.0
2009-05-19 15:00:00,13.91,13.99,13.84,13.88,555300.0,9.6136,9.6689,9.5652,9.5928,555300.0
2009-05-19 15:30:00,13.88,13.88,13.64,13.72,1367800.0,9.5928,9.5928,9.427,9.4823,1367800.0
2009-05-20 09:30:00,14.0,14.69,14.0,14.59,1123200.0,9.6758,10.1527,9.6758,10.0835,1123200.0
2009-05-20 10:00:00,14.59,14.85,14.58,14.62,698600.0,10.0835,10.2632,10.0766,10.1043,698600.0
2009-05-20 10:30:00,14.61,14.67,14.36,14.37,636500.0,10.0974,10.1388,9.9246,9.9315,636500.0
2009-05-20 11:00:00,14.36,14.41,14.18,14.28,617700.0,9.9246,9.9591,9.8002,9.8693,617700.0
2009-05-20 11:30:00,14.28,14.52,14.22,14.26,496200.0,9.8693,10.0352,9.8278,9.8555,496200.0
2009-05-20 12:00:00,14.28,14.39,14.13,14.22,430900.0,9.8693,9.9453,9.7656,9.8278,430900.0
2009-05-20 12:30:00,14.22,14.28,14.11,14.12,242300.0,9.8278,9.8693,9.7518,9.7587,242300.0
2009-05-20 13:00:00,14.11,14.29,14.1,14.29,323200.0,9.7518,9.8762,9.7449,9.8762,323200.0
2009-05-20 13:30:00,14.28,14.45,14.26,14.4,236600.0,9.8693,9.9868,9.8555,9.9522,236600.0
2009-05-20 14:00:00,14.39,14.45,14.22,14.33,386700.0,9.9453,9.9868,9.8278,9.9038,386700.0
2009-05-20 14:30:00,14.33,14.4,14.2,14.33,357100.0,9.9038,9.9522,9.814,9.9038,357100.0
2009-05-20 15:00:00,14.33,14.34,14.12,14.14,581600.0,9.9038,9.9108,9.7587,9.7725,581600.0
2009-05-20 15:30:00,14.14,14.2,13.97,14.08,922900.0,9.7725,9.814,9.655,9.7311,922900.0
2009-05-21 09:30:00,13.3,13.34,12.61,13.07,1518400.0,9.192,9.2196,8.7151,9.033,1518400.0
2009-05-21 10:00:00,13.07,13.16,12.79,12.84,1269800.0,9.033,9.0952,8.8395,8.8741,1269800.0
2009-05-21 10:30:00,12.84,12.87,12.64,12.8,726100.0,8.8741,8.8948,8.7358,8.8464,726100.0
2009-05-21 11:00:00,12.8,12.95,12.7,12.92,449400.0,8.8464,8.9501,8.7773,8.9294,449400.0
2009-05-21 11:30:00,12.91,13.03,12.85,13.0,426800.0,8.9224,9.0054,8.881,8.9846,426800.0
2009-05-21 12:00:00,12.99,13.0,12.79,12.82,279900.0,8.9777,8.9846,8.8395,8.8602,279900.0
2009-05-21 12:30:00,12.81,12.93,12.8,12.86,363900.0,8.8533,8.9363,8.8464,8.8879,363900.0
2009-05-21 13:00:00,12.86,12.98,12.7,12.76,306900.0,8.8879,8.9708,8.7773,8.8188,306900.0
2009-05-21 13:30:00,12.75,12.82,12.7,12.74,347800.0,8.8119,8.8602,8.7773,8.805,347800.0
2009-05-21 14:00:00,12.74,12.83,12.58,12.72,428500.0,8.805,8.8672,8.6944,8.7911,428500.0
2009-05-21 14:30:00,12.72,12.77,12.54,12.63,416100.0,8.7911,8.8257,8.6667,8.7289,416100.0
2009-05-21 15:00:00,12.63,12.67,12.54,12.57,352900.0,8.7289,8.7566,8.6667,8.6875,352900.0
2009-05-21 15:30:00,12.57,12.84,12.56,12.83,1428700.0,8.6875,8.8741,8.6806,8.8672,1428700.0
2009-05-22 09:30:00,13.18,13.36,12.94,13.16,819600.0,9.1091,9.2335,8.9432,9.0952,819600.0
2009-05-22 10:00:00,13.17,13.64,13.1,13.58,713900.0,9.1021,9.427,9.0538,9.3855,713900.0
2009-05-22 10:30:00,13.57,13.82,13.46,13.74,552700.0,9.3786,9.5514,9.3026,9.4961,552700.0
2009-05-22 11:00:00,13.74,13.76,13.56,13.57,299900.0,9.4961,9.5099,9.3717,9.3786,299900.0
2009-05-22 11:30:00,13.58,13.61,13.38,13.43,303300.0,9.3855,9.4062,9.2473,9.2818,303300.0
2009-05-22 12:00:00,13.44,13.57,13.42,13.43,229400.0,9.2887,9.3786,9.2749,9.2818,229400.0
2009-05-22 12:30:00,13.44,13.48,13.36,13.39,234300.0,9.2887,9.3164,9.2335,9.2542,234300.0
2009-05-22 13:00:00,13.39,13.46,13.32,13.42,171900.0,9.2542,9.3026,9.2058,9.2749,171900.0
2009-05-22 13:30:00,13.42,13.46,13.33,13.46,377100.0,9.2749,9.3026,9.2127,9.3026,377100.0
2009-05-22 14:00:00,13.46,13.49,13.36,13.47,538500.0,9.3026,9.3233,9.2335,9.3095,538500.0
2009-05-22 14:30:00,13.48,13.5,13.41,13.47,211900.0,9.3164,9.3302,9.268,9.3095,211900.0
2009-05-22 15:00:00,13.47,13.54,13.31,13.41,517700.0,9.3095,9.3579,9.1989,9.268,517700.0
2009-05-22 15:30:00,13.41,13.64,13.34,13.4,884100.0,9.268,9.427,9.2196,9.2611,884100.0
2009-05-26 09:30:00,13.33,13.67,12.82,13.62,785300.0,9.2127,9.4477,8.8602,9.4131,785300.0
2009-05-26 10:00:00,13.62,14.04,13.62,13.81,742000.0,9.4131,9.7034,9.4131,9.5445,742000.0
2009-05-26 10:30:00,13.82,13.92,13.73,13.81,816800.0,9.5514,9.6205,9.4892,9.5445,816800.0
2009-05-26 11:00:00,13.82,13.93,13.78,13.92,178700.0,9.5514,9.6274,9.5237,9.6205,178700.0
2009-05-26 11:30:00,13.91,14.03,13.86,14.0,361100.0,9.6136,9.6965,9.579,9.6758,361100.0
2009-05-26 12:00:00,14.0,14.18,13.99,14.15,371700.0,9.6758,9.8002,9.6689,9.7794,371700.0
2009-05-26 12:30:00,14.14,14.24,14.1,14.24,340300.0,9.7725,9.8416,9.7449,9.8416,340300.0
2009-05-26 13:00:00,14.23,14.24,14.12,14.19,323400.0,9.8347,9.8416,9.7587,9.8071,323400.0
2009-05-26 13:30:00,14.19,14.21,14.14,14.21,269000.0,9.8071,9.8209,9.7725,9.8209,269000.0
2009-05-26 14:00:00,14.22,14.25,14.14,14.18,344800.0,9.8278,9.8486,9.7725,9.8002,344800.0
2009-05-26 14:30:00,14.19,14.22,14.07,14.07,424800.0,9.8071,9.8278,9.7242,9.7242,424800.0
2009-05-26 15:00:00,14.08,14.16,14.0,14.02,520900.0,9.7311,9.7864,9.6758,9.6896,520900.0
2009-05-26 15:30:00,14.02,14.17,14.0,14.11,698300.0,9.6896,9.7933,9.6758,9.7518,698300.0
2009-05-27 09:30:00,14.25,14.51,13.96,14.51,530100.0,9.8486,10.0282,9.6481,10.0282,530100.0
2009-05-27 10:00:00,14.51,14.58,14.38,14.55,943500.0,10.0282,10.0766,9.9384,10.0559,943500.0
2009-05-27 10:30:00,14.56,14.73,14.46,14.69,648500.0,10.0628,10.1803,9.9937,10.1527,648500.0
2009-05-27 11:00:00,14.69,14.75,14.62,14.71,464100.0,10.1527,10.1941,10.1043,10.1665,464100.0
2009-05-27 11:30:00,14.71,14.97,14.69,14.97,311800.0,10.1665,10.3462,10.1527,10.3462,311800.0
2009-05-27 12:00:00,14.96,15.1,14.91,15.1,576700.0,10.3393,10.436,10.3047,10.436,576700.0
2009-05-27 12:30:00,15.1,15.11,14.94,14.95,508800.0,10.436,10.4429,10.3254,10.3323,508800.0
2009-05-27 13:00:00,14.96,15.14,14.95,15.02,659700.0,10.3393,10.4637,10.3323,10.3807,659700.0
2009-05-27 13:30:00,15.03,15.03,14.54,14.7,843900.0,10.3876,10.3876,10.049,10.1596,843900.0
2009-05-27 14:00:00,14.7,14.7,14.55,14.65,469500.0,10.1596,10.1596,10.0559,10.125,469500.0
2009-05-27 14:30:00,14.65,14.77,14.61,14.67,436400.0,10.125,10.2079,10.0974,10.1388,436400.0
2009-05-27 15:00:00,14.67,14.75,14.47,14.51,744700.0,10.1388,10.1941,10.0006,10.0282,744700.0
2009-05-27 15:30:00,14.51,14.61,14.43,14.48,1050100.0,10.0282,10.0974,9.973,10.0075,1050100.0
2009-05-28 09:30:00,14.64,14.98,14.55,14.59,565200.0,10.1181,10.3531,10.0559,10.0835,565200.0
2009-05-28 10:00:00,14.59,14.6,14.18,14.39,683500.0,10.0835,10.0905,9.8002,9.9453,683500.0
2009-05-28 10:30:00,14.4,14.76,14.37,14.76,391700.0,9.9522,10.201,9.9315,10.201,391700.0
2009-05-28 11:00:00,14.76,14.92,14.74,14.88,318100.0,10.201,10.3116,10.1872,10.284,318100.0
2009-05-28 11:30:00,14.88,14.95,14.77,14.91,234100.0,10.284,10.3323,10.2079,10.3047,234100.0
2009-05-28 12:00:00,14.91,14.94,14.6,14.7,165700.0,10.3047,10.3254,10.0905,10.1596,165700.0
2009-05-28 12:30:00,14.69,14.71,14.51,14.55,127000.0,10.1527,10.1665,10.0282,10.0559,127000.0
2009-05-28 13:00:00,14.55,14.83,14.55,14.75,414200.0,10.0559,10.2494,10.0559,10.1941,414200.0
2009-05-28 13:30:00,14.75,14.85,14.66,14.8,303500.0,10.1941,10.2632,10.1319,10.2287,303500.0
2009-05-28 14:00:00,14.79,14.88,14.74,14.85,237400.0,10.2218,10.284,10.1872,10.2632,237400.0
2009-05-28 14:30:00,14.86,14.93,14.77,14.82,310800.0,10.2701,10.3185,10.2079,10.2425,310800.0
2009-05-28 15:00:00,14.83,14.87,14.72,14.79,311500.0,10.2494,10.2771,10.1734,10.2218,311500.0
2009-05-28 15:30:00,14.8,14.89,14.7,14.82,777300.0,10.2287,10.2909,10.1596,10.2425,777300.0
2009-05-29 09:30:00,15.3,15.31,14.9,15.0,727700.0,10.5742,10.5812,10.2978,10.3669,727700.0
2009-05-29 10:00:00,15.0,15.12,14.9,15.08,1005500.0,10.3669,10.4498,10.2978,10.4222,1005500.0
2009-05-29 10:30:00,15.09,15.14,15.03,15.1,830000.0,10.4291,10.4637,10.3876,10.436,830000.0
2009-05-29 11:00:00,15.11,15.14,14.88,14.9,367700.0,10.4429,10.4637,10.284,10.2978,367700.0
2009-05-29 11:30:00,14.9,14.9,14.71,14.73,476700.0,10.2978,10.2978,10.1665,10.1803,476700.0
2009-05-29 12:00:00,14.73,14.83,14.69,14.81,402300.0,10.1803,10.2494,10.1527,10.2356,402300.0
2009-05-29 12:30:00,14.81,14.81,14.68,14.7,270600.0,10.2356,10.2356,10.1457,10.1596,270600.0
2009-05-29 13:00:00,14.7,14.76,14.67,14.72,262500.0,10.1596,10.201,10.1388,10.1734,262500.0
2009-05-29 13:30:00,14.71,14.8,14.7,14.77,258300.0,10.1665,10.2287,10.1596,10.2079,258300.0
2009-05-29 14:00:00,14.76,14.8,14.72,14.75,178100.0,10.201,10.2287,10.1734,10.1941,178100.0
2009-05-29 14:30:00,14.74,14.8,14.54,14.65,477100.0,10.1872,10.2287,10.049,10.125,477100.0
2009-05-29 15:00:00,14.64,14.78,14.61,14.76,563900.0,10.1181,10.2149,10.0974,10.201,563900.0
2009-05-29 15:30:00,14.76,14.92,14.7,14.89,1201400.0,10.201,10.3116,10.1596,10.2909,1201400.0
2009-06-01 09:30:00,15.79,16.0,15.51,15.78,1173200.0,10.9129,11.058,10.7194,10.906,1173200.0
2009-06-01 10:00:00,15.79,15.96,15.77,15.77,1034900.0,10.9129,11.0304,10.8991,10.8991,1034900.0
2009-06-01 10:30:00,15.78,15.85,15.64,15.7,629000.0,10.906,10.9544,10.8092,10.8507,629000.0
2009-06-01 11:00:00,15.71,15.94,15.69,15.92,610000.0,10.8576,11.0166,10.8438,11.0027,610000.0
2009-06-01 11:30:00,15.92,16.0,15.89,15.97,429900.0,11.0027,11.058,10.982,11.0373,429900.0
2009-06-01 12:00:00,15.97,16.06,15.94,16.05,388000.0,11.0373,11.0995,11.0166,11.0926,388000.0
2009-06-01 12:30:00,16.05,16.14,15.98,16.0,344300.0,11.0926,11.1548,11.0442,11.058,344300.0
2009-06-01 13:00:00,16.0,16.02,15.92,15.96,222000.0,11.058,11.0719,11.0027,11.0304,222000.0
2009-06-01 13:30:00,15.97,16.12,15.93,16.07,251000.0,11.0373,11.141,11.0096,11.1064,251000.0
2009-06-01 14:00:00,16.07,16.16,16.04,16.05,308000.0,11.1064,11.1686,11.0857,11.0926,308000.0
2009-06-01 14:30:00,16.05,16.11,15.94,15.95,358100.0,11.0926,11.1341,11.0166,11.0235,358100.0
2009-06-01 15:00:00,15.94,15.97,15.68,15.94,683100.0,11.0166,11.0373,10.8369,11.0166,683100.0
2009-06-01 15:30:00,15.95,16.05,15.82,15.96,970900.0,11.0235,11.0926,10.9336,11.0304,970900.0
2009-06-02 09:30:00,15.84,15.96,15.62,15.68,540600.0,10.9474,11.0304,10.7954,10.8369,540600.0
2009-06-02 10:00:00,15.7,16.07,15.68,15.79,931600.0,10.8507,11.1064,10.8369,10.9129,931600.0
2009-06-02 10:30:00,15.81,15.92,15.77,15.9,437200.0,10.9267,11.0027,10.8991,10.9889,437200.0
2009-06-02 11:00:00,15.92,15.93,15.69,15.73,291000.0,11.0027,11.0096,10.8438,10.8714,291000.0
2009-06-02 11:30:00,15.72,15.73,15.4,15.43,360300.0,10.8645,10.8714,10.6434,10.6641,360300.0
2009-06-02 12:00:00,15.43,15.68,15.43,15.43,448400.0,10.6641,10.8369,10.6641,10.6641,448400.0
2009-06-02 12:30:00,15.43,15.58,15.37,15.54,263900.0,10.6641,10.7678,10.6226,10.7401,263900.0
2009-06-02 13:00:00,15.54,15.57,15.48,15.57,347500.0,10.7401,10.7608,10.6986,10.7608,347500.0
2009-06-02 13:30:00,15.57,15.71,15.57,15.67,187600.0,10.7608,10.8576,10.7608,10.83,187600.0
2009-06-02 14:00:00,15.67,15.7,15.56,15.6,278200.0,10.83,10.8507,10.7539,10.7816,278200.0
2009-06-02 14:30:00,15.6,15.75,15.59,15.64,294400.0,10.7816,10.8852,10.7747,10.8092,294400.0
2009-06-02 15:00:00,15.64,15.75,15.55,15.58,704700.0,10.8092,10.8852,10.747,10.7678,704700.0
2009-06-02 15:30:00,15.59,15.67,15.44,15.59,1543400.0,10.7747,10.83,10.671,10.7747,1543400.0
2009-06-03 09:30:00,14.19,14.63,13.98,14.34,1361100.0,9.8071,10.1112,9.662,9.9108,1361100.0
2009-06-03 10:00:00,14.33,14.39,14.23,14.3,888100.0,9.9038,9.9453,9.8347,9.8831,888100.0
2009-06-03 10:30:00,14.29,14.36,14.19,14.3,670800.0,9.8762,9.9246,9.8071,9.8831,670800.0
2009-06-03 11:00:00,14.31,14.31,14.16,14.19,933900.0,9.89,9.89,9.7864,9.8071,933900.0
2009-06-03 11:30:00,14.18,14.18,14.05,14.11,889700.0,9.8002,9.8002,9.7103,9.7518,889700.0
2009-06-03 12:00:00,14.1,14.11,14.0,14.01,306400.0,9.7449,9.7518,9.6758,9.6827,306400.0
2009-06-03 12:30:00,14.01,14.02,13.8,13.8,553400.0,9.6827,9.6896,9.5375,9.5375,553400.0
2009-06-03 13:00:00,13.8,13.86,13.7,13.73,445100.0,9.5375,9.579,9.4684,9.4892,445100.0
2009-06-03 13:30:00,13.73,13.73,13.58,13.71,448800.0,9.4892,9.4892,9.3855,9.4753,448800.0
2009-06-03 14:00:00,13.72,13.87,13.69,13.84,648700.0,9.4823,9.5859,9.4615,9.5652,648700.0
2009-06-03 14:30:00,13.84,13.9,13.78,13.86,478500.0,9.5652,9.6067,9.5237,9.579,478500.0
2009-06-03 15:00:00,13.86,13.93,13.81,13.82,873500.0,9.579,9.6274,9.5445,9.5514,873500.0
2009-06-03 15:30:00,13.82,14.11,13.81,14.02,2251600.0,9.5514,9.7518,9.5445,9.6896,2251600.0
2009-06-04 09:30:00,13.8,13.9,13.58,13.68,6731200.0,9.5375,9.6067,9.3855,9.4546,6731200.0
2009-06-04 10:00:00,13.68,13.89,13.65,13.85,2778200.0,9.4546,9.5998,9.4339,9.5721,2778200.0
2009-06-04 10:30:00,13.84,13.9,13.77,13.9,1562900.0,9.5652,9.6067,9.5168,9.6067,1562900.0
2009-06-04 11:00:00,13.9,14.15,13.81,14.12,2723300.0,9.6067,9.7794,9.5445,9.7587,2723300.0
2009-06-04 11:30:00,14.12,14.64,14.1,14.58,3883400.0,9.7587,10.1181,9.7449,10.0766,3883400.0
2009-06-04 12:00:00,14.57,14.65,14.44,14.51,2570400.0,10.0697,10.125,9.9799,10.0282,2570400.0
2009-06-04 12:30:00,14.51,14.58,14.5,14.51,1038400.0,10.0282,10.0766,10.0213,10.0282,1038400.0
2009-06-04 13:00:00,14.51,14.81,14.5,14.75,1356600.0,10.0282,10.2356,10.0213,10.1941,1356600.0
2009-06-04 13:30:00,14.74,14.97,14.74,14.96,1521000.0,10.1872,10.3462,10.1872,10.3393,1521000.0
2009-06-04 14:00:00,14.95,15.0,14.85,14.86,1213400.0,10.3323,10.3669,10.2632,10.2701,1213400.0
2009-06-04 14:30:00,14.85,14.86,14.65,14.81,1249400.0,10.2632,10.2701,10.125,10.2356,1249400.0
2009-06-04 15:00:00,14.81,14.82,14.66,14.7,1082900.0,10.2356,10.2425,10.1319,10.1596,1082900.0
2009-06-04 15:30:00,14.7,14.88,14.56,14.87,2943400.0,10.1596,10.284,10.0628,10.2771,2943400.0
2009-06-05 09:30:00,15.16,15.19,14.0,14.23,2351100.0,10.4775,10.4982,9.6758,9.8347,2351100.0
2009-06-05 10:00:00,14.24,14.8,14.19,14.79,1500000.0,9.8416,10.2287,9.8071,10.2218,1500000.0
2009-06-05 10:30:00,14.79,15.0,14.63,14.94,1333000.0,10.2218,10.3669,10.1112,10.3254,1333000.0
2009-06-05 11:00:00,14.94,15.02,14.75,14.83,699300.0,10.3254,10.3807,10.1941,10.2494,699300.0
2009-06-05 11:30:00,14.83,14.9,14.7,14.84,428000.0,10.2494,10.2978,10.1596,10.2563,428000.0
2009-06-05 12:00:00,14.84,14.95,14.78,14.95,286400.0,10.2563,10.3323,10.2149,10.3323,286400.0
2009-06-05 12:30:00,14.95,15.0,14.9,14.99,394100.0,10.3323,10.3669,10.2978,10.36,394100.0
2009-06-05 13:00:00,14.99,15.05,14.85,14.9,738300.0,10.36,10.4015,10.2632,10.2978,738300.0
2009-06-05 13:30:00,14.9,14.91,14.78,14.81,332400.0,10.2978,10.3047,10.2149,10.2356,332400.0
2009-06-05 14:00:00,14.81,14.83,14.63,14.7,702600.0,10.2356,10.2494,10.1112,10.1596,702600.0
2009-06-05 14:30:00,14.7,14.83,14.58,14.79,648600.0,10.1596,10.2494,10.0766,10.2218,648600.0
2009-06-05 15:00:00,14.8,14.87,14.71,14.76,811200.0,10.2287,10.2771,10.1665,10.201,811200.0
2009-06-05 15:30:00,14.77,14.9,14.75,14.77,1287800.0,10.2079,10.2978,10.1941,10.2079,1287800.0
2009-06-08 09:30:00,14.2,14.5,14.15,14.28,1165800.0,9.814,10.0213,9.7794,9.8693,1165800.0
2009-06-08 10:00:00,14.28,14.4,14.08,14.14,1349800.0,9.8693,9.9522,9.7311,9.7725,1349800.0
2009-06-08 10:30:00,14.15,14.34,14.14,14.16,768600.0,9.7794,9.9108,9.7725,9.7864,768600.0
2009-06-08 11:00:00,14.15,14.29,14.09,14.1,517800.0,9.7794,9.8762,9.738,9.7449,517800.0
2009-06-08 11:30:00,14.09,14.18,14.08,14.17,481700.0,9.738,9.8002,9.7311,9.7933,481700.0
2009-06-08 12:00:00,14.17,14.22,14.1,14.21,450600.0,9.7933,9.8278,9.7449,9.8209,450600.0
2009-06-08 12:30:00,14.21,14.43,14.2,14.41,641100.0,9.8209,9.973,9.814,9.9591,641100.0
2009-06-08 13:00:00,14.41,14.6,14.37,14.51,516400.0,9.9591,10.0905,9.9315,10.0282,516400.0
2009-06-08 13:30:00,14.51,14.6,14.49,14.58,205100.0,10.0282,10.0905,10.0144,10.0766,205100.0
2009-06-08 14:00:00,14.59,14.65,14.48,14.5,402400.0,10.0835,10.125,10.0075,10.0213,402400.0
2009-06-08 14:30:00,14.5,14.68,14.49,14.66,484900.0,10.0213,10.1457,10.0144,10.1319,484900.0
2009-06-08 15:00:00,14.67,14.99,14.67,14.93,1515700.0,10.1388,10.36,10.1388,10.3185,1515700.0
2009-06-08 15:30:00,14.94,14.98,14.78,14.79,1387300.0,10.3254,10.3531,10.2149,10.2218,1387300.0
2009-06-09 09:30:00,14.98,15.41,14.95,15.2,1708300.0,10.3531,10.6503,10.3323,10.5051,1708300.0
2009-06-09 10:00:00,15.19,15.31,15.09,15.14,770400.0,10.4982,10.5812,10.4291,10.4637,770400.0
2009-06-09 10:30:00,15.15,15.34,15.1,15.21,858600.0,10.4706,10.6019,10.436,10.512,858600.0
2009-06-09 11:00:00,15.21,15.22,15.07,15.15,794500.0,10.512,10.5189,10.4153,10.4706,794500.0
2009-06-09 11:30:00,15.16,15.24,15.14,15.22,345300.0,10.4775,10.5328,10.4637,10.5189,345300.0
2009-06-09 12:00:00,15.21,15.4,15.2,15.36,540400.0,10.512,10.6434,10.5051,10.6157,540400.0
2009-06-09 12:30:00,15.36,15.48,15.33,15.44,463500.0,10.6157,10.6986,10.595,10.671,463500.0
2009-06-09 13:00:00,15.43,15.49,15.36,15.48,372500.0,10.6641,10.7056,10.6157,10.6986,372500.0
2009-06-09 13:30:00,15.48,15.65,15.43,15.62,618100.0,10.6986,10.8161,10.6641,10.7954,618100.0
2009-06-09 14:00:00,15.63,15.75,15.61,15.65,814800.0,10.8023,10.8852,10.7885,10.8161,814800.0
2009-06-09 14:30:00,15.66,15.78,15.64,15.66,1021900.0,10.823,10.906,10.8092,10.823,1021900.0
2009-06-09 15:00:00,15.67,15.68,15.48,15.62,1632300.0,10.83,10.8369,10.6986,10.7954,1632300.0
2009-06-09 15:30:00,15.62,15.68,15.54,15.59,1585600.0,10.7954,10.8369,10.7401,10.7747,1585600.0
2009-06-10 09:30:00,16.03,16.26,15.65,15.9,1442000.0,11.0788,11.2377,10.8161,10.9889,1442000.0
2009-06-10 10:00:00,15.89,15.92,15.5,15.72,1157000.0,10.982,11.0027,10.7125,10.8645,1157000.0
2009-06-10 10:30:00,15.72,15.86,15.49,15.55,762300.0,10.8645,10.9613,10.7056,10.747,762300.0
2009-06-10 11:00:00,15.54,15.6,15.35,15.55,922200.0,10.7401,10.7816,10.6088,10.747,922200.0
2009-06-10 11:30:00,15.55,15.66,15.54,15.65,727900.0,10.747,10.823,10.7401,10.8161,727900.0
2009-06-10 12:00:00,15.65,15.99,15.64,15.93,742000.0,10.8161,11.0511,10.8092,11.0096,742000.0
2009-06-10 12:30:00,15.93,15.93,15.82,15.87,299500.0,11.0096,11.0096,10.9336,10.9682,299500.0
2009-06-10 13:00:00,15.86,15.89,15.63,15.71,630800.0,10.9613,10.982,10.8023,10.8576,630800.0
2009-06-10 13:30:00,15.71,15.71,15.53,15.57,665200.0,10.8576,10.8576,10.7332,10.7608,665200.0
2009-06-10 14:00:00,15.57,15.82,15.5,15.77,672200.0,10.7608,10.9336,10.7125,10.8991,672200.0
2009-06-10 14:30:00,15.77,15.95,15.7,15.93,555300.0,10.8991,11.0235,10.8507,11.0096,555300.0
2009-06-10 15:00:00,15.94,15.95,15.77,15.82,462600.0,11.0166,11.0235,10.8991,10.9336,462600.0
2009-06-10 15:30:00,15.81,16.0,15.68,15.96,1680700.0,10.9267,11.058,10.8369,11.0304,1680700.0
2009-06-11 09:30:00,16.02,16.26,15.86,16.11,1252600.0,11.0719,11.2377,10.9613,11.1341,1252600.0
2009-06-11 10:00:00,16.11,16.2,15.9,15.94,952000.0,11.1341,11.1963,10.9889,11.0166,952000.0
2009-06-11 10:30:00,15.95,15.96,15.76,15.77,710700.0,11.0235,11.0304,10.8922,10.8991,710700.0
2009-06-11 11:00:00,15.76,16.01,15.56,15.99,1189300.0,10.8922,11.0649,10.7539,11.0511,1189300.0
2009-06-11 11:30:00,16.0,16.21,15.98,16.17,621100.0,11.058,11.2032,11.0442,11.1755,621100.0
2009-06-11 12:00:00,16.17,16.2,15.93,15.98,763200.0,11.1755,11.1963,11.0096,11.0442,763200.0
2009-06-11 12:30:00,15.97,16.25,15.95,16.25,819800.0,11.0373,11.2308,11.0235,11.2308,819800.0
2009-06-11 13:00:00,16.25,16.43,16.17,16.42,505500.0,11.2308,11.3552,11.1755,11.3483,505500.0
2009-06-11 13:30:00,16.42,16.42,16.15,16.26,522100.0,11.3483,11.3483,11.1617,11.2377,522100.0
2009-06-11 14:00:00,16.26,16.35,16.14,16.35,952900.0,11.2377,11.2999,11.1548,11.2999,952900.0
2009-06-11 14:30:00,16.35,16.39,16.25,16.29,636100.0,11.2999,11.3276,11.2308,11.2585,636100.0
2009-06-11 15:00:00,16.29,16.49,16.25,16.39,860900.0,11.2585,11.3967,11.2308,11.3276,860900.0
2009-06-11 15:30:00,16.39,16.4,16.1,16.26,2162300.0,11.3276,11.3345,11.1271,11.2377,2162300.0
2009-06-12 09:30:00,16.32,16.68,15.8,16.36,2747600.0,11.2792,11.528,10.9198,11.3068,2747600.0
2009-06-12 10:00:00,16.36,16.6,16.17,16.46,1151500.0,11.3068,11.4727,11.1755,11.3759,1151500.0
2009-06-12 10:30:00,16.46,16.54,16.2,16.26,1198700.0,11.3759,11.4312,11.1963,11.2377,1198700.0
2009-06-12 11:00:00,16.26,16.26,16.08,16.1,594500.0,11.2377,11.2377,11.1133,11.1271,594500.0
2009-06-12 11:30:00,16.1,16.1,15.87,15.92,848100.0,11.1271,11.1271,10.9682,11.0027,848100.0
2009-06-12 12:00:00,15.92,16.0,15.75,15.79,416100.0,11.0027,11.058,10.8852,10.9129,416100.0
2009-06-12 12:30:00,15.78,15.9,15.65,15.86,624700.0,10.906,10.9889,10.8161,10.9613,624700.0
2009-06-12 13:00:00,15.87,16.0,15.84,15.85,683500.0,10.9682,11.058,10.9474,10.9544,683500.0
2009-06-12 13:30:00,15.85,15.97,15.82,15.94,616900.0,10.9544,11.0373,10.9336,11.0166,616900.0
2009-06-12 14:00:00,15.94,16.01,15.92,16.01,504100.0,11.0166,11.0649,11.0027,11.0649,504100.0
2009-06-12 14:30:00,16.01,16.27,16.01,16.26,1273100.0,11.0649,11.2446,11.0649,11.2377,1273100.0
2009-06-12 15:00:00,16.27,16.29,16.09,16.11,846500.0,11.2446,11.2585,11.1202,11.1341,846500.0
2009-06-12 15:30:00,16.12,16.17,16.0,16.17,1068000.0,11.141,11.1755,11.058,11.1755,1068000.0
2009-06-15 09:30:00,15.48,15.54,15.0,15.19,1452800.0,10.6986,10.7401,10.3669,10.4982,1452800.0
2009-06-15 10:00:00,15.19,15.21,14.9,14.91,1032700.0,10.4982,10.512,10.2978,10.3047,1032700.0
2009-06-15 10:30:00,14.91,14.94,14.47,14.86,1807800.0,10.3047,10.3254,10.0006,10.2701,1807800.0
2009-06-15 11:00:00,14.88,14.93,14.55,14.76,432000.0,10.284,10.3185,10.0559,10.201,432000.0
2009-06-15 11:30:00,14.76,15.0,14.75,14.86,597300.0,10.201,10.3669,10.1941,10.2701,597300.0
2009-06-15 12:00:00,14.87,14.97,14.84,14.85,377400.0,10.2771,10.3462,10.2563,10.2632,377400.0
2009-06-15 12:30:00,14.84,14.94,14.82,14.94,331500.0,10.2563,10.3254,10.2425,10.3254,331500.0
2009-06-15 13:00:00,14.93,15.0,14.88,14.99,462400.0,10.3185,10.3669,10.284,10.36,462400.0
2009-06-15 13:30:00,14.98,15.01,14.9,15.0,358500.0,10.3531,10.3738,10.2978,10.3669,358500.0
2009-06-15 14:00:00,14.99,15.02,14.81,14.97,652000.0,10.36,10.3807,10.2356,10.3462,652000.0
2009-06-15 14:30:00,14.97,15.01,14.92,15.01,538300.0,10.3462,10.3738,10.3116,10.3738,538300.0
2009-06-15 15:00:00,15.01,15.19,14.95,15.19,852700.0,10.3738,10.4982,10.3323,10.4982,852700.0
2009-06-15 15:30:00,15.2,15.33,15.19,15.28,1689100.0,10.5051,10.595,10.4982,10.5604,1689100.0
2009-06-16 09:30:00,15.82,16.38,15.8,16.13,3119200.0,10.9336,11.3207,10.9198,11.1479,3119200.0
2009-06-16 10:00:00,16.12,16.14,15.8,15.95,1949500.0,11.141,11.1548,10.9198,11.0235,1949500.0
2009-06-16 10:30:00,15.94,16.04,15.85,15.88,759600.0,11.0166,11.0857,10.9544,10.9751,759600.0
2009-06-16 11:00:00,15.87,16.03,15.86,16.02,506900.0,10.9682,11.0788,10.9613,11.0719,506900.0
2009-06-16 11:30:00,16.02,16.03,15.56,15.66,875500.0,11.0719,11.0788,10.7539,10.823,875500.0
2009-06-16 12:00:00,15.66,15.69,15.36,15.39,793100.0,10.823,10.8438,10.6157,10.6364,793100.0
2009-06-16 12:30:00,15.4,15.41,14.91,15.05,1283500.0,10.6434,10.6503,10.3047,10.4015,1283500.0
2009-06-16 13:00:00,15.03,15.14,14.95,15.06,681400.0,10.3876,10.4637,10.3323,10.4084,681400.0
2009-06-16 13:30:00,15.06,15.36,15.06,15.3,701200.0,10.4084,10.6157,10.4084,10.5742,701200.0
2009-06-16 14:00:00,15.3,15.3,14.95,14.96,897900.0,10.5742,10.5742,10.3323,10.3393,897900.0
2009-06-16 14:30:00,14.96,15.28,14.93,15.24,755400.0,10.3393,10.5604,10.3185,10.5328,755400.0
2009-06-16 15:00:00,15.24,15.33,15.08,15.27,973600.0,10.5328,10.595,10.4222,10.5535,973600.0
2009-06-16 15:30:00,15.27,15.43,15.25,15.27,1435300.0,10.5535,10.6641,10.5397,10.5535,1435300.0
2009-06-17 09:30:00,15.25,15.28,14.53,14.66,2036500.0,10.5397,10.5604,10.0421,10.1319,2036500.0
2009-06-17 10:00:00,14.65,15.02,14.58,14.87,1413200.0,10.125,10.3807,10.0766,10.2771,1413200.0
2009-06-17 10:30:00,14.87,14.9,14.66,14.79,813100.0,10.2771,10.2978,10.1319,10.2218,813100.0
2009-06-17 11:00:00,14.8,15.34,14.8,15.27,838400.0,10.2287,10.6019,10.2287,10.5535,838400.0
2009-06-17 11:30:00,15.27,15.32,15.07,15.28,577500.0,10.5535,10.5881,10.4153,10.5604,577500.0
2009-06-17 12:00:00,15.28,15.46,15.21,15.3,544800.0,10.5604,10.6848,10.512,10.5742,544800.0
2009-06-17 12:30:00,15.3,15.3,15.13,15.14,313900.0,10.5742,10.5742,10.4567,10.4637,313900.0
2009-06-17 13:00:00,15.14,15.35,15.14,15.35,311300.0,10.4637,10.6088,10.4637,10.6088,311300.0
2009-06-17 13:30:00,15.35,15.54,15.29,15.46,570600.0,10.6088,10.7401,10.5673,10.6848,570600.0
2009-06-17 14:00:00,15.46,15.66,15.4,15.65,644100.0,10.6848,10.823,10.6434,10.8161,644100.0
2009-06-17 14:30:00,15.64,15.66,15.36,15.49,452500.0,10.8092,10.823,10.6157,10.7056,452500.0
2009-06-17 15:00:00,15.5,15.53,15.26,15.27,735000.0,10.7125,10.7332,10.5466,10.5535,735000.0
2009-06-17 15:30:00,15.28,15.4,15.18,15.26,1338200.0,10.5604,10.6434,10.4913,10.5466,1338200.0
2009-06-18 09:30:00,15.17,15.49,14.75,15.45,1170300.0,10.4844,10.7056,10.1941,10.6779,1170300.0
2009-06-18 10:00:00,15.44,15.51,15.19,15.3,991400.0,10.671,10.7194,10.4982,10.5742,991400.0
2009-06-18 10:30:00,15.3,15.34,15.0,15.09,537600.0,10.5742,10.6019,10.3669,10.4291,537600.0
2009-06-18 11:00:00,15.1,15.41,15.09,15.35,442300.0,10.436,10.6503,10.4291,10.6088,442300.0
2009-06-18 11:30:00,15.36,15.46,15.22,15.41,268900.0,10.6157,10.6848,10.5189,10.6503,268900.0
2009-06-18 12:00:00,15.42,15.48,15.38,15.42,263200.0,10.6572,10.6986,10.6295,10.6572,263200.0
2009-06-18 12:30:00,15.42,15.51,15.34,15.5,255600.0,10.6572,10.7194,10.6019,10.7125,255600.0
2009-06-18 13:00:00,15.51,15.66,15.5,15.6,395100.0,10.7194,10.823,10.7125,10.7816,395100.0
2009-06-18 13:30:00,15.61,15.65,15.4,15.4,296400.0,10.7885,10.8161,10.6434,10.6434,296400.0
2009-06-18 14:00:00,15.4,15.4,15.14,15.27,762100.0,10.6434,10.6434,10.4637,10.5535,762100.0
2009-06-18 14:30:00,15.27,15.46,15.23,15.45,407600.0,10.5535,10.6848,10.5259,10.6779,407600.0
2009-06-18 15:00:00,15.44,15.48,15.29,15.34,350700.0,10.671,10.6986,10.5673,10.6019,350700.0
2009-06-18 15:30:00,15.34,15.37,15.2,15.26,797800.0,10.6019,10.6226,10.5051,10.5466,797800.0
2009-06-19 09:30:00,15.56,15.67,15.45,15.59,800800.0,10.7539,10.83,10.6779,10.7747,800800.0
2009-06-19 10:00:00,15.58,15.71,15.4,15.64,541400.0,10.7678,10.8576,10.6434,10.8092,541400.0
2009-06-19 10:30:00,15.64,15.79,15.63,15.78,434800.0,10.8092,10.9129,10.8023,10.906,434800.0
2009-06-19 11:00:00,15.79,15.95,15.44,15.6,3069300.0,10.9129,11.0235,10.671,10.7816,3069300.0
2009-06-19 11:30:00,15.6,15.77,15.59,15.69,379800.0,10.7816,10.8991,10.7747,10.8438,379800.0
2009-06-19 12:00:00,15.7,15.71,15.41,15.43,279200.0,10.8507,10.8576,10.6503,10.6641,279200.0
2009-06-19 12:30:00,15.43,15.6,15.41,15.5,307800.0,10.6641,10.7816,10.6503,10.7125,307800.0
2009-06-19 13:00:00,15.5,15.65,15.5,15.6,467900.0,10.7125,10.8161,10.7125,10.7816,467900.0
2009-06-19 13:30:00,15.6,15.7,15.6,15.61,190900.0,10.7816,10.8507,10.7816,10.7885,190900.0
2009-06-19 14:00:00,15.6,15.65,15.37,15.5,512200.0,10.7816,10.8161,10.6226,10.7125,512200.0
2009-06-19 14:30:00,15.51,15.6,15.46,15.51,392600.0,10.7194,10.7816,10.6848,10.7194,392600.0
2009-06-19 15:00:00,15.51,15.6,15.45,15.59,533900.0,10.7194,10.7816,10.6779,10.7747,533900.0
2009-06-19 15:30:00,15.59,15.62,15.44,15.44,1134200.0,10.7747,10.7954,10.671,10.671,1134200.0
2009-06-22 09:30:00,15.11,15.2,14.46,14.49,1244300.0,10.4429,10.5051,9.9937,10.0144,1244300.0
2009-06-22 10:00:00,14.5,14.67,14.35,14.48,1160900.0,10.0213,10.1388,9.9177,10.0075,1160900.0
2009-06-22 10:30:00,14.47,14.48,14.29,14.39,624500.0,10.0006,10.0075,9.8762,9.9453,624500.0
2009-06-22 11:00:00,14.38,14.42,14.31,14.37,524700.0,9.9384,9.966,9.89,9.9315,524700.0
2009-06-22 11:30:00,14.37,14.38,13.95,14.0,1422300.0,9.9315,9.9384,9.6412,9.6758,1422300.0
2009-06-22 12:00:00,13.99,14.01,13.91,13.94,381700.0,9.6689,9.6827,9.6136,9.6343,381700.0
2009-06-22 12:30:00,13.94,13.98,13.88,13.98,289200.0,9.6343,9.662,9.5928,9.662,289200.0
2009-06-22 13:00:00,13.97,13.98,13.79,13.83,319800.0,9.655,9.662,9.5306,9.5583,319800.0
2009-06-22 13:30:00,13.83,13.92,13.82,13.91,352800.0,9.5583,9.6205,9.5514,9.6136,352800.0
2009-06-22 14:00:00,13.9,13.99,13.79,13.92,461800.0,9.6067,9.6689,9.5306,9.6205,461800.0
2009-06-22 14:30:00,13.92,14.02,13.89,14.02,419600.0,9.6205,9.6896,9.5998,9.6896,419600.0
2009-06-22 15:00:00,14.02,14.09,13.95,13.98,684200.0,9.6896,9.738,9.6412,9.662,684200.0
2009-06-22 15:30:00,13.98,14.02,13.79,13.79,1394700.0,9.662,9.6896,9.5306,9.5306,1394700.0
2009-06-23 09:30:00,13.9,14.29,13.86,14.26,640800.0,9.6067,9.8762,9.579,9.8555,640800.0
2009-06-23 10:00:00,14.25,14.38,13.88,13.88,638400.0,9.8486,9.9384,9.5928,9.5928,638400.0
2009-06-23 10:30:00,13.88,13.97,13.67,13.85,466800.0,9.5928,9.655,9.4477,9.5721,466800.0
2009-06-23 11:00:00,13.84,13.93,13.65,13.89,456400.0,9.5652,9.6274,9.4339,9.5998,456400.0
2009-06-23 11:30:00,13.89,13.96,13.83,13.9,547300.0,9.5998,9.6481,9.5583,9.6067,547300.0
2009-06-23 12:00:00,13.9,13.97,13.8,13.89,409700.0,9.6067,9.655,9.5375,9.5998,409700.0
2009-06-23 12:30:00,13.9,14.12,13.9,14.08,383300.0,9.6067,9.7587,9.6067,9.7311,383300.0
2009-06-23 13:00:00,14.08,14.3,14.03,14.17,791200.0,9.7311,9.8831,9.6965,9.7933,791200.0
2009-06-23 13:30:00,14.17,14.26,14.04,14.07,387000.0,9.7933,9.8555,9.7034,9.7242,387000.0
2009-06-23 14:00:00,14.07,14.46,14.06,14.34,1081700.0,9.7242,9.9937,9.7172,9.9108,1081700.0
2009-06-23 14:30:00,14.34,14.51,14.33,14.42,740600.0,9.9108,10.0282,9.9038,9.966,740600.0
2009-06-23 15:00:00,14.42,14.43,14.26,14.39,334300.0,9.966,9.973,9.8555,9.9453,334300.0
2009-06-23 15:30:00,14.38,14.48,14.32,14.36,1259900.0,9.9384,10.0075,9.8969,9.9246,1259900.0
2009-06-24 09:30:00,14.75,15.27,14.75,15.21,1064800.0,10.1941,10.5535,10.1941,10.512,1064800.0
2009-06-24 10:00:00,15.2,15.4,15.14,15.19,1147300.0,10.5051,10.6434,10.4637,10.4982,1147300.0
2009-06-24 10:30:00,15.19,15.38,15.04,15.35,506000.0,10.4982,10.6295,10.3945,10.6088,506000.0
2009-06-24 11:00:00,15.35,15.45,15.23,15.27,288900.0,10.6088,10.6779,10.5259,10.5535,288900.0
2009-06-24 11:30:00,15.27,15.3,15.21,15.29,198200.0,10.5535,10.5742,10.512,10.5673,198200.0
2009-06-24 12:00:00,15.3,15.31,15.12,15.13,511400.0,10.5742,10.5812,10.4498,10.4567,511400.0
2009-06-24 12:30:00,15.13,15.22,15.06,15.08,909200.0,10.4567,10.5189,10.4084,10.4222,909200.0
2009-06-24 13:00:00,15.07,15.23,15.07,15.09,213400.0,10.4153,10.5259,10.4153,10.4291,213400.0
2009-06-24 13:30:00,15.09,15.16,14.98,15.02,615600.0,10.4291,10.4775,10.3531,10.3807,615600.0
2009-06-24 14:00:00,15.02,15.19,14.8,14.85,737400.0,10.3807,10.4982,10.2287,10.2632,737400.0
2009-06-24 14:30:00,14.85,15.05,14.58,14.88,1431900.0,10.2632,10.4015,10.0766,10.284,1431900.0
2009-06-24 15:00:00,14.88,14.96,14.69,14.87,819400.0,10.284,10.3393,10.1527,10.2771,819400.0
2009-06-24 15:30:00,14.88,15.01,14.78,14.98,1378900.0,10.284,10.3738,10.2149,10.3531,1378900.0
2009-06-25 09:30:00,14.67,15.05,14.44,14.98,1011400.0,10.1388,10.4015,9.9799,10.3531,1011400.0
2009-06-25 10:00:00,14.97,15.25,14.97,15.14,544700.0,10.3462,10.5397,10.3462,10.4637,544700.0
2009-06-25 10:30:00,15.15,15.17,14.78,14.85,427400.0,10.4706,10.4844,10.2149,10.2632,427400.0
2009-06-25 11:00:00,14.86,15.07,14.85,15.07,170600.0,10.2701,10.4153,10.2632,10.4153,170600.0
2009-06-25 11:30:00,15.08,15.2,15.04,15.19,318900.0,10.4222,10.5051,10.3945,10.4982,318900.0
2009-06-25 12:00:00,15.2,15.22,15.07,15.21,232300.0,10.5051,10.5189,10.4153,10.512,232300.0
2009-06-25 12:30:00,15.22,15.24,15.05,15.06,521800.0,10.5189,10.5328,10.4015,10.4084,521800.0
2009-06-25 13:00:00,15.06,15.24,15.01,15.24,718800.0,10.4084,10.5328,10.3738,10.5328,718800.0
2009-06-25 13:30:00,15.24,15.28,15.12,15.18,498100.0,10.5328,10.5604,10.4498,10.4913,498100.0
2009-06-25 14:00:00,15.18,15.18,14.98,15.04,456700.0,10.4913,10.4913,10.3531,10.3945,456700.0
2009-06-25 14:30:00,15.05,15.14,15.03,15.07,523600.0,10.4015,10.4637,10.3876,10.4153,523600.0
2009-06-25 15:00:00,15.08,15.25,15.06,15.21,1024100.0,10.4222,10.5397,10.4084,10.512,1024100.0
2009-06-25 15:30:00,15.22,15.22,15.03,15.2,939100.0,10.5189,10.5189,10.3876,10.5051,939100.0
2009-06-26 09:30:00,14.91,15.68,14.88,15.48,1049100.0,10.3546,10.8893,10.3337,10.7504,1049100.0
2009-06-26 10:00:00,15.47,15.67,15.4,15.63,683000.0,10.7435,10.8824,10.6949,10.8546,683000.0
2009-06-26 10:30:00,15.65,15.93,15.65,15.8,1501100.0,10.8685,11.0629,10.8685,10.9726,1501100.0
2009-06-26 11:00:00,15.8,15.89,15.65,15.68,560500.0,10.9726,11.0351,10.8685,10.8893,560500.0
2009-06-26 11:30:00,15.69,15.7,15.5,15.51,799700.0,10.8962,10.9032,10.7643,10.7712,799700.0
2009-06-26 12:00:00,15.51,15.73,15.49,15.63,830100.0,10.7712,10.924,10.7574,10.8546,830100.0
2009-06-26 12:30:00,15.63,15.64,15.55,15.6,554900.0,10.8546,10.8615,10.799,10.8337,554900.0
2009-06-26 13:00:00,15.61,15.61,15.37,15.39,657600.0,10.8407,10.8407,10.674,10.6879,657600.0
2009-06-26 13:30:00,15.39,15.45,15.3,15.32,508700.0,10.6879,10.7296,10.6254,10.6393,508700.0
2009-06-26 14:00:00,15.31,15.41,15.24,15.36,268600.0,10.6324,10.7018,10.5837,10.6671,268600.0
2009-06-26 14:30:00,15.37,15.53,15.34,15.52,386000.0,10.674,10.7851,10.6532,10.7782,386000.0
2009-06-26 15:00:00,15.52,15.58,15.36,15.41,339900.0,10.7782,10.8199,10.6671,10.7018,339900.0
2009-06-26 15:30:00,15.42,15.53,15.36,15.4,773100.0,10.7087,10.7851,10.6671,10.6949,773100.0
2009-06-29 09:30:00,15.7,15.75,15.09,15.22,618500.0,10.9032,10.9379,10.4796,10.5698,618500.0
2009-06-29 10:00:00,15.23,15.69,15.1,15.69,480000.0,10.5768,10.8962,10.4865,10.8962,480000.0
2009-06-29 10:30:00,15.68,15.7,15.54,15.55,551600.0,10.8893,10.9032,10.7921,10.799,551600.0
2009-06-29 11:00:00,15.55,15.56,15.38,15.52,429000.0,10.799,10.806,10.681,10.7782,429000.0
2009-06-29 11:30:00,15.52,15.52,15.24,15.28,530800.0,10.7782,10.7782,10.5837,10.6115,530800.0
2009-06-29 12:00:00,15.28,15.31,15.13,15.31,381100.0,10.6115,10.6324,10.5073,10.6324,381100.0
2009-06-29 12:30:00,15.31,15.37,15.1,15.12,264600.0,10.6324,10.674,10.4865,10.5004,264600.0
2009-06-29 13:00:00,15.11,15.29,15.1,15.24,186300.0,10.4935,10.6185,10.4865,10.5837,186300.0
2009-06-29 13:30:00,15.24,15.26,15.14,15.2,229300.0,10.5837,10.5976,10.5143,10.556,229300.0
2009-06-29 14:00:00,15.2,15.23,15.09,15.1,314200.0,10.556,10.5768,10.4796,10.4865,314200.0
2009-06-29 14:30:00,15.1,15.21,15.1,15.2,380100.0,10.4865,10.5629,10.4865,10.556,380100.0
2009-06-29 15:00:00,15.2,15.28,15.18,15.26,436500.0,10.556,10.6115,10.5421,10.5976,436500.0
2009-06-29 15:30:00,15.26,15.26,15.09,15.17,810500.0,10.5976,10.5976,10.4796,10.5351,810500.0
2009-06-30 09:30:00,14.93,15.26,14.93,15.15,621300.0,10.3685,10.5976,10.3685,10.5212,621300.0
2009-06-30 10:00:00,15.15,15.15,14.78,14.85,789500.0,10.5212,10.5212,10.2643,10.3129,789500.0
2009-06-30 10:30:00,14.84,14.85,14.61,14.7,865600.0,10.3059,10.3129,10.1462,10.2087,865600.0
2009-06-30 11:00:00,14.7,14.77,14.57,14.69,497600.0,10.2087,10.2573,10.1184,10.2018,497600.0
2009-06-30 11:30:00,14.67,14.67,14.47,14.48,408000.0,10.1879,10.1879,10.049,10.0559,408000.0
2009-06-30 12:00:00,14.48,14.7,14.48,14.69,225900.0,10.0559,10.2087,10.0559,10.2018,225900.0
2009-06-30 12:30:00,14.69,14.79,14.69,14.76,212400.0,10.2018,10.2712,10.2018,10.2504,212400.0
2009-06-30 13:00:00,14.76,14.77,14.63,14.7,171400.0,10.2504,10.2573,10.1601,10.2087,171400.0
2009-06-30 13:30:00,14.7,14.7,14.55,14.56,175700.0,10.2087,10.2087,10.1046,10.1115,175700.0
2009-06-30 14:00:00,14.56,14.63,14.52,14.6,343200.0,10.1115,10.1601,10.0837,10.1393,343200.0
2009-06-30 14:30:00,14.61,14.72,14.59,14.7,341400.0,10.1462,10.2226,10.1323,10.2087,341400.0
2009-06-30 15:00:00,14.7,14.72,14.55,14.64,543300.0,10.2087,10.2226,10.1046,10.1671,543300.0
2009-06-30 15:30:00,14.64,14.8,14.63,14.73,1701700.0,10.1671,10.2782,10.1601,10.2296,1701700.0
2009-07-01 09:30:00,15.03,15.25,14.96,15.24,668900.0,10.4379,10.5907,10.3893,10.5837,668900.0
2009-07-01 10:00:00,15.25,15.47,14.98,15.44,1269600.0,10.5907,10.7435,10.4032,10.7226,1269600.0
2009-07-01 10:30:00,15.45,15.46,15.11,15.16,521300.0,10.7296,10.7365,10.4935,10.5282,521300.0
2009-07-01 11:00:00,15.17,15.19,15.0,15.0,342800.0,10.5351,10.549,10.4171,10.4171,342800.0
2009-07-01 11:30:00,15.0,15.07,14.92,14.97,259000.0,10.4171,10.4657,10.3615,10.3962,259000.0
2009-07-01 12:00:00,14.98,15.03,14.84,14.85,428800.0,10.4032,10.4379,10.3059,10.3129,428800.0
2009-07-01 12:30:00,14.85,14.87,14.76,14.78,345900.0,10.3129,10.3268,10.2504,10.2643,345900.0
2009-07-01 13:00:00,14.77,14.85,14.75,14.84,304000.0,10.2573,10.3129,10.2434,10.3059,304000.0
2009-07-01 13:30:00,14.84,14.84,14.7,14.75,243600.0,10.3059,10.3059,10.2087,10.2434,243600.0
2009-07-01 14:00:00,14.75,14.76,14.62,14.72,388900.0,10.2434,10.2504,10.1532,10.2226,388900.0
2009-07-01 14:30:00,14.72,14.76,14.64,14.73,271500.0,10.2226,10.2504,10.1671,10.2296,271500.0
2009-07-01 15:00:00,14.74,14.84,14.67,14.68,589400.0,10.2365,10.3059,10.1879,10.1948,589400.0
2009-07-01 15:30:00,14.68,14.72,14.62,14.68,1003600.0,10.1948,10.2226,10.1532,10.1948,1003600.0
2009-07-02 09:30:00,14.29,14.39,14.14,14.22,780600.0,9.924,9.9934,9.8198,9.8754,780600.0
2009-07-02 10:00:00,14.23,14.31,14.13,14.25,654500.0,9.8823,9.9379,9.8129,9.8962,654500.0
2009-07-02 10:30:00,14.26,14.5,14.18,14.49,680300.0,9.9032,10.0698,9.8476,10.0629,680300.0
2009-07-02 11:00:00,14.49,14.54,14.39,14.46,225000.0,10.0629,10.0976,9.9934,10.042,225000.0
2009-07-02 11:30:00,14.46,14.5,14.34,14.41,245000.0,10.042,10.0698,9.9587,10.0073,245000.0
2009-07-02 12:00:00,14.42,14.43,14.31,14.32,147100.0,10.0143,10.0212,9.9379,9.9448,147100.0
2009-07-02 12:30:00,14.32,14.33,14.27,14.27,142300.0,9.9448,9.9518,9.9101,9.9101,142300.0
2009-07-02 13:00:00,14.28,14.5,14.28,14.44,286600.0,9.917,10.0698,9.917,10.0282,286600.0
2009-07-02 13:30:00,14.44,14.45,14.39,14.42,437900.0,10.0282,10.0351,9.9934,10.0143,437900.0
2009-07-02 14:00:00,14.42,14.49,14.41,14.45,313900.0,10.0143,10.0629,10.0073,10.0351,313900.0
2009-07-02 14:30:00,14.45,14.48,14.41,14.46,198300.0,10.0351,10.0559,10.0073,10.042,198300.0
2009-07-02 15:00:00,14.46,14.47,14.34,14.34,163700.0,10.042,10.049,9.9587,9.9587,163700.0
2009-07-02 15:30:00,14.34,14.41,14.31,14.34,502300.0,9.9587,10.0073,9.9379,9.9587,502300.0
2009-07-06 09:30:00,14.0,14.0,13.52,13.71,1098700.0,9.7226,9.7226,9.3892,9.5212,1098700.0
2009-07-06 10:00:00,13.7,13.8,13.34,13.37,931600.0,9.5143,9.5837,9.2642,9.2851,931600.0
2009-07-06 10:30:00,13.37,13.37,13.07,13.17,713600.0,9.2851,9.2851,9.0767,9.1462,713600.0
2009-07-06 11:00:00,13.18,13.32,13.15,13.32,325000.0,9.1531,9.2504,9.1323,9.2504,325000.0
2009-07-06 11:30:00,13.31,13.51,13.27,13.29,423300.0,9.2434,9.3823,9.2156,9.2295,423300.0
2009-07-06 12:00:00,13.3,13.41,13.26,13.3,264400.0,9.2365,9.3129,9.2087,9.2365,264400.0
2009-07-06 12:30:00,13.31,13.32,13.17,13.27,305600.0,9.2434,9.2504,9.1462,9.2156,305600.0
2009-07-06 13:00:00,13.27,13.5,13.27,13.4,291700.0,9.2156,9.3754,9.2156,9.3059,291700.0
2009-07-06 13:30:00,13.4,13.4,13.22,13.23,378500.0,9.3059,9.3059,9.1809,9.1879,378500.0
2009-07-06 14:00:00,13.23,13.23,13.1,13.14,785200.0,9.1879,9.1879,9.0976,9.1253,785200.0
2009-07-06 14:30:00,13.15,13.2,13.07,13.1,1043600.0,9.1323,9.167,9.0767,9.0976,1043600.0
2009-07-06 15:00:00,13.09,13.15,13.07,13.14,949100.0,9.0906,9.1323,9.0767,9.1253,949100.0
2009-07-06 15:30:00,13.14,13.29,13.07,13.27,1859800.0,9.1253,9.2295,9.0767,9.2156,1859800.0
2009-07-07 09:30:00,13.66,13.98,13.59,13.97,2135400.0,9.4865,9.7087,9.4379,9.7018,2135400.0
2009-07-07 10:00:00,13.96,14.14,13.81,13.96,1653900.0,9.6948,9.8198,9.5906,9.6948,1653900.0
2009-07-07 10:30:00,13.95,13.98,13.76,13.81,653500.0,9.6879,9.7087,9.5559,9.5906,653500.0
2009-07-07 11:00:00,13.8,13.91,13.74,13.8,475600.0,9.5837,9.6601,9.542,9.5837,475600.0
2009-07-07 11:30:00,13.79,13.85,13.71,13.82,702600.0,9.5768,9.6184,9.5212,9.5976,702600.0
2009-07-07 12:00:00,13.82,13.83,13.56,13.58,590900.0,9.5976,9.6045,9.417,9.4309,590900.0
2009-07-07 12:30:00,13.58,13.65,13.55,13.63,342800.0,9.4309,9.4795,9.4101,9.4656,342800.0
2009-07-07 13:00:00,13.63,13.92,13.61,13.91,394800.0,9.4656,9.667,9.4517,9.6601,394800.0
2009-07-07 13:30:00,13.92,14.03,13.81,13.86,498500.0,9.667,9.7434,9.5906,9.6254,498500.0
2009-07-07 14:00:00,13.87,13.9,13.78,13.86,383100.0,9.6323,9.6531,9.5698,9.6254,383100.0
2009-07-07 14:30:00,13.86,13.91,13.68,13.7,404300.0,9.6254,9.6601,9.5004,9.5143,404300.0
2009-07-07 15:00:00,13.71,13.76,13.6,13.74,706500.0,9.5212,9.5559,9.4448,9.542,706500.0
2009-07-07 15:30:00,13.74,13.76,13.55,13.57,1059200.0,9.542,9.5559,9.4101,9.424,1059200.0
2009-07-08 09:30:00,13.59,13.82,13.5,13.51,1214900.0,9.4379,9.5976,9.3754,9.3823,1214900.0
2009-07-08 10:00:00,13.51,13.71,13.5,13.52,743500.0,9.3823,9.5212,9.3754,9.3892,743500.0
2009-07-08 10:30:00,13.52,13.55,13.33,13.36,677500.0,9.3892,9.4101,9.2573,9.2781,677500.0
2009-07-08 11:00:00,13.36,13.36,12.89,12.94,1096100.0,9.2781,9.2781,8.9517,8.9865,1096100.0
2009-07-08 11:30:00,12.94,13.03,12.72,12.73,677500.0,8.9865,9.049,8.8337,8.8406,677500.0
2009-07-08 12:00:00,12.73,12.74,12.43,12.45,895500.0,8.8406,8.8476,8.6323,8.6462,895500.0
2009-07-08 12:30:00,12.44,12.58,12.43,12.53,657900.0,8.6392,8.7364,8.6323,8.7017,657900.0
2009-07-08 13:00:00,12.53,12.9,12.51,12.85,883100.0,8.7017,8.9587,8.6878,8.924,883100.0
2009-07-08 13:30:00,12.84,12.86,12.66,12.66,506100.0,8.917,8.9309,8.792,8.792,506100.0
2009-07-08 14:00:00,12.66,12.68,12.53,12.59,429500.0,8.792,8.8059,8.7017,8.7434,429500.0
2009-07-08 14:30:00,12.58,12.71,12.55,12.69,543500.0,8.7364,8.8267,8.7156,8.8128,543500.0
2009-07-08 15:00:00,12.7,12.82,12.66,12.68,863600.0,8.8198,8.9031,8.792,8.8059,863600.0
2009-07-08 15:30:00,12.68,13.0,12.68,12.94,2174300.0,8.8059,9.0281,8.8059,8.9865,2174300.0
2009-07-09 09:30:00,13.25,13.58,13.2,13.43,1319200.0,9.2017,9.4309,9.167,9.3267,1319200.0
2009-07-09 10:00:00,13.41,13.63,13.25,13.3,1056800.0,9.3129,9.4656,9.2017,9.2365,1056800.0
2009-07-09 10:30:00,13.31,13.66,13.26,13.64,1194100.0,9.2434,9.4865,9.2087,9.4726,1194100.0
2009-07-09 11:00:00,13.64,13.72,13.54,13.59,813600.0,9.4726,9.5281,9.4031,9.4379,813600.0
2009-07-09 11:30:00,13.58,13.83,13.54,13.69,598300.0,9.4309,9.6045,9.4031,9.5073,598300.0
2009-07-09 12:00:00,13.68,13.88,13.65,13.83,316600.0,9.5004,9.6393,9.4795,9.6045,316600.0
2009-07-09 12:30:00,13.82,13.83,13.61,13.71,270200.0,9.5976,9.6045,9.4517,9.5212,270200.0
2009-07-09 13:00:00,13.72,13.8,13.62,13.76,302600.0,9.5281,9.5837,9.4587,9.5559,302600.0
2009-07-09 13:30:00,13.76,13.81,13.7,13.81,310600.0,9.5559,9.5906,9.5143,9.5906,310600.0
2009-07-09 14:00:00,13.8,13.83,13.72,13.73,252200.0,9.5837,9.6045,9.5281,9.5351,252200.0
2009-07-09 14:30:00,13.73,13.81,13.68,13.69,351200.0,9.5351,9.5906,9.5004,9.5073,351200.0
2009-07-09 15:00:00,13.69,13.72,13.54,13.59,442500.0,9.5073,9.5281,9.4031,9.4379,442500.0
2009-07-09 15:30:00,13.59,13.62,13.47,13.52,802200.0,9.4379,9.4587,9.3545,9.3892,802200.0
2009-07-10 09:30:00,13.36,13.58,13.16,13.31,503700.0,9.2781,9.4309,9.1392,9.2434,503700.0
2009-07-10 10:00:00,13.3,13.42,13.13,13.33,513100.0,9.2365,9.3198,9.1184,9.2573,513100.0
2009-07-10 10:30:00,13.33,13.5,13.27,13.4,461800.0,9.2573,9.3754,9.2156,9.3059,461800.0
2009-07-10 11:00:00,13.38,13.38,13.12,13.19,532800.0,9.292,9.292,9.1115,9.1601,532800.0
2009-07-10 11:30:00,13.19,13.37,13.18,13.33,504200.0,9.1601,9.2851,9.1531,9.2573,504200.0
2009-07-10 12:00:00,13.33,13.43,13.31,13.41,428300.0,9.2573,9.3267,9.2434,9.3129,428300.0
2009-07-10 12:30:00,13.41,13.55,13.4,13.51,498200.0,9.3129,9.4101,9.3059,9.3823,498200.0
2009-07-10 13:00:00,13.5,13.65,13.5,13.53,457000.0,9.3754,9.4795,9.3754,9.3962,457000.0
2009-07-10 13:30:00,13.54,13.69,13.51,13.66,205000.0,9.4031,9.5073,9.3823,9.4865,205000.0
2009-07-10 14:00:00,13.66,13.66,13.48,13.54,221100.0,9.4865,9.4865,9.3615,9.4031,221100.0
2009-07-10 14:30:00,13.55,13.59,13.49,13.51,201300.0,9.4101,9.4379,9.3684,9.3823,201300.0
2009-07-10 15:00:00,13.51,13.6,13.46,13.57,798500.0,9.3823,9.4448,9.3476,9.424,798500.0
2009-07-10 15:30:00,13.58,13.77,13.56,13.66,2049700.0,9.4309,9.5629,9.417,9.4865,2049700.0
2009-07-13 09:30:00,13.79,13.92,13.43,13.55,1735500.0,9.5768,9.667,9.3267,9.4101,1735500.0
2009-07-13 10:00:00,13.54,13.72,13.37,13.7,1023500.0,9.4031,9.5281,9.2851,9.5143,1023500.0
2009-07-13 10:30:00,13.72,13.94,13.68,13.92,767200.0,9.5281,9.6809,9.5004,9.667,767200.0
2009-07-13 11:00:00,13.91,13.95,13.73,13.83,367700.0,9.6601,9.6879,9.5351,9.6045,367700.0
2009-07-13 11:30:00,13.82,14.1,13.82,14.07,555600.0,9.5976,9.792,9.5976,9.7712,555600.0
2009-07-13 12:00:00,14.07,14.1,13.97,14.05,226400.0,9.7712,9.792,9.7018,9.7573,226400.0
2009-07-13 12:30:00,14.05,14.08,13.93,13.94,405800.0,9.7573,9.7782,9.674,9.6809,405800.0
2009-07-13 13:00:00,13.93,14.13,13.92,14.1,222400.0,9.674,9.8129,9.667,9.792,222400.0
2009-07-13 13:30:00,14.1,14.12,14.03,14.08,292100.0,9.792,9.8059,9.7434,9.7782,292100.0
2009-07-13 14:00:00,14.08,14.12,13.97,14.04,402600.0,9.7782,9.8059,9.7018,9.7504,402600.0
2009-07-13 14:30:00,14.04,14.12,14.01,14.09,462400.0,9.7504,9.8059,9.7295,9.7851,462400.0
2009-07-13 15:00:00,14.09,14.12,14.01,14.01,523000.0,9.7851,9.8059,9.7295,9.7295,523000.0
2009-07-13 15:30:00,14.01,14.15,14.0,14.14,1251100.0,9.7295,9.8268,9.7226,9.8198,1251100.0
2009-07-14 09:30:00,14.63,14.8,14.48,14.69,1564400.0,10.1601,10.2782,10.0559,10.2018,1564400.0
2009-07-14 10:00:00,14.69,14.72,14.51,14.67,929100.0,10.2018,10.2226,10.0768,10.1879,929100.0
2009-07-14 10:30:00,14.67,14.68,14.34,14.58,446000.0,10.1879,10.1948,9.9587,10.1254,446000.0
2009-07-14 11:00:00,14.58,14.79,14.56,14.78,398500.0,10.1254,10.2712,10.1115,10.2643,398500.0
2009-07-14 11:30:00,14.78,14.8,14.7,14.7,407700.0,10.2643,10.2782,10.2087,10.2087,407700.0
2009-07-14 12:00:00,14.69,14.7,14.54,14.63,433200.0,10.2018,10.2087,10.0976,10.1601,433200.0
2009-07-14 12:30:00,14.64,14.67,14.52,14.53,207300.0,10.1671,10.1879,10.0837,10.0907,207300.0
2009-07-14 13:00:00,14.54,14.63,14.53,14.6,332800.0,10.0976,10.1601,10.0907,10.1393,332800.0
2009-07-14 13:30:00,14.58,14.62,14.55,14.6,232500.0,10.1254,10.1532,10.1046,10.1393,232500.0
2009-07-14 14:00:00,14.59,14.65,14.52,14.57,311600.0,10.1323,10.174,10.0837,10.1184,311600.0
2009-07-14 14:30:00,14.56,14.64,14.53,14.6,326400.0,10.1115,10.1671,10.0907,10.1393,326400.0
2009-07-14 15:00:00,14.6,14.63,14.55,14.56,450000.0,10.1393,10.1601,10.1046,10.1115,450000.0
2009-07-14 15:30:00,14.57,14.58,14.45,14.53,1085400.0,10.1184,10.1254,10.0351,10.0907,1085400.0
2009-07-15 09:30:00,14.99,15.08,14.77,14.97,961200.0,10.4101,10.4726,10.2573,10.3962,961200.0
2009-07-15 10:00:00,14.97,15.0,14.76,14.81,1165200.0,10.3962,10.4171,10.2504,10.2851,1165200.0
2009-07-15 10:30:00,14.81,14.93,14.8,14.84,575500.0,10.2851,10.3685,10.2782,10.3059,575500.0
2009-07-15 11:00:00,14.85,14.99,14.85,14.97,356300.0,10.3129,10.4101,10.3129,10.3962,356300.0
2009-07-15 11:30:00,14.97,15.0,14.91,14.95,313500.0,10.3962,10.4171,10.3546,10.3823,313500.0
2009-07-15 12:00:00,14.95,14.99,14.88,14.99,469500.0,10.3823,10.4101,10.3337,10.4101,469500.0
2009-07-15 12:30:00,14.98,15.1,14.98,15.04,458000.0,10.4032,10.4865,10.4032,10.4448,458000.0
2009-07-15 13:00:00,15.05,15.22,15.04,15.2,774800.0,10.4518,10.5698,10.4448,10.556,774800.0
2009-07-15 13:30:00,15.21,15.33,15.17,15.3,604400.0,10.5629,10.6462,10.5351,10.6254,604400.0
2009-07-15 14:00:00,15.3,15.31,15.14,15.19,445100.0,10.6254,10.6324,10.5143,10.549,445100.0
2009-07-15 14:30:00,15.2,15.35,15.17,15.33,803900.0,10.556,10.6601,10.5351,10.6462,803900.0
2009-07-15 15:00:00,15.33,15.36,15.15,15.15,760200.0,10.6462,10.6671,10.5212,10.5212,760200.0
2009-07-15 15:30:00,15.15,15.34,15.13,15.29,1560700.0,10.5212,10.6532,10.5073,10.6185,1560700.0
2009-07-16 09:30:00,15.71,16.15,15.54,15.95,1866000.0,10.9101,11.2157,10.7921,11.0768,1866000.0
2009-07-16 10:00:00,15.95,16.01,15.5,15.9,1540300.0,11.0768,11.1185,10.7643,11.0421,1540300.0
2009-07-16 10:30:00,15.9,15.91,15.8,15.82,991700.0,11.0421,11.049,10.9726,10.9865,991700.0
2009-07-16 11:00:00,15.82,15.93,15.75,15.77,429800.0,10.9865,11.0629,10.9379,10.9518,429800.0
2009-07-16 11:30:00,15.76,15.95,15.73,15.91,385900.0,10.9449,11.0768,10.924,11.049,385900.0
2009-07-16 12:00:00,15.91,15.97,15.87,15.96,286500.0,11.049,11.0907,11.0213,11.0838,286500.0
2009-07-16 12:30:00,15.96,16.0,15.91,15.91,432600.0,11.0838,11.1115,11.049,11.049,432600.0
2009-07-16 13:00:00,15.91,15.97,15.89,15.96,320300.0,11.049,11.0907,11.0351,11.0838,320300.0
2009-07-16 13:30:00,15.97,16.1,15.96,16.1,1068000.0,11.0907,11.181,11.0838,11.181,1068000.0
2009-07-16 14:00:00,16.1,16.18,16.07,16.17,527200.0,11.181,11.2365,11.1601,11.2296,527200.0
2009-07-16 14:30:00,16.16,16.27,16.14,16.25,553000.0,11.2227,11.299,11.2088,11.2852,553000.0
2009-07-16 15:00:00,16.25,16.25,16.06,16.22,1059400.0,11.2852,11.2852,11.1532,11.2643,1059400.0
2009-07-16 15:30:00,16.23,16.28,16.03,16.06,2030100.0,11.2713,11.306,11.1324,11.1532,2030100.0
2009-07-17 09:30:00,16.24,16.34,15.75,15.84,1386700.0,11.2782,11.3477,10.9379,11.0004,1386700.0
2009-07-17 10:00:00,15.84,16.33,15.84,16.32,1434200.0,11.0004,11.3407,11.0004,11.3338,1434200.0
2009-07-17 10:30:00,16.32,16.32,16.01,16.03,631900.0,11.3338,11.3338,11.1185,11.1324,631900.0
2009-07-17 11:00:00,16.02,16.08,15.9,16.03,897400.0,11.1254,11.1671,11.0421,11.1324,897400.0
2009-07-17 11:30:00,16.02,16.28,15.95,16.26,466000.0,11.1254,11.306,11.0768,11.2921,466000.0
2009-07-17 12:00:00,16.25,16.3,16.18,16.29,569200.0,11.2852,11.3199,11.2365,11.3129,569200.0
2009-07-17 12:30:00,16.29,16.38,16.23,16.26,661100.0,11.3129,11.3754,11.2713,11.2921,661100.0
2009-07-17 13:00:00,16.26,16.37,16.19,16.33,424400.0,11.2921,11.3685,11.2435,11.3407,424400.0
2009-07-17 13:30:00,16.33,16.42,16.31,16.38,359400.0,11.3407,11.4032,11.3268,11.3754,359400.0
2009-07-17 14:00:00,16.38,16.47,16.35,16.42,276200.0,11.3754,11.4379,11.3546,11.4032,276200.0
2009-07-17 14:30:00,16.41,16.52,16.36,16.39,555100.0,11.3963,11.4727,11.3615,11.3824,555100.0
2009-07-17 15:00:00,16.38,16.4,16.27,16.28,910400.0,11.3754,11.3893,11.299,11.306,910400.0
2009-07-17 15:30:00,16.28,16.3,16.15,16.22,1761800.0,11.306,11.3199,11.2157,11.2643,1761800.0
2009-07-20 09:30:00,16.3,16.81,16.3,16.7,1045700.0,11.3199,11.6741,11.3199,11.5977,1045700.0
2009-07-20 10:00:00,16.71,16.77,16.32,16.35,1196600.0,11.6046,11.6463,11.3338,11.3546,1196600.0
2009-07-20 10:30:00,16.35,16.39,16.12,16.27,652700.0,11.3546,11.3824,11.1949,11.299,652700.0
2009-07-20 11:00:00,16.28,16.42,16.19,16.42,339500.0,11.306,11.4032,11.2435,11.4032,339500.0
2009-07-20 11:30:00,16.42,16.56,16.41,16.52,328900.0,11.4032,11.5004,11.3963,11.4727,328900.0
2009-07-20 12:00:00,16.52,16.63,16.44,16.61,379000.0,11.4727,11.5491,11.4171,11.5352,379000.0
2009-07-20 12:30:00,16.61,16.75,16.6,16.64,535400.0,11.5352,11.6324,11.5282,11.556,535400.0
2009-07-20 13:00:00,16.65,16.71,16.53,16.61,528900.0,11.5629,11.6046,11.4796,11.5352,528900.0
2009-07-20 13:30:00,16.62,16.62,16.52,16.59,708200.0,11.5421,11.5421,11.4727,11.5213,708200.0
2009-07-20 14:00:00,16.6,16.73,16.59,16.65,436700.0,11.5282,11.6185,11.5213,11.5629,436700.0
2009-07-20 14:30:00,16.66,16.73,16.64,16.66,399400.0,11.5699,11.6185,11.556,11.5699,399400.0
2009-07-20 15:00:00,16.65,16.8,16.65,16.76,634100.0,11.5629,11.6671,11.5629,11.6393,634100.0
2009-07-20 15:30:00,16.76,16.83,16.72,16.79,1211100.0,11.6393,11.6879,11.6116,11.6602,1211100.0
2009-07-21 09:30:00,16.7,17.12,16.39,16.67,1510800.0,11.5977,11.8893,11.3824,11.5768,1510800.0
2009-07-21 10:00:00,16.68,16.87,16.46,16.73,1141700.0,11.5838,11.7157,11.431,11.6185,1141700.0
2009-07-21 10:30:00,16.74,17.02,16.63,16.85,822600.0,11.6254,11.8199,11.5491,11.7018,822600.0
2009-07-21 11:00:00,16.86,16.95,16.74,16.81,709100.0,11.7088,11.7713,11.6254,11.6741,709100.0
2009-07-21 11:30:00,16.8,16.81,16.29,16.3,791600.0,11.6671,11.6741,11.3129,11.3199,791600.0
2009-07-21 12:00:00,16.3,16.66,16.29,16.49,688400.0,11.3199,11.5699,11.3129,11.4518,688400.0
2009-07-21 12:30:00,16.48,16.51,16.18,16.24,681200.0,11.4449,11.4657,11.2365,11.2782,681200.0
2009-07-21 13:00:00,16.23,16.48,16.14,16.47,515900.0,11.2713,11.4449,11.2088,11.4379,515900.0
2009-07-21 13:30:00,16.48,16.55,16.36,16.45,305100.0,11.4449,11.4935,11.3615,11.424,305100.0
2009-07-21 14:00:00,16.47,16.64,16.47,16.55,696600.0,11.4379,11.556,11.4379,11.4935,696600.0
2009-07-21 14:30:00,16.54,16.68,16.45,16.67,621500.0,11.4865,11.5838,11.424,11.5768,621500.0
2009-07-21 15:00:00,16.67,16.69,16.55,16.69,491000.0,11.5768,11.5907,11.4935,11.5907,491000.0
2009-07-21 15:30:00,16.69,16.8,16.62,16.78,1401300.0,11.5907,11.6671,11.5421,11.6532,1401300.0
2009-07-22 09:30:00,16.36,16.55,16.12,16.36,867900.0,11.3615,11.4935,11.1949,11.3615,867900.0
2009-07-22 10:00:00,16.36,16.6,16.29,16.32,1199300.0,11.3615,11.5282,11.3129,11.3338,1199300.0
2009-07-22 10:30:00,16.32,16.51,16.13,16.48,821800.0,11.3338,11.4657,11.2018,11.4449,821800.0
2009-07-22 11:00:00,16.46,16.53,16.36,16.37,533500.0,11.431,11.4796,11.3615,11.3685,533500.0
2009-07-22 11:30:00,16.37,16.38,16.21,16.37,534000.0,11.3685,11.3754,11.2574,11.3685,534000.0
2009-07-22 12:00:00,16.37,16.45,16.25,16.41,380600.0,11.3685,11.424,11.2852,11.3963,380600.0
2009-07-22 12:30:00,16.41,16.51,16.34,16.34,381000.0,11.3963,11.4657,11.3477,11.3477,381000.0
2009-07-22 13:00:00,16.35,16.42,16.26,16.31,290100.0,11.3546,11.4032,11.2921,11.3268,290100.0
2009-07-22 13:30:00,16.32,16.37,16.24,16.34,384800.0,11.3338,11.3685,11.2782,11.3477,384800.0
2009-07-22 14:00:00,16.34,16.41,16.28,16.35,490300.0,11.3477,11.3963,11.306,11.3546,490300.0
2009-07-22 14:30:00,16.35,16.44,16.31,16.43,424900.0,11.3546,11.4171,11.3268,11.4102,424900.0
2009-07-22 15:00:00,16.43,16.46,16.22,16.27,644600.0,11.4102,11.431,11.2643,11.299,644600.0
2009-07-22 15:30:00,16.28,16.4,16.23,16.33,1313600.0,11.306,11.3893,11.2713,11.3407,1313600.0
2009-07-23 09:30:00,16.39,16.87,16.27,16.79,1904400.0,11.3824,11.7157,11.299,11.6602,1904400.0
2009-07-23 10:00:00,16.8,17.0,16.6,16.71,2186000.0,11.6671,11.806,11.5282,11.6046,2186000.0
2009-07-23 10:30:00,16.71,16.81,16.53,16.59,1311700.0,11.6046,11.6741,11.4796,11.5213,1311700.0
2009-07-23 11:00:00,16.6,16.86,16.59,16.71,1009900.0,11.5282,11.7088,11.5213,11.6046,1009900.0
2009-07-23 11:30:00,16.71,16.72,16.58,16.63,940200.0,11.6046,11.6116,11.5143,11.5491,940200.0
2009-07-23 12:00:00,16.64,16.68,16.58,16.62,629200.0,11.556,11.5838,11.5143,11.5421,629200.0
2009-07-23 12:30:00,16.61,16.61,16.35,16.42,1233700.0,11.5352,11.5352,11.3546,11.4032,1233700.0
2009-07-23 13:00:00,16.42,16.43,16.24,16.27,876200.0,11.4032,11.4102,11.2782,11.299,876200.0
2009-07-23 13:30:00,16.27,16.37,16.15,16.16,655600.0,11.299,11.3685,11.2157,11.2227,655600.0
2009-07-23 14:00:00,16.16,16.17,15.81,15.92,2443400.0,11.2227,11.2296,10.9796,11.056,2443400.0
2009-07-23 14:30:00,15.93,16.27,15.91,16.25,1757300.0,11.0629,11.299,11.049,11.2852,1757300.0
2009-07-23 15:00:00,16.25,16.31,16.04,16.1,1387200.0,11.2852,11.3268,11.1393,11.181,1387200.0
2009-07-23 15:30:00,16.09,16.11,15.96,16.0,1553300.0,11.174,11.1879,11.0838,11.1115,1553300.0
2009-07-24 09:30:00,16.02,16.57,15.92,16.45,1366700.0,11.1254,11.5074,11.056,11.424,1366700.0
2009-07-24 10:00:00,16.46,16.66,16.25,16.38,1024900.0,11.431,11.5699,11.2852,11.3754,1024900.0
2009-07-24 10:30:00,16.38,16.39,16.17,16.29,528000.0,11.3754,11.3824,11.2296,11.3129,528000.0
2009-07-24 11:00:00,16.28,16.51,16.24,16.48,539100.0,11.306,11.4657,11.2782,11.4449,539100.0
2009-07-24 11:30:00,16.49,16.55,16.44,16.52,354900.0,11.4518,11.4935,11.4171,11.4727,354900.0
2009-07-24 12:00:00,16.52,16.54,16.33,16.34,232400.0,11.4727,11.4865,11.3407,11.3477,232400.0
2009-07-24 12:30:00,16.34,16.35,16.22,16.26,983000.0,11.3477,11.3546,11.2643,11.2921,983000.0
2009-07-24 13:00:00,16.27,16.47,16.26,16.37,714200.0,11.299,11.4379,11.2921,11.3685,714200.0
2009-07-24 13:30:00,16.37,16.49,16.35,16.4,588400.0,11.3685,11.4518,11.3546,11.3893,588400.0
2009-07-24 14:00:00,16.4,16.52,16.39,16.39,522100.0,11.3893,11.4727,11.3824,11.3824,522100.0
2009-07-24 14:30:00,16.4,16.42,16.34,16.38,342100.0,11.3893,11.4032,11.3477,11.3754,342100.0
2009-07-24 15:00:00,16.38,16.38,16.3,16.32,539300.0,11.3754,11.3754,11.3199,11.3338,539300.0
2009-07-24 15:30:00,16.31,16.4,16.29,16.38,974100.0,11.3268,11.3893,11.3129,11.3754,974100.0
2009-07-27 09:30:00,16.52,16.94,16.44,16.87,916400.0,11.4727,11.7643,11.4171,11.7157,916400.0
2009-07-27 10:00:00,16.88,17.0,16.53,16.53,1130200.0,11.7227,11.806,11.4796,11.4796,1130200.0
2009-07-27 10:30:00,16.53,16.56,16.34,16.51,802300.0,11.4796,11.5004,11.3477,11.4657,802300.0
2009-07-27 11:00:00,16.52,16.69,16.5,16.67,336400.0,11.4727,11.5907,11.4588,11.5768,336400.0
2009-07-27 11:30:00,16.67,16.74,16.47,16.47,264400.0,11.5768,11.6254,11.4379,11.4379,264400.0
2009-07-27 12:00:00,16.47,16.58,16.46,16.48,369100.0,11.4379,11.5143,11.431,11.4449,369100.0
2009-07-27 12:30:00,16.48,16.5,16.32,16.35,563500.0,11.4449,11.4588,11.3338,11.3546,563500.0
2009-07-27 13:00:00,16.35,16.51,16.3,16.32,644400.0,11.3546,11.4657,11.3199,11.3338,644400.0
2009-07-27 13:30:00,16.31,16.37,16.25,16.34,371200.0,11.3268,11.3685,11.2852,11.3477,371200.0
2009-07-27 14:00:00,16.34,16.5,16.33,16.42,665600.0,11.3477,11.4588,11.3407,11.4032,665600.0
2009-07-27 14:30:00,16.43,16.52,16.39,16.43,409200.0,11.4102,11.4727,11.3824,11.4102,409200.0
2009-07-27 15:00:00,16.43,16.47,16.37,16.4,723300.0,11.4102,11.4379,11.3685,11.3893,723300.0
2009-07-27 15:30:00,16.4,16.42,16.33,16.42,926300.0,11.3893,11.4032,11.3407,11.4032,926300.0
2009-07-28 09:30:00,16.17,17.0,16.16,16.98,1963600.0,11.2296,11.806,11.2227,11.7921,1963600.0
2009-07-28 10:00:00,16.98,16.99,16.7,16.89,1817900.0,11.7921,11.7991,11.5977,11.7296,1817900.0
2009-07-28 10:30:00,16.88,16.93,16.75,16.84,563700.0,11.7227,11.7574,11.6324,11.6949,563700.0
2009-07-28 11:00:00,16.83,16.85,16.55,16.58,819100.0,11.6879,11.7018,11.4935,11.5143,819100.0
2009-07-28 11:30:00,16.57,16.81,16.46,16.79,685700.0,11.5074,11.6741,11.431,11.6602,685700.0
2009-07-28 12:00:00,16.79,16.89,16.72,16.79,613100.0,11.6602,11.7296,11.6116,11.6602,613100.0
2009-07-28 12:30:00,16.79,16.83,16.73,16.82,346300.0,11.6602,11.6879,11.6185,11.681,346300.0
2009-07-28 13:00:00,16.82,16.93,16.76,16.87,538100.0,11.681,11.7574,11.6393,11.7157,538100.0
2009-07-28 13:30:00,16.87,17.0,16.84,16.96,404500.0,11.7157,11.806,11.6949,11.7782,404500.0
2009-07-28 14:00:00,16.96,17.05,16.89,17.03,849200.0,11.7782,11.8407,11.7296,11.8268,849200.0
2009-07-28 14:30:00,17.03,17.14,16.88,16.95,684000.0,11.8268,11.9032,11.7227,11.7713,684000.0
2009-07-28 15:00:00,16.94,16.98,16.83,16.92,588000.0,11.7643,11.7921,11.6879,11.7504,588000.0
2009-07-28 15:30:00,16.93,17.04,16.89,17.01,1358800.0,11.7574,11.8338,11.7296,11.813,1358800.0
2009-07-29 09:30:00,16.68,16.69,16.11,16.21,1357700.0,11.5838,11.5907,11.1879,11.2574,1357700.0
2009-07-29 10:00:00,16.21,16.25,15.81,15.98,2921100.0,11.2574,11.2852,10.9796,11.0976,2921100.0
2009-07-29 10:30:00,15.97,16.02,15.78,15.94,1426700.0,11.0907,11.1254,10.9588,11.0699,1426700.0
2009-07-29 11:00:00,15.94,15.94,15.64,15.65,1009300.0,11.0699,11.0699,10.8615,10.8685,1009300.0
2009-07-29 11:30:00,15.65,15.7,15.49,15.7,1379300.0,10.8685,10.9032,10.7574,10.9032,1379300.0
2009-07-29 12:00:00,15.7,15.76,15.53,15.69,787400.0,10.9032,10.9449,10.7851,10.8962,787400.0
2009-07-29 12:30:00,15.69,15.75,15.63,15.65,482000.0,10.8962,10.9379,10.8546,10.8685,482000.0
2009-07-29 13:00:00,15.64,15.64,15.53,15.54,630500.0,10.8615,10.8615,10.7851,10.7921,630500.0
2009-07-29 13:30:00,15.54,15.55,15.43,15.49,915700.0,10.7921,10.799,10.7157,10.7574,915700.0
2009-07-29 14:00:00,15.49,15.77,15.46,15.73,1304300.0,10.7574,10.9518,10.7365,10.924,1304300.0
2009-07-29 14:30:00,15.73,15.73,15.55,15.58,570100.0,10.924,10.924,10.799,10.8199,570100.0
2009-07-29 15:00:00,15.57,15.66,15.52,15.66,573300.0,10.8129,10.8754,10.7782,10.8754,573300.0
2009-07-29 15:30:00,15.66,15.82,15.63,15.72,1774400.0,10.8754,10.9865,10.8546,10.9171,1774400.0
2009-07-30 09:30:00,16.17,16.72,16.12,16.56,2049300.0,11.2296,11.6116,11.1949,11.5004,2049300.0
2009-07-30 10:00:00,16.56,16.64,16.44,16.45,772600.0,11.5004,11.556,11.4171,11.424,772600.0
2009-07-30 10:30:00,16.46,16.74,16.45,16.68,801500.0,11.431,11.6254,11.424,11.5838,801500.0
2009-07-30 11:00:00,16.68,16.7,16.46,16.51,621800.0,11.5838,11.5977,11.431,11.4657,621800.0
2009-07-30 11:30:00,16.51,16.53,16.28,16.31,499900.0,11.4657,11.4796,11.306,11.3268,499900.0
2009-07-30 12:00:00,16.31,16.44,16.3,16.35,547000.0,11.3268,11.4171,11.3199,11.3546,547000.0
2009-07-30 12:30:00,16.35,16.44,16.33,16.33,243500.0,11.3546,11.4171,11.3407,11.3407,243500.0
2009-07-30 13:00:00,16.34,16.44,16.33,16.36,489100.0,11.3477,11.4171,11.3407,11.3615,489100.0
2009-07-30 13:30:00,16.36,16.4,16.28,16.29,496000.0,11.3615,11.3893,11.306,11.3129,496000.0
2009-07-30 14:00:00,16.29,16.34,16.19,16.19,579200.0,11.3129,11.3477,11.2435,11.2435,579200.0
2009-07-30 14:30:00,16.19,16.24,16.16,16.18,514700.0,11.2435,11.2782,11.2227,11.2365,514700.0
2009-07-30 15:00:00,16.19,16.34,16.17,16.32,703400.0,11.2435,11.3477,11.2296,11.3338,703400.0
2009-07-30 15:30:00,16.33,16.33,16.0,16.12,1529700.0,11.3407,11.3407,11.1115,11.1949,1529700.0
2009-07-31 09:30:00,16.12,16.56,16.06,16.25,1235100.0,11.1949,11.5004,11.1532,11.2852,1235100.0
2009-07-31 10:00:00,16.25,16.39,16.02,16.33,664200.0,11.2852,11.3824,11.1254,11.3407,664200.0
2009-07-31 10:30:00,16.34,16.5,16.31,16.47,522900.0,11.3477,11.4588,11.3268,11.4379,522900.0
2009-07-31 11:00:00,16.47,16.54,16.35,16.42,517700.0,11.4379,11.4865,11.3546,11.4032,517700.0
2009-07-31 11:30:00,16.41,16.52,16.36,16.5,1207700.0,11.3963,11.4727,11.3615,11.4588,1207700.0
2009-07-31 12:00:00,16.5,16.53,16.44,16.49,331500.0,11.4588,11.4796,11.4171,11.4518,331500.0
2009-07-31 12:30:00,16.48,16.5,16.42,16.47,321900.0,11.4449,11.4588,11.4032,11.4379,321900.0
2009-07-31 13:00:00,16.46,16.5,16.45,16.49,197200.0,11.431,11.4588,11.424,11.4518,197200.0
2009-07-31 13:30:00,16.49,16.59,16.46,16.57,300400.0,11.4518,11.5213,11.431,11.5074,300400.0
2009-07-31 14:00:00,16.57,16.66,16.56,16.64,568500.0,11.5074,11.5699,11.5004,11.556,568500.0
2009-07-31 14:30:00,16.64,16.65,16.39,16.43,410600.0,11.556,11.5629,11.3824,11.4102,410600.0
2009-07-31 15:00:00,16.42,16.63,16.4,16.55,668300.0,11.4032,11.5491,11.3893,11.4935,668300.0
2009-07-31 15:30:00,16.55,16.56,16.32,16.38,1219800.0,11.4935,11.5004,11.3338,11.3754,1219800.0
2009-08-03 09:30:00,17.17,17.32,16.99,17.21,1681000.0,11.9241,12.0282,11.7991,11.9518,1681000.0
2009-08-03 10:00:00,17.21,17.48,17.17,17.45,1365800.0,11.9518,12.1394,11.9241,12.1185,1365800.0
2009-08-03 10:30:00,17.45,17.48,17.27,17.32,684500.0,12.1185,12.1394,11.9935,12.0282,684500.0
2009-08-03 11:00:00,17.32,17.45,17.32,17.42,474000.0,12.0282,12.1185,12.0282,12.0977,474000.0
2009-08-03 11:30:00,17.41,17.46,17.31,17.45,329400.0,12.0907,12.1255,12.0213,12.1185,329400.0
2009-08-03 12:00:00,17.46,17.52,17.4,17.42,274200.0,12.1255,12.1671,12.0838,12.0977,274200.0
2009-08-03 12:30:00,17.42,17.48,17.33,17.47,165400.0,12.0977,12.1394,12.0352,12.1324,165400.0
2009-08-03 13:00:00,17.47,17.57,17.46,17.51,322300.0,12.1324,12.2019,12.1255,12.1602,322300.0
2009-08-03 13:30:00,17.52,17.67,17.51,17.67,469200.0,12.1671,12.2713,12.1602,12.2713,469200.0
2009-08-03 14:00:00,17.66,17.77,17.64,17.65,610300.0,12.2644,12.3407,12.2505,12.2574,610300.0
2009-08-03 14:30:00,17.65,17.66,17.5,17.51,684500.0,12.2574,12.2644,12.1532,12.1602,684500.0
2009-08-03 15:00:00,17.5,17.65,17.48,17.6,387100.0,12.1532,12.2574,12.1394,12.2227,387100.0
2009-08-03 15:30:00,17.6,17.61,17.47,17.6,992300.0,12.2227,12.2296,12.1324,12.2227,992300.0
2009-08-04 09:30:00,17.36,17.47,17.13,17.36,971600.0,12.056,12.1324,11.8963,12.056,971600.0
2009-08-04 10:00:00,17.36,17.58,17.28,17.34,841400.0,12.056,12.2088,12.0005,12.0421,841400.0
2009-08-04 10:30:00,17.34,17.52,17.32,17.42,336900.0,12.0421,12.1671,12.0282,12.0977,336900.0
2009-08-04 11:00:00,17.41,17.52,17.32,17.37,318700.0,12.0907,12.1671,12.0282,12.063,318700.0
2009-08-04 11:30:00,17.37,17.61,17.34,17.52,612000.0,12.063,12.2296,12.0421,12.1671,612000.0
2009-08-04 12:00:00,17.52,17.65,17.47,17.61,192200.0,12.1671,12.2574,12.1324,12.2296,192200.0
2009-08-04 12:30:00,17.6,17.65,17.5,17.63,221400.0,12.2227,12.2574,12.1532,12.2435,221400.0
2009-08-04 13:00:00,17.64,17.66,17.48,17.52,265200.0,12.2505,12.2644,12.1394,12.1671,265200.0
2009-08-04 13:30:00,17.52,17.54,17.21,17.29,448200.0,12.1671,12.181,11.9518,12.0074,448200.0
2009-08-04 14:00:00,17.3,17.44,17.28,17.44,430000.0,12.0143,12.1116,12.0005,12.1116,430000.0
2009-08-04 14:30:00,17.44,17.54,17.39,17.4,469100.0,12.1116,12.181,12.0768,12.0838,469100.0
2009-08-04 15:00:00,17.4,17.5,17.36,17.43,471200.0,12.0838,12.1532,12.056,12.1046,471200.0
2009-08-04 15:30:00,17.43,17.5,17.32,17.48,732300.0,12.1046,12.1532,12.0282,12.1394,732300.0
2009-08-05 09:30:00,17.53,17.77,17.33,17.41,1436600.0,12.1741,12.3407,12.0352,12.0907,1436600.0
2009-08-05 10:00:00,17.42,17.43,17.03,17.33,1024000.0,12.0977,12.1046,11.8268,12.0352,1024000.0
2009-08-05 10:30:00,17.32,17.32,17.09,17.29,561500.0,12.0282,12.0282,11.8685,12.0074,561500.0
2009-08-05 11:00:00,17.29,17.45,17.26,17.42,538200.0,12.0074,12.1185,11.9866,12.0977,538200.0
2009-08-05 11:30:00,17.41,17.47,17.32,17.39,306700.0,12.0907,12.1324,12.0282,12.0768,306700.0
2009-08-05 12:00:00,17.39,17.46,17.22,17.39,337400.0,12.0768,12.1255,11.9588,12.0768,337400.0
2009-08-05 12:30:00,17.39,17.42,17.27,17.27,252300.0,12.0768,12.0977,11.9935,11.9935,252300.0
2009-08-05 13:00:00,17.28,17.4,17.19,17.35,296600.0,12.0005,12.0838,11.938,12.0491,296600.0
2009-08-05 13:30:00,17.35,17.45,17.32,17.37,309200.0,12.0491,12.1185,12.0282,12.063,309200.0
2009-08-05 14:00:00,17.37,17.52,17.36,17.5,328300.0,12.063,12.1671,12.056,12.1532,328300.0
2009-08-05 14:30:00,17.5,17.59,17.47,17.59,371200.0,12.1532,12.2157,12.1324,12.2157,371200.0
2009-08-05 15:00:00,17.59,17.79,17.59,17.78,567900.0,12.2157,12.3546,12.2157,12.3477,567900.0
2009-08-05 15:30:00,17.78,17.78,17.64,17.73,989000.0,12.3477,12.3477,12.2505,12.313,989000.0
2009-08-06 09:30:00,17.83,18.05,17.51,17.51,971100.0,12.3824,12.5352,12.1602,12.1602,971100.0
2009-08-06 10:00:00,17.52,17.66,17.2,17.25,1031600.0,12.1671,12.2644,11.9449,11.9796,1031600.0
2009-08-06 10:30:00,17.26,17.46,17.22,17.28,913400.0,11.9866,12.1255,11.9588,12.0005,913400.0
2009-08-06 11:00:00,17.28,17.39,17.27,17.29,500100.0,12.0005,12.0768,11.9935,12.0074,500100.0
2009-08-06 11:30:00,17.3,17.31,17.17,17.19,420300.0,12.0143,12.0213,11.9241,11.938,420300.0
2009-08-06 12:00:00,17.19,17.2,17.02,17.04,649200.0,11.938,11.9449,11.8199,11.8338,649200.0
2009-08-06 12:30:00,17.03,17.19,17.01,17.07,444900.0,11.8268,11.938,11.813,11.8546,444900.0
2009-08-06 13:00:00,17.07,17.29,17.04,17.25,563700.0,11.8546,12.0074,11.8338,11.9796,563700.0
2009-08-06 13:30:00,17.25,17.32,17.16,17.17,565100.0,11.9796,12.0282,11.9171,11.9241,565100.0
2009-08-06 14:00:00,17.17,17.23,16.98,17.19,859200.0,11.9241,11.9657,11.7921,11.938,859200.0
2009-08-06 14:30:00,17.2,17.2,17.07,17.16,343100.0,11.9449,11.9449,11.8546,11.9171,343100.0
2009-08-06 15:00:00,17.17,17.35,17.17,17.27,679500.0,11.9241,12.0491,11.9241,11.9935,679500.0
2009-08-06 15:30:00,17.27,17.29,17.13,17.16,1005500.0,11.9935,12.0074,11.8963,11.9171,1005500.0
2009-08-07 09:30:00,17.26,17.66,17.26,17.43,979300.0,11.9866,12.2644,11.9866,12.1046,979300.0
2009-08-07 10:00:00,17.42,17.44,17.11,17.41,1209800.0,12.0977,12.1116,11.8824,12.0907,1209800.0
2009-08-07 10:30:00,17.41,17.64,17.32,17.61,928400.0,12.0907,12.2505,12.0282,12.2296,928400.0
2009-08-07 11:00:00,17.61,17.64,17.49,17.57,423100.0,12.2296,12.2505,12.1463,12.2019,423100.0
2009-08-07 11:30:00,17.57,17.73,17.47,17.66,501000.0,12.2019,12.313,12.1324,12.2644,501000.0
2009-08-07 12:00:00,17.67,17.69,17.51,17.59,270600.0,12.2713,12.2852,12.1602,12.2157,270600.0
2009-08-07 12:30:00,17.59,17.7,17.58,17.61,368200.0,12.2157,12.2921,12.2088,12.2296,368200.0
2009-08-07 13:00:00,17.62,17.75,17.62,17.73,229600.0,12.2366,12.3269,12.2366,12.313,229600.0
2009-08-07 13:30:00,17.74,17.75,17.69,17.74,249700.0,12.3199,12.3269,12.2852,12.3199,249700.0
2009-08-07 14:00:00,17.75,17.8,17.7,17.73,364500.0,12.3269,12.3616,12.2921,12.313,364500.0
2009-08-07 14:30:00,17.73,17.75,17.65,17.66,259800.0,12.313,12.3269,12.2574,12.2644,259800.0
2009-08-07 15:00:00,17.66,17.67,17.43,17.48,707000.0,12.2644,12.2713,12.1046,12.1394,707000.0
2009-08-07 15:30:00,17.48,17.58,17.37,17.5,1200900.0,12.1394,12.2088,12.063,12.1532,1200900.0
2009-08-10 09:30:00,17.35,17.4,16.75,16.91,1284300.0,12.0491,12.0838,11.6324,11.7435,1284300.0
2009-08-10 10:00:00,16.9,17.09,16.75,16.95,1256100.0,11.7366,11.8685,11.6324,11.7713,1256100.0
2009-08-10 10:30:00,16.94,17.09,16.86,17.01,535500.0,11.7643,11.8685,11.7088,11.813,535500.0
2009-08-10 11:00:00,17.0,17.03,16.83,16.88,431700.0,11.806,11.8268,11.6879,11.7227,431700.0
2009-08-10 11:30:00,16.86,16.89,16.53,16.57,749600.0,11.7088,11.7296,11.4796,11.5074,749600.0
2009-08-10 12:00:00,16.57,16.87,16.54,16.82,759900.0,11.5074,11.7157,11.4865,11.681,759900.0
2009-08-10 12:30:00,16.81,16.85,16.67,16.69,311200.0,11.6741,11.7018,11.5768,11.5907,311200.0
2009-08-10 13:00:00,16.69,16.69,16.58,16.68,440800.0,11.5907,11.5907,11.5143,11.5838,440800.0
2009-08-10 13:30:00,16.68,16.79,16.53,16.55,519900.0,11.5838,11.6602,11.4796,11.4935,519900.0
2009-08-10 14:00:00,16.55,16.56,16.43,16.49,488000.0,11.4935,11.5004,11.4102,11.4518,488000.0
2009-08-10 14:30:00,16.49,16.62,16.48,16.58,409900.0,11.4518,11.5421,11.4449,11.5143,409900.0
2009-08-10 15:00:00,16.58,16.69,16.55,16.62,618600.0,11.5143,11.5907,11.4935,11.5421,618600.0
2009-08-10 15:30:00,16.62,16.73,16.55,16.68,1146600.0,11.5421,11.6185,11.4935,11.5838,1146600.0
2009-08-11 09:30:00,16.56,16.65,15.92,16.06,1156400.0,11.5004,11.5629,11.056,11.1532,1156400.0
2009-08-11 10:00:00,16.07,16.14,15.93,15.95,796500.0,11.1601,11.2088,11.0629,11.0768,796500.0
2009-08-11 10:30:00,15.94,16.05,15.87,16.03,831700.0,11.0699,11.1463,11.0213,11.1324,831700.0
2009-08-11 11:00:00,16.02,16.11,15.93,16.09,469400.0,11.1254,11.1879,11.0629,11.174,469400.0
2009-08-11 11:30:00,16.09,16.15,16.05,16.12,365300.0,11.174,11.2157,11.1463,11.1949,365300.0
2009-08-11 12:00:00,16.12,16.18,16.05,16.1,365700.0,11.1949,11.2365,11.1463,11.181,365700.0
2009-08-11 12:30:00,16.09,16.16,15.92,15.92,492800.0,11.174,11.2227,11.056,11.056,492800.0
2009-08-11 13:00:00,15.92,16.04,15.88,15.97,339300.0,11.056,11.1393,11.0282,11.0907,339300.0
2009-08-11 13:30:00,15.98,16.17,15.98,16.12,165700.0,11.0976,11.2296,11.0976,11.1949,165700.0
2009-08-11 14:00:00,16.12,16.19,16.05,16.08,366000.0,11.1949,11.2435,11.1463,11.1671,366000.0
2009-08-11 14:30:00,16.09,16.09,16.0,16.06,362100.0,11.174,11.174,11.1115,11.1532,362100.0
2009-08-11 15:00:00,16.07,16.21,16.07,16.19,407000.0,11.1601,11.2574,11.1601,11.2435,407000.0
2009-08-11 15:30:00,16.19,16.2,16.1,16.12,724200.0,11.2435,11.2504,11.181,11.1949,724200.0
2009-08-12 09:30:00,15.9,16.44,15.9,16.38,759800.0,11.0421,11.4171,11.0421,11.3754,759800.0
2009-08-12 10:00:00,16.39,16.45,16.16,16.24,779500.0,11.3824,11.424,11.2227,11.2782,779500.0
2009-08-12 10:30:00,16.24,16.26,16.08,16.18,671800.0,11.2782,11.2921,11.1671,11.2365,671800.0
2009-08-12 11:00:00,16.17,16.33,16.1,16.24,414700.0,11.2296,11.3407,11.181,11.2782,414700.0
2009-08-12 11:30:00,16.24,16.31,16.15,16.27,362000.0,11.2782,11.3268,11.2157,11.299,362000.0
2009-08-12 12:00:00,16.26,16.3,16.14,16.17,307600.0,11.2921,11.3199,11.2088,11.2296,307600.0
2009-08-12 12:30:00,16.16,16.24,16.15,16.24,300800.0,11.2227,11.2782,11.2157,11.2782,300800.0
2009-08-12 13:00:00,16.23,16.28,16.18,16.28,346500.0,11.2713,11.306,11.2365,11.306,346500.0
2009-08-12 13:30:00,16.27,16.27,16.14,16.18,437200.0,11.299,11.299,11.2088,11.2365,437200.0
2009-08-12 14:00:00,16.18,16.21,16.03,16.06,1029800.0,11.2365,11.2574,11.1324,11.1532,1029800.0
2009-08-12 14:30:00,16.06,16.27,16.01,16.24,860900.0,11.1532,11.299,11.1185,11.2782,860900.0
2009-08-12 15:00:00,16.25,16.31,16.16,16.2,1723000.0,11.2852,11.3268,11.2227,11.2504,1723000.0
2009-08-12 15:30:00,16.2,16.34,16.03,16.1,2059500.0,11.2504,11.3477,11.1324,11.181,2059500.0
2009-08-13 09:30:00,16.57,16.68,16.17,16.29,993300.0,11.5074,11.5838,11.2296,11.3129,993300.0
2009-08-13 10:00:00,16.28,16.66,16.24,16.58,803400.0,11.306,11.5699,11.2782,11.5143,803400.0
2009-08-13 10:30:00,16.59,16.86,16.58,16.65,1208700.0,11.5213,11.7088,11.5143,11.5629,1208700.0
2009-08-13 11:00:00,16.65,16.68,16.56,16.59,833700.0,11.5629,11.5838,11.5004,11.5213,833700.0
2009-08-13 11:30:00,16.59,16.62,16.47,16.54,406500.0,11.5213,11.5421,11.4379,11.4865,406500.0
2009-08-13 12:00:00,16.54,16.8,16.54,16.79,629500.0,11.4865,11.6671,11.4865,11.6602,629500.0
2009-08-13 12:30:00,16.8,16.87,16.77,16.83,315400.0,11.6671,11.7157,11.6463,11.6879,315400.0
2009-08-13 13:00:00,16.84,16.94,16.79,16.87,492600.0,11.6949,11.7643,11.6602,11.7157,492600.0
2009-08-13 13:30:00,16.87,16.9,16.71,16.74,445500.0,11.7157,11.7366,11.6046,11.6254,445500.0
2009-08-13 14:00:00,16.75,16.79,16.62,16.71,542200.0,11.6324,11.6602,11.5421,11.6046,542200.0
2009-08-13 14:30:00,16.72,16.8,16.67,16.67,309700.0,11.6116,11.6671,11.5768,11.5768,309700.0
2009-08-13 15:00:00,16.67,16.85,16.67,16.84,483300.0,11.5768,11.7018,11.5768,11.6949,483300.0
2009-08-13 15:30:00,16.84,16.99,16.83,16.99,1766700.0,11.6949,11.7991,11.6879,11.7991,1766700.0
2009-08-14 09:30:00,17.05,17.06,16.5,16.58,870200.0,11.8407,11.8477,11.4588,11.5143,870200.0
2009-08-14 10:00:00,16.58,16.58,16.22,16.43,1193800.0,11.5143,11.5143,11.2643,11.4102,1193800.0
2009-08-14 10:30:00,16.43,16.66,16.35,16.4,812600.0,11.4102,11.5699,11.3546,11.3893,812600.0
2009-08-14 11:00:00,16.4,16.47,16.32,16.32,404600.0,11.3893,11.4379,11.3338,11.3338,404600.0
2009-08-14 11:30:00,16.33,16.47,16.25,16.45,252600.0,11.3407,11.4379,11.2852,11.424,252600.0
2009-08-14 12:00:00,16.45,16.45,16.3,16.31,255100.0,11.424,11.424,11.3199,11.3268,255100.0
2009-08-14 12:30:00,16.3,16.49,16.29,16.48,198800.0,11.3199,11.4518,11.3129,11.4449,198800.0
2009-08-14 13:00:00,16.48,16.59,16.45,16.48,392800.0,11.4449,11.5213,11.424,11.4449,392800.0
2009-08-14 13:30:00,16.49,16.52,16.41,16.44,453100.0,11.4518,11.4727,11.3963,11.4171,453100.0
2009-08-14 14:00:00,16.44,16.46,16.36,16.38,273200.0,11.4171,11.431,11.3615,11.3754,273200.0
2009-08-14 14:30:00,16.36,16.5,16.31,16.47,413900.0,11.3615,11.4588,11.3268,11.4379,413900.0
2009-08-14 15:00:00,16.48,16.53,16.43,16.46,344900.0,11.4449,11.4796,11.4102,11.431,344900.0
2009-08-14 15:30:00,16.45,16.64,16.45,16.63,734500.0,11.424,11.556,11.424,11.5491,734500.0
2009-08-17 09:30:00,15.8,15.95,15.41,15.57,1202800.0,10.9726,11.0768,10.7018,10.8129,1202800.0
2009-08-17 10:00:00,15.57,15.69,15.45,15.67,854800.0,10.8129,10.8962,10.7296,10.8824,854800.0
2009-08-17 10:30:00,15.67,15.74,15.61,15.73,594200.0,10.8824,10.931,10.8407,10.924,594200.0
2009-08-17 11:00:00,15.73,15.81,15.63,15.78,643700.0,10.924,10.9796,10.8546,10.9588,643700.0
2009-08-17 11:30:00,15.78,15.82,15.69,15.76,367300.0,10.9588,10.9865,10.8962,10.9449,367300.0
2009-08-17 12:00:00,15.76,15.78,15.67,15.71,296200.0,10.9449,10.9588,10.8824,10.9101,296200.0
2009-08-17 12:30:00,15.7,15.71,15.66,15.67,141600.0,10.9032,10.9101,10.8754,10.8824,141600.0
2009-08-17 13:00:00,15.66,15.74,15.63,15.73,245600.0,10.8754,10.931,10.8546,10.924,245600.0
2009-08-17 13:30:00,15.72,15.79,15.69,15.78,248000.0,10.9171,10.9657,10.8962,10.9588,248000.0
2009-08-17 14:00:00,15.78,15.79,15.71,15.76,283800.0,10.9588,10.9657,10.9101,10.9449,283800.0
2009-08-17 14:30:00,15.75,15.79,15.66,15.66,292900.0,10.9379,10.9657,10.8754,10.8754,292900.0
2009-08-17 15:00:00,15.66,15.7,15.6,15.66,693700.0,10.8754,10.9032,10.8337,10.8754,693700.0
2009-08-17 15:30:00,15.66,15.73,15.56,15.63,1032500.0,10.8754,10.924,10.806,10.8546,1032500.0
2009-08-18 09:30:00,15.75,16.11,15.57,15.89,1142000.0,10.9379,11.1879,10.8129,11.0351,1142000.0
2009-08-18 10:00:00,15.89,16.08,15.88,16.01,643900.0,11.0351,11.1671,11.0282,11.1185,643900.0
2009-08-18 10:30:00,16.01,16.18,15.97,16.08,644500.0,11.1185,11.2365,11.0907,11.1671,644500.0
2009-08-18 11:00:00,16.08,16.19,16.04,16.17,273400.0,11.1671,11.2435,11.1393,11.2296,273400.0
2009-08-18 11:30:00,16.18,16.31,16.17,16.23,315300.0,11.2365,11.3268,11.2296,11.2713,315300.0
2009-08-18 12:00:00,16.23,16.27,16.17,16.19,161500.0,11.2713,11.299,11.2296,11.2435,161500.0
2009-08-18 12:30:00,16.2,16.28,16.17,16.24,154600.0,11.2504,11.306,11.2296,11.2782,154600.0
2009-08-18 13:00:00,16.24,16.26,16.2,16.2,237300.0,11.2782,11.2921,11.2504,11.2504,237300.0
2009-08-18 13:30:00,16.21,16.22,16.14,16.19,210700.0,11.2574,11.2643,11.2088,11.2435,210700.0
2009-08-18 14:00:00,16.19,16.28,16.18,16.26,334400.0,11.2435,11.306,11.2365,11.2921,334400.0
2009-08-18 14:30:00,16.26,16.28,16.2,16.26,329000.0,11.2921,11.306,11.2504,11.2921,329000.0
2009-08-18 15:00:00,16.25,16.33,16.24,16.28,428600.0,11.2852,11.3407,11.2782,11.306,428600.0
2009-08-18 15:30:00,16.28,16.39,16.23,16.32,1162200.0,11.306,11.3824,11.2713,11.3338,1162200.0
2009-08-19 09:30:00,15.88,16.16,15.71,15.9,952100.0,11.0282,11.2227,10.9101,11.0421,952100.0
2009-08-19 10:00:00,15.91,16.09,15.79,15.91,660800.0,11.049,11.174,10.9657,11.049,660800.0
2009-08-19 10:30:00,15.92,16.05,15.88,15.93,629200.0,11.056,11.1463,11.0282,11.0629,629200.0
2009-08-19 11:00:00,15.93,16.0,15.87,15.93,336900.0,11.0629,11.1115,11.0213,11.0629,336900.0
2009-08-19 11:30:00,15.94,16.01,15.87,16.0,481800.0,11.0699,11.1185,11.0213,11.1115,481800.0
2009-08-19 12:00:00,16.0,16.14,15.99,16.05,529400.0,11.1115,11.2088,11.1046,11.1463,529400.0
2009-08-19 12:30:00,16.05,16.18,16.02,16.14,333400.0,11.1463,11.2365,11.1254,11.2088,333400.0
2009-08-19 13:00:00,16.14,16.22,16.09,16.1,245600.0,11.2088,11.2643,11.174,11.181,245600.0
2009-08-19 13:30:00,16.1,16.12,16.04,16.12,220200.0,11.181,11.1949,11.1393,11.1949,220200.0
2009-08-19 14:00:00,16.11,16.14,16.09,16.13,241700.0,11.1879,11.2088,11.174,11.2018,241700.0
2009-08-19 14:30:00,16.13,16.13,16.02,16.13,324900.0,11.2018,11.2018,11.1254,11.2018,324900.0
2009-08-19 15:00:00,16.13,16.13,15.96,16.06,311800.0,11.2018,11.2018,11.0838,11.1532,311800.0
2009-08-19 15:30:00,16.05,16.1,15.99,16.09,654000.0,11.1463,11.181,11.1046,11.174,654000.0
2009-08-20 09:30:00,16.14,16.37,15.99,16.31,533400.0,11.2088,11.3685,11.1046,11.3268,533400.0
2009-08-20 10:00:00,16.31,16.4,16.23,16.36,716300.0,11.3268,11.3893,11.2713,11.3615,716300.0
2009-08-20 10:30:00,16.37,16.51,16.35,16.46,483700.0,11.3685,11.4657,11.3546,11.431,483700.0
2009-08-20 11:00:00,16.45,16.55,16.41,16.48,476100.0,11.424,11.4935,11.3963,11.4449,476100.0
2009-08-20 11:30:00,16.49,16.51,16.35,16.43,412800.0,11.4518,11.4657,11.3546,11.4102,412800.0
2009-08-20 12:00:00,16.44,16.48,16.39,16.42,221100.0,11.4171,11.4449,11.3824,11.4032,221100.0
2009-08-20 12:30:00,16.43,16.52,16.43,16.5,226400.0,11.4102,11.4727,11.4102,11.4588,226400.0
2009-08-20 13:00:00,16.5,16.55,16.48,16.55,139100.0,11.4588,11.4935,11.4449,11.4935,139100.0
2009-08-20 13:30:00,16.55,16.58,16.51,16.55,221600.0,11.4935,11.5143,11.4657,11.4935,221600.0
2009-08-20 14:00:00,16.55,16.59,16.52,16.54,124600.0,11.4935,11.5213,11.4727,11.4865,124600.0
2009-08-20 14:30:00,16.54,16.6,16.52,16.58,291900.0,11.4865,11.5282,11.4727,11.5143,291900.0
2009-08-20 15:00:00,16.58,16.65,16.57,16.63,362200.0,11.5143,11.5629,11.5074,11.5491,362200.0
2009-08-20 15:30:00,16.62,16.68,16.56,16.59,1021600.0,11.5421,11.5838,11.5004,11.5213,1021600.0
2009-08-21 09:30:00,16.84,16.93,16.74,16.87,946600.0,11.6949,11.7574,11.6254,11.7157,946600.0
2009-08-21 10:00:00,16.88,17.06,16.85,16.86,1083700.0,11.7227,11.8477,11.7018,11.7088,1083700.0
2009-08-21 10:30:00,16.85,17.0,16.79,16.92,611600.0,11.7018,11.806,11.6602,11.7504,611600.0
2009-08-21 11:00:00,16.92,16.97,16.88,16.92,383900.0,11.7504,11.7852,11.7227,11.7504,383900.0
2009-08-21 11:30:00,16.93,17.0,16.92,16.99,216500.0,11.7574,11.806,11.7504,11.7991,216500.0
2009-08-21 12:00:00,16.98,17.05,16.96,17.01,331100.0,11.7921,11.8407,11.7782,11.813,331100.0
2009-08-21 12:30:00,17.01,17.05,16.98,17.03,170500.0,11.813,11.8407,11.7921,11.8268,170500.0
2009-08-21 13:00:00,17.03,17.1,17.02,17.09,242300.0,11.8268,11.8755,11.8199,11.8685,242300.0
2009-08-21 13:30:00,17.08,17.08,16.9,16.9,381000.0,11.8616,11.8616,11.7366,11.7366,381000.0
2009-08-21 14:00:00,16.9,16.92,16.85,16.88,221800.0,11.7366,11.7504,11.7018,11.7227,221800.0
2009-08-21 14:30:00,16.87,16.91,16.83,16.89,213400.0,11.7157,11.7435,11.6879,11.7296,213400.0
2009-08-21 15:00:00,16.89,17.01,16.88,16.94,264200.0,11.7296,11.813,11.7227,11.7643,264200.0
2009-08-21 15:30:00,16.95,16.98,16.89,16.91,599700.0,11.7713,11.7921,11.7296,11.7435,599700.0
2009-08-24 09:30:00,17.26,17.4,17.09,17.2,921200.0,11.9866,12.0838,11.8685,11.9449,921200.0
2009-08-24 10:00:00,17.2,17.28,17.18,17.27,347100.0,11.9449,12.0005,11.931,11.9935,347100.0
2009-08-24 10:30:00,17.27,17.31,17.2,17.3,214400.0,11.9935,12.0213,11.9449,12.0143,214400.0
2009-08-24 11:00:00,17.3,17.4,17.3,17.36,288500.0,12.0143,12.0838,12.0143,12.056,288500.0
2009-08-24 11:30:00,17.35,17.37,17.31,17.32,206600.0,12.0491,12.063,12.0213,12.0282,206600.0
2009-08-24 12:00:00,17.32,17.38,17.31,17.35,171000.0,12.0282,12.0699,12.0213,12.0491,171000.0
2009-08-24 12:30:00,17.35,17.43,17.33,17.34,266400.0,12.0491,12.1046,12.0352,12.0421,266400.0
2009-08-24 13:00:00,17.33,17.33,17.07,17.08,510500.0,12.0352,12.0352,11.8546,11.8616,510500.0
2009-08-24 13:30:00,17.07,17.28,17.07,17.2,369800.0,11.8546,12.0005,11.8546,11.9449,369800.0
2009-08-24 14:00:00,17.19,17.27,17.13,17.19,249100.0,11.938,11.9935,11.8963,11.938,249100.0
2009-08-24 14:30:00,17.19,17.21,17.14,17.17,160600.0,11.938,11.9518,11.9032,11.9241,160600.0
2009-08-24 15:00:00,17.17,17.17,17.0,17.13,336800.0,11.9241,11.9241,11.806,11.8963,336800.0
2009-08-24 15:30:00,17.13,17.16,17.02,17.08,591100.0,11.8963,11.9171,11.8199,11.8616,591100.0
2009-08-25 09:30:00,17.15,17.32,17.12,17.24,478000.0,11.9102,12.0282,11.8893,11.9727,478000.0
2009-08-25 10:00:00,17.24,17.35,16.77,16.77,936900.0,11.9727,12.0491,11.6463,11.6463,936900.0
2009-08-25 10:30:00,16.77,16.94,16.75,16.92,413300.0,11.6463,11.7643,11.6324,11.7504,413300.0
2009-08-25 11:00:00,16.92,17.03,16.82,16.84,270900.0,11.7504,11.8268,11.681,11.6949,270900.0
2009-08-25 11:30:00,16.84,16.93,16.83,16.88,442800.0,11.6949,11.7574,11.6879,11.7227,442800.0
2009-08-25 12:00:00,16.88,16.88,16.8,16.85,206800.0,11.7227,11.7227,11.6671,11.7018,206800.0
2009-08-25 12:30:00,16.86,16.89,16.76,16.78,251900.0,11.7088,11.7296,11.6393,11.6532,251900.0
2009-08-25 13:00:00,16.78,16.87,16.66,16.68,275600.0,11.6532,11.7157,11.5699,11.5838,275600.0
2009-08-25 13:30:00,16.68,16.72,16.59,16.61,220000.0,11.5838,11.6116,11.5213,11.5352,220000.0
2009-08-25 14:00:00,16.61,16.71,16.55,16.67,259000.0,11.5352,11.6046,11.4935,11.5768,259000.0
2009-08-25 14:30:00,16.67,16.7,16.58,16.69,237500.0,11.5768,11.5977,11.5143,11.5907,237500.0
2009-08-25 15:00:00,16.69,16.77,16.68,16.71,298500.0,11.5907,11.6463,11.5838,11.6046,298500.0
2009-08-25 15:30:00,16.71,16.73,16.61,16.69,915100.0,11.6046,11.6185,11.5352,11.5907,915100.0
2009-08-26 09:30:00,16.5,16.75,16.22,16.32,926300.0,11.4588,11.6324,11.2643,11.3338,926300.0
2009-08-26 10:00:00,16.33,16.76,16.3,16.51,738700.0,11.3407,11.6393,11.3199,11.4657,738700.0
2009-08-26 10:30:00,16.51,16.69,16.4,16.45,521600.0,11.4657,11.5907,11.3893,11.424,521600.0
2009-08-26 11:00:00,16.46,16.47,16.25,16.33,369500.0,11.431,11.4379,11.2852,11.3407,369500.0
2009-08-26 11:30:00,16.33,16.35,16.2,16.21,616900.0,11.3407,11.3546,11.2504,11.2574,616900.0
2009-08-26 12:00:00,16.21,16.26,16.15,16.17,412900.0,11.2574,11.2921,11.2157,11.2296,412900.0
2009-08-26 12:30:00,16.17,16.22,16.09,16.11,590700.0,11.2296,11.2643,11.174,11.1879,590700.0
2009-08-26 13:00:00,16.11,16.2,16.04,16.15,613500.0,11.1879,11.2504,11.1393,11.2157,613500.0
2009-08-26 13:30:00,16.14,16.25,16.08,16.24,366900.0,11.2088,11.2852,11.1671,11.2782,366900.0
2009-08-26 14:00:00,16.24,16.25,16.15,16.21,288000.0,11.2782,11.2852,11.2157,11.2574,288000.0
2009-08-26 14:30:00,16.2,16.28,16.16,16.21,374200.0,11.2504,11.306,11.2227,11.2574,374200.0
2009-08-26 15:00:00,16.2,16.23,16.15,16.18,346600.0,11.2504,11.2713,11.2157,11.2365,346600.0
2009-08-26 15:30:00,16.18,16.25,16.14,16.23,753700.0,11.2365,11.2852,11.2088,11.2713,753700.0
2009-08-27 09:30:00,16.24,16.37,15.9,15.93,761300.0,11.2782,11.3685,11.0421,11.0629,761300.0
2009-08-27 10:00:00,15.93,16.02,15.79,16.01,786400.0,11.0629,11.1254,10.9657,11.1185,786400.0
2009-08-27 10:30:00,16.01,16.08,15.82,15.82,456600.0,11.1185,11.1671,10.9865,10.9865,456600.0
2009-08-27 11:00:00,15.83,16.0,15.76,15.99,432900.0,10.9935,11.1115,10.9449,11.1046,432900.0
2009-08-27 11:30:00,15.99,16.23,15.92,16.22,410800.0,11.1046,11.2713,11.056,11.2643,410800.0
2009-08-27 12:00:00,16.22,16.24,16.11,16.24,267300.0,11.2643,11.2782,11.1879,11.2782,267300.0
2009-08-27 12:30:00,16.24,16.26,16.16,16.23,251300.0,11.2782,11.2921,11.2227,11.2713,251300.0
2009-08-27 13:00:00,16.23,16.27,16.14,16.2,253600.0,11.2713,11.299,11.2088,11.2504,253600.0
2009-08-27 13:30:00,16.2,16.48,16.2,16.42,525900.0,11.2504,11.4449,11.2504,11.4032,525900.0
2009-08-27 14:00:00,16.43,16.46,16.33,16.36,600800.0,11.4102,11.431,11.3407,11.3615,600800.0
2009-08-27 14:30:00,16.36,16.49,16.32,16.39,1112300.0,11.3615,11.4518,11.3338,11.3824,1112300.0
2009-08-27 15:00:00,16.39,16.52,16.33,16.44,474500.0,11.3824,11.4727,11.3407,11.4171,474500.0
2009-08-27 15:30:00,16.45,16.51,16.41,16.48,1017200.0,11.424,11.4657,11.3963,11.4449,1017200.0
2009-08-28 09:30:00,16.75,17.15,16.72,16.87,1546100.0,11.6324,11.9102,11.6116,11.7157,1546100.0
2009-08-28 10:00:00,16.87,17.06,16.79,16.88,1004700.0,11.7157,11.8477,11.6602,11.7227,1004700.0
2009-08-28 10:30:00,16.88,17.03,16.86,17.03,558600.0,11.7227,11.8268,11.7088,11.8268,558600.0
2009-08-28 11:00:00,17.03,17.2,17.0,17.18,731600.0,11.8268,11.9449,11.806,11.931,731600.0
2009-08-28 11:30:00,17.18,17.19,16.95,16.99,443600.0,11.931,11.938,11.7713,11.7991,443600.0
2009-08-28 12:00:00,17.0,17.0,16.7,16.82,426100.0,11.806,11.806,11.5977,11.681,426100.0
2009-08-28 12:30:00,16.82,16.98,16.81,16.93,261300.0,11.681,11.7921,11.6741,11.7574,261300.0
2009-08-28 13:00:00,16.93,17.16,16.92,17.15,613500.0,11.7574,11.9171,11.7504,11.9102,613500.0
2009-08-28 13:30:00,17.15,17.18,17.02,17.03,547100.0,11.9102,11.931,11.8199,11.8268,547100.0
2009-08-28 14:00:00,17.02,17.02,16.94,16.97,500200.0,11.8199,11.8199,11.7643,11.7852,500200.0
2009-08-28 14:30:00,16.97,17.03,16.89,17.0,296300.0,11.7852,11.8268,11.7296,11.806,296300.0
2009-08-28 15:00:00,17.0,17.1,16.95,17.07,293000.0,11.806,11.8755,11.7713,11.8546,293000.0
2009-08-28 15:30:00,17.08,17.12,17.0,17.12,828100.0,11.8616,11.8893,11.806,11.8893,828100.0
2009-08-31 09:30:00,16.58,16.78,16.47,16.67,651000.0,11.5143,11.6532,11.4379,11.5768,651000.0
2009-08-31 10:00:00,16.67,16.68,16.51,16.61,714200.0,11.5768,11.5838,11.4657,11.5352,714200.0
2009-08-31 10:30:00,16.6,16.67,16.51,16.57,432900.0,11.5282,11.5768,11.4657,11.5074,432900.0
2009-08-31 11:00:00,16.57,16.57,16.45,16.49,403500.0,11.5074,11.5074,11.424,11.4518,403500.0
2009-08-31 11:30:00,16.49,16.61,16.47,16.52,342200.0,11.4518,11.5352,11.4379,11.4727,342200.0
2009-08-31 12:00:00,16.52,16.64,16.49,16.62,349600.0,11.4727,11.556,11.4518,11.5421,349600.0
2009-08-31 12:30:00,16.63,16.64,16.54,16.59,301400.0,11.5491,11.556,11.4865,11.5213,301400.0
2009-08-31 13:00:00,16.59,16.65,16.54,16.55,280300.0,11.5213,11.5629,11.4865,11.4935,280300.0
2009-08-31 13:30:00,16.54,16.6,16.53,16.55,224000.0,11.4865,11.5282,11.4796,11.4935,224000.0
2009-08-31 14:00:00,16.55,16.55,16.42,16.47,447000.0,11.4935,11.4935,11.4032,11.4379,447000.0
2009-08-31 14:30:00,16.47,16.58,16.46,16.5,291500.0,11.4379,11.5143,11.431,11.4588,291500.0
2009-08-31 15:00:00,16.49,16.52,16.42,16.48,501200.0,11.4518,11.4727,11.4032,11.4449,501200.0
2009-08-31 15:30:00,16.48,16.63,16.47,16.56,1261200.0,11.4449,11.5491,11.4379,11.5004,1261200.0
2009-09-01 09:30:00,16.41,16.95,16.39,16.75,753200.0,11.3963,11.7713,11.3824,11.6324,753200.0
2009-09-01 10:00:00,16.75,16.97,16.68,16.79,770100.0,11.6324,11.7852,11.5838,11.6602,770100.0
2009-09-01 10:30:00,16.79,16.82,16.52,16.56,545800.0,11.6602,11.681,11.4727,11.5004,545800.0
2009-09-01 11:00:00,16.55,16.57,16.07,16.11,759800.0,11.4935,11.5074,11.1601,11.1879,759800.0
2009-09-01 11:30:00,16.1,16.26,16.04,16.07,791600.0,11.181,11.2921,11.1393,11.1601,791600.0
2009-09-01 12:00:00,16.07,16.1,15.88,15.88,815700.0,11.1601,11.181,11.0282,11.0282,815700.0
2009-09-01 12:30:00,15.88,16.01,15.85,15.94,509300.0,11.0282,11.1185,11.0074,11.0699,509300.0
2009-09-01 13:00:00,15.95,16.09,15.87,15.99,754100.0,11.0768,11.174,11.0213,11.1046,754100.0
2009-09-01 13:30:00,15.98,16.1,15.87,16.09,474900.0,11.0976,11.181,11.0213,11.174,474900.0
2009-09-01 14:00:00,16.09,16.15,16.03,16.07,304900.0,11.174,11.2157,11.1324,11.1601,304900.0
2009-09-01 14:30:00,16.07,16.13,16.0,16.04,684000.0,11.1601,11.2018,11.1115,11.1393,684000.0
2009-09-01 15:00:00,16.05,16.12,15.88,15.92,669300.0,11.1463,11.1949,11.0282,11.056,669300.0
2009-09-01 15:30:00,15.93,15.97,15.85,15.91,1297100.0,11.0629,11.0907,11.0074,11.049,1297100.0
2009-09-02 09:30:00,15.91,16.32,15.75,16.11,1100200.0,11.049,11.3338,10.9379,11.1879,1100200.0
2009-09-02 10:00:00,16.11,16.11,15.81,15.81,872700.0,11.1879,11.1879,10.9796,10.9796,872700.0
2009-09-02 10:30:00,15.81,16.06,15.71,16.06,661100.0,10.9796,11.1532,10.9101,11.1532,661100.0
2009-09-02 11:00:00,16.06,16.12,15.9,16.1,612000.0,11.1532,11.1949,11.0421,11.181,612000.0
2009-09-02 11:30:00,16.11,16.2,15.97,15.98,424800.0,11.1879,11.2504,11.0907,11.0976,424800.0
2009-09-02 12:00:00,15.98,16.03,15.9,15.98,173600.0,11.0976,11.1324,11.0421,11.0976,173600.0
2009-09-02 12:30:00,15.99,16.08,15.95,16.05,233000.0,11.1046,11.1671,11.0768,11.1463,233000.0
2009-09-02 13:00:00,16.05,16.05,15.9,15.92,278000.0,11.1463,11.1463,11.0421,11.056,278000.0
2009-09-02 13:30:00,15.92,15.93,15.82,15.82,298600.0,11.056,11.0629,10.9865,10.9865,298600.0
2009-09-02 14:00:00,15.82,15.86,15.8,15.83,320800.0,10.9865,11.0143,10.9726,10.9935,320800.0
2009-09-02 14:30:00,15.82,15.91,15.82,15.83,339400.0,10.9865,11.049,10.9865,10.9935,339400.0
2009-09-02 15:00:00,15.83,15.9,15.78,15.83,474400.0,10.9935,11.0421,10.9588,10.9935,474400.0
2009-09-02 15:30:00,15.83,15.87,15.77,15.81,756000.0,10.9935,11.0213,10.9518,10.9796,756000.0
2009-09-03 09:30:00,16.08,16.26,15.95,16.0,921200.0,11.1671,11.2921,11.0768,11.1115,921200.0
2009-09-03 10:00:00,16.03,16.13,15.83,15.95,768000.0,11.1324,11.2018,10.9935,11.0768,768000.0
2009-09-03 10:30:00,15.95,16.11,15.94,16.02,445800.0,11.0768,11.1879,11.0699,11.1254,445800.0
2009-09-03 11:00:00,16.03,16.15,16.02,16.08,313400.0,11.1324,11.2157,11.1254,11.1671,313400.0
2009-09-03 11:30:00,16.08,16.21,16.07,16.2,213500.0,11.1671,11.2574,11.1601,11.2504,213500.0
2009-09-03 12:00:00,16.2,16.3,16.19,16.28,275200.0,11.2504,11.3199,11.2435,11.306,275200.0
2009-09-03 12:30:00,16.28,16.29,16.22,16.25,191300.0,11.306,11.3129,11.2643,11.2852,191300.0
2009-09-03 13:00:00,16.25,16.32,16.25,16.26,251700.0,11.2852,11.3338,11.2852,11.2921,251700.0
2009-09-03 13:30:00,16.26,16.28,16.22,16.27,216400.0,11.2921,11.306,11.2643,11.299,216400.0
2009-09-03 14:00:00,16.26,16.28,16.13,16.13,161100.0,11.2921,11.306,11.2018,11.2018,161100.0
2009-09-03 14:30:00,16.14,16.14,16.03,16.07,372700.0,11.2088,11.2088,11.1324,11.1601,372700.0
2009-09-03 15:00:00,16.07,16.09,16.01,16.06,561300.0,11.1601,11.174,11.1185,11.1532,561300.0
2009-09-03 15:30:00,16.07,16.18,16.07,16.18,620700.0,11.1601,11.2365,11.1601,11.2365,620700.0
2009-09-04 09:30:00,16.31,16.38,15.95,16.1,784400.0,11.3268,11.3754,11.0768,11.181,784400.0
2009-09-04 10:00:00,16.09,16.32,16.08,16.32,390200.0,11.174,11.3338,11.1671,11.3338,390200.0
2009-09-04 10:30:00,16.31,16.47,16.29,16.45,771000.0,11.3268,11.4379,11.3129,11.424,771000.0
2009-09-04 11:00:00,16.47,16.48,16.37,16.37,587300.0,11.4379,11.4449,11.3685,11.3685,587300.0
2009-09-04 11:30:00,16.37,16.49,16.34,16.49,180100.0,11.3685,11.4518,11.3477,11.4518,180100.0
2009-09-04 12:00:00,16.49,16.64,16.48,16.55,329700.0,11.4518,11.556,11.4449,11.4935,329700.0
2009-09-04 12:30:00,16.56,16.61,16.53,16.6,203300.0,11.5004,11.5352,11.4796,11.5282,203300.0
2009-09-04 13:00:00,16.6,16.62,16.51,16.62,380700.0,11.5282,11.5421,11.4657,11.5421,380700.0
2009-09-04 13:30:00,16.62,16.65,16.56,16.59,400800.0,11.5421,11.5629,11.5004,11.5213,400800.0
2009-09-04 14:00:00,16.59,16.63,16.46,16.46,154200.0,11.5213,11.5491,11.431,11.431,154200.0
2009-09-04 14:30:00,16.46,16.57,16.42,16.53,319800.0,11.431,11.5074,11.4032,11.4796,319800.0
2009-09-04 15:00:00,16.54,16.57,16.48,16.57,222800.0,11.4865,11.5074,11.4449,11.5074,222800.0
2009-09-04 15:30:00,16.57,16.62,16.54,16.62,561300.0,11.5074,11.5421,11.4865,11.5421,561300.0
2009-09-08 09:30:00,17.02,17.16,16.94,17.06,1192600.0,11.8199,11.9171,11.7643,11.8477,1192600.0
2009-09-08 10:00:00,17.05,17.15,17.0,17.07,828600.0,11.8407,11.9102,11.806,11.8546,828600.0
2009-09-08 10:30:00,17.09,17.18,17.07,17.17,516100.0,11.8685,11.931,11.8546,11.9241,516100.0
2009-09-08 11:00:00,17.17,17.19,17.12,17.17,521200.0,11.9241,11.938,11.8893,11.9241,521200.0
2009-09-08 11:30:00,17.17,17.17,17.01,17.02,507800.0,11.9241,11.9241,11.813,11.8199,507800.0
2009-09-08 12:00:00,17.01,17.1,16.97,17.06,595300.0,11.813,11.8755,11.7852,11.8477,595300.0
2009-09-08 12:30:00,17.05,17.12,17.03,17.1,250700.0,11.8407,11.8893,11.8268,11.8755,250700.0
2009-09-08 13:00:00,17.1,17.15,17.05,17.12,179400.0,11.8755,11.9102,11.8407,11.8893,179400.0
2009-09-08 13:30:00,17.13,17.14,16.95,17.07,637100.0,11.8963,11.9032,11.7713,11.8546,637100.0
2009-09-08 14:00:00,17.06,17.2,17.04,17.2,352900.0,11.8477,11.9449,11.8338,11.9449,352900.0
2009-09-08 14:30:00,17.2,17.23,17.18,17.19,509900.0,11.9449,11.9657,11.931,11.938,509900.0
2009-09-08 15:00:00,17.2,17.27,17.16,17.25,388400.0,11.9449,11.9935,11.9171,11.9796,388400.0
2009-09-08 15:30:00,17.24,17.3,17.22,17.27,793300.0,11.9727,12.0143,11.9588,11.9935,793300.0
2009-09-09 09:30:00,17.16,17.42,17.05,17.32,707600.0,11.9171,12.0977,11.8407,12.0282,707600.0
2009-09-09 10:00:00,17.33,17.44,17.27,17.31,524100.0,12.0352,12.1116,11.9935,12.0213,524100.0
2009-09-09 10:30:00,17.3,17.33,17.25,17.27,416900.0,12.0143,12.0352,11.9796,11.9935,416900.0
2009-09-09 11:00:00,17.28,17.49,17.27,17.48,309700.0,12.0005,12.1463,11.9935,12.1394,309700.0
2009-09-09 11:30:00,17.49,17.52,17.4,17.42,537700.0,12.1463,12.1671,12.0838,12.0977,537700.0
2009-09-09 12:00:00,17.42,17.44,17.34,17.44,336800.0,12.0977,12.1116,12.0421,12.1116,336800.0
2009-09-09 12:30:00,17.44,17.52,17.42,17.49,201300.0,12.1116,12.1671,12.0977,12.1463,201300.0
2009-09-09 13:00:00,17.48,17.55,17.42,17.47,220400.0,12.1394,12.188,12.0977,12.1324,220400.0
2009-09-09 13:30:00,17.46,17.47,17.36,17.41,213500.0,12.1255,12.1324,12.056,12.0907,213500.0
2009-09-09 14:00:00,17.42,17.44,17.08,17.12,632700.0,12.0977,12.1116,11.8616,11.8893,632700.0
2009-09-09 14:30:00,17.12,17.2,17.03,17.05,563400.0,11.8893,11.9449,11.8268,11.8407,563400.0
2009-09-09 15:00:00,17.05,17.2,17.02,17.16,778400.0,11.8407,11.9449,11.8199,11.9171,778400.0
2009-09-09 15:30:00,17.16,17.33,17.12,17.27,1103900.0,11.9171,12.0352,11.8893,11.9935,1103900.0
2009-09-10 09:30:00,17.19,17.37,16.91,17.11,530900.0,11.938,12.063,11.7435,11.8824,530900.0
2009-09-10 10:00:00,17.11,17.35,17.05,17.06,813500.0,11.8824,12.0491,11.8407,11.8477,813500.0
2009-09-10 10:30:00,17.07,17.46,17.06,17.43,429400.0,11.8546,12.1255,11.8477,12.1046,429400.0
2009-09-10 11:00:00,17.44,17.5,17.37,17.42,392400.0,12.1116,12.1532,12.063,12.0977,392400.0
2009-09-10 11:30:00,17.42,17.52,17.37,17.48,629700.0,12.0977,12.1671,12.063,12.1394,629700.0
2009-09-10 12:00:00,17.48,17.54,17.45,17.52,277500.0,12.1394,12.181,12.1185,12.1671,277500.0
2009-09-10 12:30:00,17.53,17.6,17.52,17.56,355200.0,12.1741,12.2227,12.1671,12.1949,355200.0
2009-09-10 13:00:00,17.56,17.67,17.53,17.64,583200.0,12.1949,12.2713,12.1741,12.2505,583200.0
2009-09-10 13:30:00,17.63,17.74,17.62,17.74,346800.0,12.2435,12.3199,12.2366,12.3199,346800.0
2009-09-10 14:00:00,17.74,17.82,17.68,17.79,520800.0,12.3199,12.3755,12.2782,12.3546,520800.0
2009-09-10 14:30:00,17.8,17.84,17.74,17.77,472100.0,12.3616,12.3894,12.3199,12.3407,472100.0
2009-09-10 15:00:00,17.78,17.79,17.62,17.75,680100.0,12.3477,12.3546,12.2366,12.3269,680100.0
2009-09-10 15:30:00,17.76,17.88,17.75,17.84,739800.0,12.3338,12.4171,12.3269,12.3894,739800.0
2009-09-11 09:30:00,18.21,18.22,17.62,18.06,2443200.0,12.6463,12.6533,12.2366,12.5421,2443200.0
2009-09-11 10:00:00,18.06,18.12,17.67,17.83,1370200.0,12.5421,12.5838,12.2713,12.3824,1370200.0
2009-09-11 10:30:00,17.83,17.85,17.68,17.72,1125500.0,12.3824,12.3963,12.2782,12.306,1125500.0
2009-09-11 11:00:00,17.71,17.75,17.47,17.47,740900.0,12.2991,12.3269,12.1324,12.1324,740900.0
2009-09-11 11:30:00,17.48,17.48,17.1,17.3,1286100.0,12.1394,12.1394,11.8755,12.0143,1286100.0
2009-09-11 12:00:00,17.3,17.35,17.0,17.02,892700.0,12.0143,12.0491,11.806,11.8199,892700.0
2009-09-11 12:30:00,17.02,17.14,16.87,17.14,1181100.0,11.8199,11.9032,11.7157,11.9032,1181100.0
2009-09-11 13:00:00,17.13,17.22,17.08,17.1,670600.0,11.8963,11.9588,11.8616,11.8755,670600.0
2009-09-11 13:30:00,17.09,17.15,17.0,17.0,558800.0,11.8685,11.9102,11.806,11.806,558800.0
2009-09-11 14:00:00,17.01,17.21,17.0,17.17,492200.0,11.813,11.9518,11.806,11.9241,492200.0
2009-09-11 14:30:00,17.18,17.25,17.08,17.11,550900.0,11.931,11.9796,11.8616,11.8824,550900.0
2009-09-11 15:00:00,17.12,17.21,17.06,17.21,409100.0,11.8893,11.9518,11.8477,11.9518,409100.0
2009-09-11 15:30:00,17.2,17.22,17.12,17.14,1163200.0,11.9449,11.9588,11.8893,11.9032,1163200.0
2009-09-14 09:30:00,16.83,16.97,16.55,16.76,1393300.0,11.6879,11.7852,11.4935,11.6393,1393300.0
2009-09-14 10:00:00,16.75,17.16,16.75,17.06,932700.0,11.6324,11.9171,11.6324,11.8477,932700.0
2009-09-14 10:30:00,17.06,17.22,17.05,17.18,675500.0,11.8477,11.9588,11.8407,11.931,675500.0
2009-09-14 11:00:00,17.18,17.23,17.04,17.14,721900.0,11.931,11.9657,11.8338,11.9032,721900.0
2009-09-14 11:30:00,17.14,17.3,17.09,17.18,863400.0,11.9032,12.0143,11.8685,11.931,863400.0
2009-09-14 12:00:00,17.19,17.24,17.18,17.22,303900.0,11.938,11.9727,11.931,11.9588,303900.0
2009-09-14 12:30:00,17.22,17.27,17.17,17.27,189100.0,11.9588,11.9935,11.9241,11.9935,189100.0
2009-09-14 13:00:00,17.27,17.27,17.16,17.2,305100.0,11.9935,11.9935,11.9171,11.9449,305100.0
2009-09-14 13:30:00,17.2,17.3,17.19,17.25,417700.0,11.9449,12.0143,11.938,11.9796,417700.0
2009-09-14 14:00:00,17.25,17.39,17.2,17.39,295300.0,11.9796,12.0768,11.9449,12.0768,295300.0
2009-09-14 14:30:00,17.39,17.41,17.26,17.35,525800.0,12.0768,12.0907,11.9866,12.0491,525800.0
2009-09-14 15:00:00,17.34,17.39,17.2,17.21,962800.0,12.0421,12.0768,11.9449,11.9518,962800.0
2009-09-14 15:30:00,17.21,17.38,17.2,17.34,1151800.0,11.9518,12.0699,11.9449,12.0421,1151800.0
2009-09-15 09:30:00,16.86,17.34,16.86,17.08,1335200.0,11.7088,12.0421,11.7088,11.8616,1335200.0
2009-09-15 10:00:00,17.08,17.16,16.9,17.15,1058300.0,11.8616,11.9171,11.7366,11.9102,1058300.0
2009-09-15 10:30:00,17.11,17.34,17.11,17.32,1071900.0,11.8824,12.0421,11.8824,12.0282,1071900.0
2009-09-15 11:00:00,17.32,17.4,17.27,17.33,617500.0,12.0282,12.0838,11.9935,12.0352,617500.0
2009-09-15 11:30:00,17.34,17.4,17.31,17.39,394600.0,12.0421,12.0838,12.0213,12.0768,394600.0
2009-09-15 12:00:00,17.39,17.4,17.33,17.33,456300.0,12.0768,12.0838,12.0352,12.0352,456300.0
2009-09-15 12:30:00,17.33,17.5,17.25,17.49,454200.0,12.0352,12.1532,11.9796,12.1463,454200.0
2009-09-15 13:00:00,17.49,17.54,17.48,17.5,613200.0,12.1463,12.181,12.1394,12.1532,613200.0
2009-09-15 13:30:00,17.5,17.77,17.49,17.77,778300.0,12.1532,12.3407,12.1463,12.3407,778300.0
2009-09-15 14:00:00,17.76,17.78,17.6,17.69,570900.0,12.3338,12.3477,12.2227,12.2852,570900.0
2009-09-15 14:30:00,17.68,17.69,17.56,17.65,535900.0,12.2782,12.2852,12.1949,12.2574,535900.0
2009-09-15 15:00:00,17.65,17.68,17.62,17.62,459100.0,12.2574,12.2782,12.2366,12.2366,459100.0
2009-09-15 15:30:00,17.62,17.63,17.51,17.58,919100.0,12.2366,12.2435,12.1602,12.2088,919100.0
2009-09-16 09:30:00,17.8,18.0,17.67,17.83,835300.0,12.3616,12.5005,12.2713,12.3824,835300.0
2009-09-16 10:00:00,17.83,17.95,17.76,17.82,557900.0,12.3824,12.4658,12.3338,12.3755,557900.0
2009-09-16 10:30:00,17.83,18.06,17.8,17.96,422600.0,12.3824,12.5421,12.3616,12.4727,422600.0
2009-09-16 11:00:00,17.96,18.0,17.87,17.94,385300.0,12.4727,12.5005,12.4102,12.4588,385300.0
2009-09-16 11:30:00,17.95,17.99,17.89,17.99,561800.0,12.4658,12.4935,12.4241,12.4935,561800.0
2009-09-16 12:00:00,17.99,18.0,17.85,17.95,525000.0,12.4935,12.5005,12.3963,12.4658,525000.0
2009-09-16 12:30:00,17.96,18.07,17.93,18.04,474400.0,12.4727,12.5491,12.4519,12.5283,474400.0
2009-09-16 13:00:00,18.04,18.22,18.02,18.17,457400.0,12.5283,12.6533,12.5144,12.6185,457400.0
2009-09-16 13:30:00,18.17,18.18,17.99,18.05,378400.0,12.6185,12.6255,12.4935,12.5352,378400.0
2009-09-16 14:00:00,18.05,18.05,18.0,18.01,332300.0,12.5352,12.5352,12.5005,12.5074,332300.0
2009-09-16 14:30:00,18.03,18.05,17.86,17.87,374100.0,12.5213,12.5352,12.4033,12.4102,374100.0
2009-09-16 15:00:00,17.87,17.93,17.77,17.89,751300.0,12.4102,12.4519,12.3407,12.4241,751300.0
2009-09-16 15:30:00,17.88,17.91,17.79,17.88,1419500.0,12.4171,12.438,12.3546,12.4171,1419500.0
2009-09-17 09:30:00,17.87,18.25,17.79,18.19,792200.0,12.4102,12.6741,12.3546,12.6324,792200.0
2009-09-17 10:00:00,18.2,18.45,18.05,18.1,992400.0,12.6394,12.813,12.5352,12.5699,992400.0
2009-09-17 10:30:00,18.11,18.45,18.1,18.37,591500.0,12.5769,12.813,12.5699,12.7574,591500.0
2009-09-17 11:00:00,18.37,18.56,18.35,18.54,536200.0,12.7574,12.8894,12.7435,12.8755,536200.0
2009-09-17 11:30:00,18.55,18.55,18.1,18.2,508100.0,12.8824,12.8824,12.5699,12.6394,508100.0
2009-09-17 12:00:00,18.2,18.23,17.88,18.07,500400.0,12.6394,12.6602,12.4171,12.5491,500400.0
2009-09-17 12:30:00,18.08,18.12,17.84,17.87,388800.0,12.556,12.5838,12.3894,12.4102,388800.0
2009-09-17 13:00:00,17.87,17.98,17.82,17.86,363700.0,12.4102,12.4866,12.3755,12.4033,363700.0
2009-09-17 13:30:00,17.85,18.11,17.83,18.08,277300.0,12.3963,12.5769,12.3824,12.556,277300.0
2009-09-17 14:00:00,18.07,18.1,17.96,18.02,371100.0,12.5491,12.5699,12.4727,12.5144,371100.0
2009-09-17 14:30:00,18.03,18.1,17.89,17.89,845400.0,12.5213,12.5699,12.4241,12.4241,845400.0
2009-09-17 15:00:00,17.89,17.97,17.85,17.88,557800.0,12.4241,12.4796,12.3963,12.4171,557800.0
2009-09-17 15:30:00,17.88,17.89,17.71,17.76,1077100.0,12.4171,12.4241,12.2991,12.3338,1077100.0
2009-09-18 09:30:00,17.9,18.04,17.62,17.71,981500.0,12.431,12.5283,12.2366,12.2991,981500.0
2009-09-18 10:00:00,17.71,17.74,17.33,17.44,1265800.0,12.2991,12.3199,12.0352,12.1116,1265800.0
2009-09-18 10:30:00,17.45,17.6,17.43,17.51,577700.0,12.1185,12.2227,12.1046,12.1602,577700.0
2009-09-18 11:00:00,17.52,17.6,17.49,17.54,437800.0,12.1671,12.2227,12.1463,12.181,437800.0
2009-09-18 11:30:00,17.55,17.59,17.47,17.48,379400.0,12.188,12.2157,12.1324,12.1394,379400.0
2009-09-18 12:00:00,17.5,17.61,17.43,17.58,293000.0,12.1532,12.2296,12.1046,12.2088,293000.0
2009-09-18 12:30:00,17.59,17.75,17.59,17.74,505200.0,12.2157,12.3269,12.2157,12.3199,505200.0
2009-09-18 13:00:00,17.74,17.76,17.67,17.69,200600.0,12.3199,12.3338,12.2713,12.2852,200600.0
2009-09-18 13:30:00,17.69,17.79,17.67,17.78,548700.0,12.2852,12.3546,12.2713,12.3477,548700.0
2009-09-18 14:00:00,17.79,17.87,17.78,17.82,400500.0,12.3546,12.4102,12.3477,12.3755,400500.0
2009-09-18 14:30:00,17.81,17.85,17.71,17.78,675800.0,12.3685,12.3963,12.2991,12.3477,675800.0
2009-09-18 15:00:00,17.79,17.95,17.78,17.91,734200.0,12.3546,12.4658,12.3477,12.438,734200.0
2009-09-18 15:30:00,17.91,17.96,17.78,17.84,1450700.0,12.438,12.4727,12.3477,12.3894,1450700.0
2009-09-21 09:30:00,17.35,17.5,17.21,17.28,552800.0,12.0491,12.1532,11.9518,12.0005,552800.0
2009-09-21 10:00:00,17.29,17.5,17.22,17.41,436900.0,12.0074,12.1532,11.9588,12.0907,436900.0
2009-09-21 10:30:00,17.41,17.46,17.27,17.4,259000.0,12.0907,12.1255,11.9935,12.0838,259000.0
2009-09-21 11:00:00,17.4,17.66,17.38,17.54,383900.0,12.0838,12.2644,12.0699,12.181,383900.0
2009-09-21 11:30:00,17.54,17.63,17.48,17.55,453700.0,12.181,12.2435,12.1394,12.188,453700.0
2009-09-21 12:00:00,17.55,17.57,17.48,17.52,167800.0,12.188,12.2019,12.1394,12.1671,167800.0
2009-09-21 12:30:00,17.52,17.54,17.42,17.42,212600.0,12.1671,12.181,12.0977,12.0977,212600.0
2009-09-21 13:00:00,17.42,17.43,17.35,17.4,249000.0,12.0977,12.1046,12.0491,12.0838,249000.0
2009-09-21 13:30:00,17.4,17.55,17.39,17.54,236800.0,12.0838,12.188,12.0768,12.181,236800.0
2009-09-21 14:00:00,17.54,17.6,17.44,17.53,316700.0,12.181,12.2227,12.1116,12.1741,316700.0
2009-09-21 14:30:00,17.53,17.65,17.53,17.6,254000.0,12.1741,12.2574,12.1741,12.2227,254000.0
2009-09-21 15:00:00,17.61,17.65,17.57,17.62,559100.0,12.2296,12.2574,12.2019,12.2366,559100.0
2009-09-21 15:30:00,17.62,17.62,17.52,17.59,558900.0,12.2366,12.2366,12.1671,12.2157,558900.0
2009-09-22 09:30:00,17.89,18.06,17.73,17.82,870300.0,12.4241,12.5421,12.313,12.3755,870300.0
2009-09-22 10:00:00,17.82,17.96,17.7,17.83,598600.0,12.3755,12.4727,12.2921,12.3824,598600.0
2009-09-22 10:30:00,17.83,17.83,17.71,17.73,555300.0,12.3824,12.3824,12.2991,12.313,555300.0
2009-09-22 11:00:00,17.74,17.9,17.72,17.87,366200.0,12.3199,12.431,12.306,12.4102,366200.0
2009-09-22 11:30:00,17.87,17.97,17.79,17.93,328300.0,12.4102,12.4796,12.3546,12.4519,328300.0
2009-09-22 12:00:00,17.94,18.01,17.94,17.98,274900.0,12.4588,12.5074,12.4588,12.4866,274900.0
2009-09-22 12:30:00,17.97,17.98,17.91,17.93,203100.0,12.4796,12.4866,12.438,12.4519,203100.0
2009-09-22 13:00:00,17.93,17.97,17.81,17.82,207400.0,12.4519,12.4796,12.3685,12.3755,207400.0
2009-09-22 13:30:00,17.82,17.9,17.81,17.87,232700.0,12.3755,12.431,12.3685,12.4102,232700.0
2009-09-22 14:00:00,17.87,17.9,17.78,17.81,370400.0,12.4102,12.431,12.3477,12.3685,370400.0
2009-09-22 14:30:00,17.82,17.85,17.76,17.82,312000.0,12.3755,12.3963,12.3338,12.3755,312000.0
2009-09-22 15:00:00,17.83,17.84,17.76,17.76,352600.0,12.3824,12.3894,12.3338,12.3338,352600.0
2009-09-22 15:30:00,17.77,17.84,17.7,17.77,845000.0,12.3407,12.3894,12.2921,12.3407,845000.0
2009-09-23 09:30:00,17.75,17.82,17.5,17.5,612700.0,12.3269,12.3755,12.1532,12.1532,612700.0
2009-09-23 10:00:00,17.5,17.67,17.49,17.64,329300.0,12.1532,12.2713,12.1463,12.2505,329300.0
2009-09-23 10:30:00,17.63,17.63,17.28,17.48,462500.0,12.2435,12.2435,12.0005,12.1394,462500.0
2009-09-23 11:00:00,17.48,17.53,17.32,17.53,258800.0,12.1394,12.1741,12.0282,12.1741,258800.0
2009-09-23 11:30:00,17.53,17.67,17.52,17.63,222000.0,12.1741,12.2713,12.1671,12.2435,222000.0
2009-09-23 12:00:00,17.64,17.74,17.63,17.73,244600.0,12.2505,12.3199,12.2435,12.313,244600.0
2009-09-23 12:30:00,17.73,17.87,17.73,17.86,324900.0,12.313,12.4102,12.313,12.4033,324900.0
2009-09-23 13:00:00,17.86,17.87,17.68,17.69,299100.0,12.4033,12.4102,12.2782,12.2852,299100.0
2009-09-23 13:30:00,17.69,17.74,17.64,17.71,190100.0,12.2852,12.3199,12.2505,12.2991,190100.0
2009-09-23 14:00:00,17.7,17.84,17.64,17.81,509600.0,12.2921,12.3894,12.2505,12.3685,509600.0
2009-09-23 14:30:00,17.82,17.91,17.67,17.7,637300.0,12.3755,12.438,12.2713,12.2921,637300.0
2009-09-23 15:00:00,17.71,17.8,17.5,17.54,667600.0,12.2991,12.3616,12.1532,12.181,667600.0
2009-09-23 15:30:00,17.54,17.55,17.31,17.32,1446500.0,12.181,12.188,12.0213,12.0282,1446500.0
2009-09-24 09:30:00,17.39,17.53,17.21,17.29,473500.0,12.0768,12.1741,11.9518,12.0074,473500.0
2009-09-24 10:00:00,17.29,17.29,16.8,16.91,821800.0,12.0074,12.0074,11.6671,11.7435,821800.0
2009-09-24 10:30:00,16.91,16.99,16.74,16.92,507200.0,11.7435,11.7991,11.6254,11.7504,507200.0
2009-09-24 11:00:00,16.92,17.04,16.81,16.84,285400.0,11.7504,11.8338,11.6741,11.6949,285400.0
2009-09-24 11:30:00,16.84,16.85,16.68,16.76,613700.0,11.6949,11.7018,11.5838,11.6393,613700.0
2009-09-24 12:00:00,16.76,16.83,16.71,16.79,252400.0,11.6393,11.6879,11.6046,11.6602,252400.0
2009-09-24 12:30:00,16.79,16.83,16.7,16.73,181700.0,11.6602,11.6879,11.5977,11.6185,181700.0
2009-09-24 13:00:00,16.72,16.85,16.72,16.8,163200.0,11.6116,11.7018,11.6116,11.6671,163200.0
2009-09-24 13:30:00,16.79,16.85,16.62,16.65,336900.0,11.6602,11.7018,11.5421,11.5629,336900.0
2009-09-24 14:00:00,16.65,16.68,16.57,16.62,310700.0,11.5629,11.5838,11.5074,11.5421,310700.0
2009-09-24 14:30:00,16.63,16.88,16.62,16.88,453100.0,11.5491,11.7227,11.5421,11.7227,453100.0
2009-09-24 15:00:00,16.87,16.94,16.76,16.83,550000.0,11.7157,11.7643,11.6393,11.6879,550000.0
2009-09-24 15:30:00,16.83,16.88,16.77,16.82,690300.0,11.6879,11.7227,11.6463,11.681,690300.0
2009-09-25 09:30:00,16.7,16.82,16.45,16.67,600100.0,11.5977,11.681,11.424,11.5768,600100.0
2009-09-25 10:00:00,16.67,16.92,16.6,16.69,526900.0,11.5768,11.7504,11.5282,11.5907,526900.0
2009-09-25 10:30:00,16.69,16.76,16.53,16.64,357800.0,11.5907,11.6393,11.4796,11.556,357800.0
2009-09-25 11:00:00,16.64,16.68,16.5,16.51,408900.0,11.556,11.5838,11.4588,11.4657,408900.0
2009-09-25 11:30:00,16.51,16.6,16.47,16.52,376100.0,11.4657,11.5282,11.4379,11.4727,376100.0
2009-09-25 12:00:00,16.51,16.52,16.38,16.46,345000.0,11.4657,11.4727,11.3754,11.431,345000.0
2009-09-25 12:30:00,16.46,16.49,16.41,16.43,247000.0,11.431,11.4518,11.3963,11.4102,247000.0
2009-09-25 13:00:00,16.42,16.49,16.36,16.49,333900.0,11.4032,11.4518,11.3615,11.4518,333900.0
2009-09-25 13:30:00,16.49,16.66,16.46,16.66,276500.0,11.4518,11.5699,11.431,11.5699,276500.0
2009-09-25 14:00:00,16.66,16.7,16.56,16.56,284400.0,11.5699,11.5977,11.5004,11.5004,284400.0
2009-09-25 14:30:00,16.56,16.7,16.54,16.7,342000.0,11.5004,11.5977,11.4865,11.5977,342000.0
2009-09-25 15:00:00,16.7,16.7,16.6,16.66,294200.0,11.5977,11.5977,11.5282,11.5699,294200.0
2009-09-25 15:30:00,16.66,16.69,16.56,16.62,746300.0,11.5699,11.5907,11.5004,11.5421,746300.0
2009-09-28 09:30:00,16.03,16.25,15.77,15.9,1974600.0,11.1849,11.3385,11.0035,11.0942,1974600.0
2009-09-28 10:00:00,15.89,16.05,15.8,16.04,1179000.0,11.0873,11.1989,11.0245,11.1919,1179000.0
2009-09-28 10:30:00,16.05,16.13,15.98,16.06,683400.0,11.1989,11.2547,11.1501,11.2059,683400.0
2009-09-28 11:00:00,16.06,16.17,15.99,16.08,631500.0,11.2059,11.2826,11.157,11.2198,631500.0
2009-09-28 11:30:00,16.08,16.13,15.96,16.01,599200.0,11.2198,11.2547,11.1361,11.171,599200.0
2009-09-28 12:00:00,16.01,16.21,16.0,16.17,525100.0,11.171,11.3105,11.164,11.2826,525100.0
2009-09-28 12:30:00,16.17,16.17,16.05,16.07,395400.0,11.2826,11.2826,11.1989,11.2129,395400.0
2009-09-28 13:00:00,16.07,16.1,16.02,16.1,233400.0,11.2129,11.2338,11.178,11.2338,233400.0
2009-09-28 13:30:00,16.09,16.13,16.05,16.07,349300.0,11.2268,11.2547,11.1989,11.2129,349300.0
2009-09-28 14:00:00,16.08,16.12,16.01,16.07,257700.0,11.2198,11.2477,11.171,11.2129,257700.0
2009-09-28 14:30:00,16.07,16.09,15.98,15.99,395800.0,11.2129,11.2268,11.1501,11.157,395800.0
2009-09-28 15:00:00,15.98,16.0,15.92,15.93,898900.0,11.1501,11.164,11.1082,11.1152,898900.0
2009-09-28 15:30:00,15.94,15.94,15.81,15.87,2194600.0,11.1221,11.1221,11.0314,11.0733,2194600.0
2009-09-29 09:30:00,15.93,16.25,15.79,16.15,1235600.0,11.1152,11.3385,11.0175,11.2687,1235600.0
2009-09-29 10:00:00,16.15,16.15,15.9,15.98,1320200.0,11.2687,11.2687,11.0942,11.1501,1320200.0
2009-09-29 10:30:00,15.99,16.04,15.91,15.95,684700.0,11.157,11.1919,11.1012,11.1291,684700.0
2009-09-29 11:00:00,15.94,16.01,15.86,16.0,524700.0,11.1221,11.171,11.0663,11.164,524700.0
2009-09-29 11:30:00,16.0,16.01,15.92,15.94,532500.0,11.164,11.171,11.1082,11.1221,532500.0
2009-09-29 12:00:00,15.93,16.03,15.91,15.96,579500.0,11.1152,11.1849,11.1012,11.1361,579500.0
2009-09-29 12:30:00,15.97,16.04,15.96,16.0,261300.0,11.1431,11.1919,11.1361,11.164,261300.0
2009-09-29 13:00:00,16.0,16.08,15.97,16.0,558800.0,11.164,11.2198,11.1431,11.164,558800.0
2009-09-29 13:30:00,16.0,16.04,15.97,16.0,360000.0,11.164,11.1919,11.1431,11.164,360000.0
2009-09-29 14:00:00,16.0,16.01,15.95,15.98,452900.0,11.164,11.171,11.1291,11.1501,452900.0
2009-09-29 14:30:00,15.99,16.03,15.95,16.0,458000.0,11.157,11.1849,11.1291,11.164,458000.0
2009-09-29 15:00:00,16.0,16.02,15.93,15.96,564400.0,11.164,11.178,11.1152,11.1361,564400.0
2009-09-29 15:30:00,15.95,15.98,15.86,15.87,1073100.0,11.1291,11.1501,11.0663,11.0733,1073100.0
2009-09-30 09:30:00,15.96,16.08,15.47,15.48,1167700.0,11.1361,11.2198,10.7942,10.8012,1167700.0
2009-09-30 10:00:00,15.48,15.56,15.28,15.41,1977900.0,10.8012,10.857,10.6616,10.7523,1977900.0
2009-09-30 10:30:00,15.41,15.48,15.33,15.4,668100.0,10.7523,10.8012,10.6965,10.7454,668100.0
2009-09-30 11:00:00,15.39,15.61,15.38,15.6,891400.0,10.7384,10.8919,10.7314,10.8849,891400.0
2009-09-30 11:30:00,15.6,15.73,15.57,15.65,443900.0,10.8849,10.9756,10.864,10.9198,443900.0
2009-09-30 12:00:00,15.65,15.68,15.5,15.52,427300.0,10.9198,10.9407,10.8151,10.8291,427300.0
2009-09-30 12:30:00,15.52,15.77,15.5,15.75,967800.0,10.8291,11.0035,10.8151,10.9896,967800.0
2009-09-30 13:00:00,15.74,15.81,15.57,15.57,682500.0,10.9826,11.0314,10.864,10.864,682500.0
2009-09-30 13:30:00,15.57,15.63,15.51,15.57,532900.0,10.864,10.9058,10.8221,10.864,532900.0
2009-09-30 14:00:00,15.58,15.65,15.55,15.61,424900.0,10.871,10.9198,10.85,10.8919,424900.0
2009-09-30 14:30:00,15.62,15.65,15.49,15.49,617400.0,10.8989,10.9198,10.8082,10.8082,617400.0
2009-09-30 15:00:00,15.49,15.49,15.27,15.32,1389000.0,10.8082,10.8082,10.6547,10.6895,1389000.0
2009-09-30 15:30:00,15.33,15.4,15.26,15.33,1550900.0,10.6965,10.7454,10.6477,10.6965,1550900.0
2009-10-01 09:30:00,15.39,15.53,15.09,15.26,837300.0,10.7384,10.8361,10.5291,10.6477,837300.0
2009-10-01 10:00:00,15.27,15.32,14.96,15.1,1165400.0,10.6547,10.6895,10.4384,10.536,1165400.0
2009-10-01 10:30:00,15.1,15.24,15.06,15.23,650800.0,10.536,10.6337,10.5081,10.6267,650800.0
2009-10-01 11:00:00,15.23,15.23,14.93,14.95,685800.0,10.6267,10.6267,10.4174,10.4314,685800.0
2009-10-01 11:30:00,14.96,14.99,14.86,14.91,402200.0,10.4384,10.4593,10.3686,10.4035,402200.0
2009-10-01 12:00:00,14.91,15.0,14.85,15.0,289900.0,10.4035,10.4663,10.3616,10.4663,289900.0
2009-10-01 12:30:00,14.99,15.02,14.86,14.9,398500.0,10.4593,10.4802,10.3686,10.3965,398500.0
2009-10-01 13:00:00,14.9,14.91,14.74,14.79,407700.0,10.3965,10.4035,10.2848,10.3197,407700.0
2009-10-01 13:30:00,14.79,14.93,14.78,14.88,312700.0,10.3197,10.4174,10.3128,10.3825,312700.0
2009-10-01 14:00:00,14.89,15.02,14.82,14.98,428900.0,10.3895,10.4802,10.3407,10.4523,428900.0
2009-10-01 14:30:00,14.99,15.0,14.7,14.71,745600.0,10.4593,10.4663,10.2569,10.2639,745600.0
2009-10-01 15:00:00,14.72,14.79,14.69,14.71,651100.0,10.2709,10.3197,10.25,10.2639,651100.0
2009-10-01 15:30:00,14.71,14.8,14.66,14.68,1259800.0,10.2639,10.3267,10.229,10.243,1259800.0
2009-10-02 09:30:00,14.32,14.55,13.72,14.43,1551000.0,9.9918,10.1523,9.5731,10.0685,1551000.0
2009-10-02 10:00:00,14.43,14.71,14.35,14.69,1091300.0,10.0685,10.2639,10.0127,10.25,1091300.0
2009-10-02 10:30:00,14.68,14.85,14.42,14.47,648000.0,10.243,10.3616,10.0616,10.0965,648000.0
2009-10-02 11:00:00,14.47,14.55,14.34,14.49,523100.0,10.0965,10.1523,10.0057,10.1104,523100.0
2009-10-02 11:30:00,14.5,14.59,14.38,14.41,458300.0,10.1174,10.1802,10.0337,10.0546,458300.0
2009-10-02 12:00:00,14.41,14.51,14.36,14.43,456200.0,10.0546,10.1244,10.0197,10.0685,456200.0
2009-10-02 12:30:00,14.44,14.47,14.3,14.35,455600.0,10.0755,10.0965,9.9778,10.0127,455600.0
2009-10-02 13:00:00,14.35,14.4,14.28,14.31,513900.0,10.0127,10.0476,9.9639,9.9848,513900.0
2009-10-02 13:30:00,14.32,14.4,14.23,14.35,436400.0,9.9918,10.0476,9.929,10.0127,436400.0
2009-10-02 14:00:00,14.36,14.47,14.3,14.45,428500.0,10.0197,10.0965,9.9778,10.0825,428500.0
2009-10-02 14:30:00,14.46,14.49,14.4,14.46,441700.0,10.0895,10.1104,10.0476,10.0895,441700.0
2009-10-02 15:00:00,14.46,14.47,14.34,14.34,699000.0,10.0895,10.0965,10.0057,10.0057,699000.0
2009-10-02 15:30:00,14.34,14.44,14.33,14.34,846700.0,10.0057,10.0755,9.9988,10.0057,846700.0
2009-10-05 09:30:00,14.53,14.91,14.38,14.76,804400.0,10.1383,10.4035,10.0337,10.2988,804400.0
2009-10-05 10:00:00,14.75,14.89,14.58,14.82,879700.0,10.2918,10.3895,10.1732,10.3407,879700.0
2009-10-05 10:30:00,14.82,14.89,14.72,14.87,563900.0,10.3407,10.3895,10.2709,10.3756,563900.0
2009-10-05 11:00:00,14.88,15.01,14.83,14.85,807900.0,10.3825,10.4732,10.3476,10.3616,807900.0
2009-10-05 11:30:00,14.85,14.91,14.76,14.81,389900.0,10.3616,10.4035,10.2988,10.3337,389900.0
2009-10-05 12:00:00,14.82,14.92,14.8,14.88,255000.0,10.3407,10.4104,10.3267,10.3825,255000.0
2009-10-05 12:30:00,14.89,14.98,14.88,14.96,163700.0,10.3895,10.4523,10.3825,10.4384,163700.0
2009-10-05 13:00:00,14.96,15.0,14.94,14.98,259400.0,10.4384,10.4663,10.4244,10.4523,259400.0
2009-10-05 13:30:00,14.99,15.04,14.93,15.02,212700.0,10.4593,10.4942,10.4174,10.4802,212700.0
2009-10-05 14:00:00,15.03,15.08,14.96,15.01,331700.0,10.4872,10.5221,10.4384,10.4732,331700.0
2009-10-05 14:30:00,15.02,15.17,15.01,15.14,428400.0,10.4802,10.5849,10.4732,10.5639,428400.0
2009-10-05 15:00:00,15.14,15.18,15.1,15.12,724000.0,10.5639,10.5919,10.536,10.55,724000.0
2009-10-05 15:30:00,15.12,15.14,15.07,15.08,958500.0,10.55,10.5639,10.5151,10.5221,958500.0
2009-10-06 09:30:00,15.38,15.49,15.29,15.44,836900.0,10.7314,10.8082,10.6686,10.7733,836900.0
2009-10-06 10:00:00,15.44,15.57,15.42,15.49,834100.0,10.7733,10.864,10.7593,10.8082,834100.0
2009-10-06 10:30:00,15.49,15.57,15.42,15.53,749600.0,10.8082,10.864,10.7593,10.8361,749600.0
2009-10-06 11:00:00,15.53,15.57,15.38,15.48,797600.0,10.8361,10.864,10.7314,10.8012,797600.0
2009-10-06 11:30:00,15.48,15.5,15.4,15.45,421800.0,10.8012,10.8151,10.7454,10.7803,421800.0
2009-10-06 12:00:00,15.44,15.51,15.43,15.46,297100.0,10.7733,10.8221,10.7663,10.7872,297100.0
2009-10-06 12:30:00,15.46,15.49,15.28,15.28,546800.0,10.7872,10.8082,10.6616,10.6616,546800.0
2009-10-06 13:00:00,15.29,15.3,15.17,15.3,443400.0,10.6686,10.6756,10.5849,10.6756,443400.0
2009-10-06 13:30:00,15.29,15.3,15.0,15.01,602500.0,10.6686,10.6756,10.4663,10.4732,602500.0
2009-10-06 14:00:00,15.02,15.03,14.82,14.85,713900.0,10.4802,10.4872,10.3407,10.3616,713900.0
2009-10-06 14:30:00,14.85,15.0,14.83,14.98,590000.0,10.3616,10.4663,10.3476,10.4523,590000.0
2009-10-06 15:00:00,14.98,15.09,14.96,15.02,1138900.0,10.4523,10.5291,10.4384,10.4802,1138900.0
2009-10-06 15:30:00,15.03,15.05,14.93,15.01,1436100.0,10.4872,10.5012,10.4174,10.4732,1436100.0
2009-10-07 09:30:00,15.05,15.4,14.9,15.17,599900.0,10.5012,10.7454,10.3965,10.5849,599900.0
2009-10-07 10:00:00,15.17,15.31,15.09,15.23,400200.0,10.5849,10.6826,10.5291,10.6267,400200.0
2009-10-07 10:30:00,15.22,15.26,15.1,15.2,671500.0,10.6198,10.6477,10.536,10.6058,671500.0
2009-10-07 11:00:00,15.21,15.31,15.15,15.19,337800.0,10.6128,10.6826,10.5709,10.5988,337800.0
2009-10-07 11:30:00,15.18,15.2,14.97,14.98,483600.0,10.5919,10.6058,10.4453,10.4523,483600.0
2009-10-07 12:00:00,14.97,15.12,14.95,15.09,167900.0,10.4453,10.55,10.4314,10.5291,167900.0
2009-10-07 12:30:00,15.1,15.1,14.99,15.07,153500.0,10.536,10.536,10.4593,10.5151,153500.0
2009-10-07 13:00:00,15.08,15.09,15.0,15.07,119400.0,10.5221,10.5291,10.4663,10.5151,119400.0
2009-10-07 13:30:00,15.07,15.12,15.01,15.07,140300.0,10.5151,10.55,10.4732,10.5151,140300.0
2009-10-07 14:00:00,15.06,15.07,14.94,15.03,398400.0,10.5081,10.5151,10.4244,10.4872,398400.0
2009-10-07 14:30:00,15.04,15.16,15.02,15.11,240700.0,10.4942,10.5779,10.4802,10.543,240700.0
2009-10-07 15:00:00,15.11,15.13,15.06,15.11,441000.0,10.543,10.557,10.5081,10.543,441000.0
2009-10-07 15:30:00,15.11,15.27,15.08,15.24,911900.0,10.543,10.6547,10.5221,10.6337,911900.0
2009-10-08 09:30:00,15.65,15.74,15.44,15.47,693100.0,10.9198,10.9826,10.7733,10.7942,693100.0
2009-10-08 10:00:00,15.47,15.54,15.27,15.52,458900.0,10.7942,10.843,10.6547,10.8291,458900.0
2009-10-08 10:30:00,15.51,15.66,15.47,15.6,478000.0,10.8221,10.9268,10.7942,10.8849,478000.0
2009-10-08 11:00:00,15.6,15.77,15.6,15.72,559300.0,10.8849,11.0035,10.8849,10.9686,559300.0
2009-10-08 11:30:00,15.72,15.78,15.59,15.63,363400.0,10.9686,11.0105,10.8779,10.9058,363400.0
2009-10-08 12:00:00,15.63,15.71,15.52,15.68,256000.0,10.9058,10.9617,10.8291,10.9407,256000.0
2009-10-08 12:30:00,15.68,15.73,15.62,15.72,279100.0,10.9407,10.9756,10.8989,10.9686,279100.0
2009-10-08 13:00:00,15.72,15.74,15.62,15.69,451300.0,10.9686,10.9826,10.8989,10.9477,451300.0
2009-10-08 13:30:00,15.69,15.7,15.55,15.65,328400.0,10.9477,10.9547,10.85,10.9198,328400.0
2009-10-08 14:00:00,15.66,15.7,15.51,15.56,417200.0,10.9268,10.9547,10.8221,10.857,417200.0
2009-10-08 14:30:00,15.58,15.65,15.53,15.59,330700.0,10.871,10.9198,10.8361,10.8779,330700.0
2009-10-08 15:00:00,15.59,15.74,15.57,15.68,537300.0,10.8779,10.9826,10.864,10.9407,537300.0
2009-10-08 15:30:00,15.69,15.69,15.57,15.63,846900.0,10.9477,10.9477,10.864,10.9058,846900.0
2009-10-09 09:30:00,15.52,15.62,15.32,15.57,491200.0,10.8291,10.8989,10.6895,10.864,491200.0
2009-10-09 10:00:00,15.58,15.67,15.52,15.55,313100.0,10.871,10.9338,10.8291,10.85,313100.0
2009-10-09 10:30:00,15.55,15.6,15.46,15.46,266300.0,10.85,10.8849,10.7872,10.7872,266300.0
2009-10-09 11:00:00,15.47,15.51,15.41,15.43,328100.0,10.7942,10.8221,10.7523,10.7663,328100.0
2009-10-09 11:30:00,15.42,15.46,15.31,15.35,237100.0,10.7593,10.7872,10.6826,10.7105,237100.0
2009-10-09 12:00:00,15.35,15.38,15.22,15.22,305800.0,10.7105,10.7314,10.6198,10.6198,305800.0
2009-10-09 12:30:00,15.23,15.34,15.22,15.34,168800.0,10.6267,10.7035,10.6198,10.7035,168800.0
2009-10-09 13:00:00,15.34,15.4,15.32,15.38,170300.0,10.7035,10.7454,10.6895,10.7314,170300.0
2009-10-09 13:30:00,15.38,15.42,15.32,15.32,194000.0,10.7314,10.7593,10.6895,10.6895,194000.0
2009-10-09 14:00:00,15.32,15.37,15.3,15.32,213800.0,10.6895,10.7244,10.6756,10.6895,213800.0
2009-10-09 14:30:00,15.32,15.4,15.31,15.39,266200.0,10.6895,10.7454,10.6826,10.7384,266200.0
2009-10-09 15:00:00,15.39,15.45,15.36,15.43,296500.0,10.7384,10.7803,10.7175,10.7663,296500.0
2009-10-09 15:30:00,15.44,15.47,15.4,15.46,588200.0,10.7733,10.7942,10.7454,10.7872,588200.0
2009-10-12 09:30:00,15.59,15.84,15.55,15.84,491100.0,10.8779,11.0524,10.85,11.0524,491100.0
2009-10-12 10:00:00,15.84,15.87,15.52,15.65,488500.0,11.0524,11.0733,10.8291,10.9198,488500.0
2009-10-12 10:30:00,15.65,15.74,15.63,15.72,233400.0,10.9198,10.9826,10.9058,10.9686,233400.0
2009-10-12 11:00:00,15.72,15.75,15.55,15.57,224000.0,10.9686,10.9896,10.85,10.864,224000.0
2009-10-12 11:30:00,15.55,15.61,15.5,15.59,212900.0,10.85,10.8919,10.8151,10.8779,212900.0
2009-10-12 12:00:00,15.59,15.72,15.59,15.63,120100.0,10.8779,10.9686,10.8779,10.9058,120100.0
2009-10-12 12:30:00,15.64,15.68,15.61,15.65,128100.0,10.9128,10.9407,10.8919,10.9198,128100.0
2009-10-12 13:00:00,15.65,15.66,15.52,15.54,133000.0,10.9198,10.9268,10.8291,10.843,133000.0
2009-10-12 13:30:00,15.53,15.61,15.52,15.59,125500.0,10.8361,10.8919,10.8291,10.8779,125500.0
2009-10-12 14:00:00,15.6,15.6,15.31,15.31,348100.0,10.8849,10.8849,10.6826,10.6826,348100.0
2009-10-12 14:30:00,15.31,15.33,15.21,15.26,402700.0,10.6826,10.6965,10.6128,10.6477,402700.0
2009-10-12 15:00:00,15.26,15.35,15.25,15.29,312400.0,10.6477,10.7105,10.6407,10.6686,312400.0
2009-10-12 15:30:00,15.29,15.35,15.23,15.26,1131600.0,10.6686,10.7105,10.6267,10.6477,1131600.0
2009-10-13 09:30:00,15.38,15.43,15.12,15.16,465600.0,10.7314,10.7663,10.55,10.5779,465600.0
2009-10-13 10:00:00,15.16,15.21,15.02,15.2,492300.0,10.5779,10.6128,10.4802,10.6058,492300.0
2009-10-13 10:30:00,15.2,15.35,15.16,15.32,433000.0,10.6058,10.7105,10.5779,10.6895,433000.0
2009-10-13 11:00:00,15.31,15.34,15.22,15.26,366100.0,10.6826,10.7035,10.6198,10.6477,366100.0
2009-10-13 11:30:00,15.26,15.44,15.26,15.41,345400.0,10.6477,10.7733,10.6477,10.7523,345400.0
2009-10-13 12:00:00,15.41,15.45,15.33,15.39,192300.0,10.7523,10.7803,10.6965,10.7384,192300.0
2009-10-13 12:30:00,15.39,15.39,15.31,15.33,159700.0,10.7384,10.7384,10.6826,10.6965,159700.0
2009-10-13 13:00:00,15.34,15.41,15.34,15.39,204800.0,10.7035,10.7523,10.7035,10.7384,204800.0
2009-10-13 13:30:00,15.39,15.4,15.25,15.35,391600.0,10.7384,10.7454,10.6407,10.7105,391600.0
2009-10-13 14:00:00,15.34,15.36,15.24,15.3,293100.0,10.7035,10.7175,10.6337,10.6756,293100.0
2009-10-13 14:30:00,15.31,15.37,15.27,15.35,241000.0,10.6826,10.7244,10.6547,10.7105,241000.0
2009-10-13 15:00:00,15.36,15.48,15.35,15.44,423500.0,10.7175,10.8012,10.7105,10.7733,423500.0
2009-10-13 15:30:00,15.44,15.47,15.39,15.44,731000.0,10.7733,10.7942,10.7384,10.7733,731000.0
2009-10-14 09:30:00,15.78,15.92,15.65,15.85,779100.0,11.0105,11.1082,10.9198,11.0594,779100.0
2009-10-14 10:00:00,15.85,15.85,15.7,15.71,669700.0,11.0594,11.0594,10.9547,10.9617,669700.0
2009-10-14 10:30:00,15.71,15.84,15.68,15.81,366500.0,10.9617,11.0524,10.9407,11.0314,366500.0
2009-10-14 11:00:00,15.81,15.85,15.74,15.81,288700.0,11.0314,11.0594,10.9826,11.0314,288700.0
2009-10-14 11:30:00,15.81,15.85,15.77,15.81,308400.0,11.0314,11.0594,11.0035,11.0314,308400.0
2009-10-14 12:00:00,15.81,15.85,15.79,15.82,471800.0,11.0314,11.0594,11.0175,11.0384,471800.0
2009-10-14 12:30:00,15.81,15.9,15.8,15.9,491300.0,11.0314,11.0942,11.0245,11.0942,491300.0
2009-10-14 13:00:00,15.9,15.98,15.88,15.96,466600.0,11.0942,11.1501,11.0803,11.1361,466600.0
2009-10-14 13:30:00,15.97,16.08,15.96,16.05,735300.0,11.1431,11.2198,11.1361,11.1989,735300.0
2009-10-14 14:00:00,16.06,16.1,15.96,16.05,904300.0,11.2059,11.2338,11.1361,11.1989,904300.0
2009-10-14 14:30:00,16.05,16.09,16.01,16.01,505500.0,11.1989,11.2268,11.171,11.171,505500.0
2009-10-14 15:00:00,16.02,16.05,15.98,16.03,733600.0,11.178,11.1989,11.1501,11.1849,733600.0
2009-10-14 15:30:00,16.03,16.04,15.89,15.92,1360800.0,11.1849,11.1919,11.0873,11.1082,1360800.0
2009-10-15 09:30:00,15.66,15.89,15.59,15.88,510000.0,10.9268,11.0873,10.8779,11.0803,510000.0
2009-10-15 10:00:00,15.88,15.89,15.69,15.74,424200.0,11.0803,11.0873,10.9477,10.9826,424200.0
2009-10-15 10:30:00,15.73,15.8,15.61,15.8,345600.0,10.9756,11.0245,10.8919,11.0245,345600.0
2009-10-15 11:00:00,15.8,15.9,15.67,15.68,375600.0,11.0245,11.0942,10.9338,10.9407,375600.0
2009-10-15 11:30:00,15.68,15.92,15.67,15.9,267000.0,10.9407,11.1082,10.9338,11.0942,267000.0
2009-10-15 12:00:00,15.9,16.02,15.9,15.91,358600.0,11.0942,11.178,11.0942,11.1012,358600.0
2009-10-15 12:30:00,15.92,15.99,15.88,15.92,309300.0,11.1082,11.157,11.0803,11.1082,309300.0
2009-10-15 13:00:00,15.92,16.04,15.9,16.03,297800.0,11.1082,11.1919,11.0942,11.1849,297800.0
2009-10-15 13:30:00,16.03,16.07,15.98,16.05,453600.0,11.1849,11.2129,11.1501,11.1989,453600.0
2009-10-15 14:00:00,16.05,16.14,16.05,16.06,487200.0,11.1989,11.2617,11.1989,11.2059,487200.0
2009-10-15 14:30:00,16.06,16.19,16.06,16.15,349700.0,11.2059,11.2966,11.2059,11.2687,349700.0
2009-10-15 15:00:00,16.15,16.17,15.98,15.99,480300.0,11.2687,11.2826,11.1501,11.157,480300.0
2009-10-15 15:30:00,15.99,16.14,15.98,16.12,1105500.0,11.157,11.2617,11.1501,11.2477,1105500.0
2009-10-16 09:30:00,16.0,16.0,15.77,15.83,889700.0,11.164,11.164,11.0035,11.0454,889700.0
2009-10-16 10:00:00,15.83,15.86,15.65,15.71,591100.0,11.0454,11.0663,10.9198,10.9617,591100.0
2009-10-16 10:30:00,15.71,15.73,15.51,15.52,470900.0,10.9617,10.9756,10.8221,10.8291,470900.0
2009-10-16 11:00:00,15.52,15.64,15.5,15.58,377900.0,10.8291,10.9128,10.8151,10.871,377900.0
2009-10-16 11:30:00,15.6,15.6,15.45,15.53,402500.0,10.8849,10.8849,10.7803,10.8361,402500.0
2009-10-16 12:00:00,15.53,15.56,15.46,15.48,586900.0,10.8361,10.857,10.7872,10.8012,586900.0
2009-10-16 12:30:00,15.48,15.51,15.45,15.51,357400.0,10.8012,10.8221,10.7803,10.8221,357400.0
2009-10-16 13:00:00,15.5,15.57,15.49,15.57,654000.0,10.8151,10.864,10.8082,10.864,654000.0
2009-10-16 13:30:00,15.56,15.69,15.56,15.65,578800.0,10.857,10.9477,10.857,10.9198,578800.0
2009-10-16 14:00:00,15.66,15.69,15.54,15.62,527800.0,10.9268,10.9477,10.843,10.8989,527800.0
2009-10-16 14:30:00,15.62,15.65,15.5,15.5,419000.0,10.8989,10.9198,10.8151,10.8151,419000.0
2009-10-16 15:00:00,15.5,15.54,15.43,15.47,581200.0,10.8151,10.843,10.7663,10.7942,581200.0
2009-10-16 15:30:00,15.47,15.5,15.3,15.39,1715000.0,10.7942,10.8151,10.6756,10.7384,1715000.0
2009-10-19 09:30:00,15.54,15.55,15.11,15.14,831200.0,10.843,10.85,10.543,10.5639,831200.0
2009-10-19 10:00:00,15.15,15.34,15.14,15.3,789500.0,10.5709,10.7035,10.5639,10.6756,789500.0
2009-10-19 10:30:00,15.31,15.43,15.29,15.37,673900.0,10.6826,10.7663,10.6686,10.7244,673900.0
2009-10-19 11:00:00,15.38,15.66,15.36,15.52,884700.0,10.7314,10.9268,10.7175,10.8291,884700.0
2009-10-19 11:30:00,15.52,15.52,15.41,15.44,579100.0,10.8291,10.8291,10.7523,10.7733,579100.0
2009-10-19 12:00:00,15.44,15.46,15.4,15.4,337900.0,10.7733,10.7872,10.7454,10.7454,337900.0
2009-10-19 12:30:00,15.4,15.44,15.37,15.4,335400.0,10.7454,10.7733,10.7244,10.7454,335400.0
2009-10-19 13:00:00,15.39,15.51,15.39,15.44,552900.0,10.7384,10.8221,10.7384,10.7733,552900.0
2009-10-19 13:30:00,15.43,15.51,15.42,15.48,340900.0,10.7663,10.8221,10.7593,10.8012,340900.0
2009-10-19 14:00:00,15.48,15.64,15.46,15.59,778000.0,10.8012,10.9128,10.7872,10.8779,778000.0
2009-10-19 14:30:00,15.59,15.63,15.52,15.59,539800.0,10.8779,10.9058,10.8291,10.8779,539800.0
2009-10-19 15:00:00,15.59,15.62,15.29,15.29,1126100.0,10.8779,10.8989,10.6686,10.6686,1126100.0
2009-10-19 15:30:00,15.3,15.48,15.28,15.32,2321900.0,10.6756,10.8012,10.6616,10.6895,2321900.0
2009-10-20 09:30:00,15.85,15.92,15.39,15.73,2422900.0,11.0594,11.1082,10.7384,10.9756,2422900.0
2009-10-20 10:00:00,15.74,15.74,15.4,15.62,1133900.0,10.9826,10.9826,10.7454,10.8989,1133900.0
2009-10-20 10:30:00,15.62,15.64,15.27,15.45,1206500.0,10.8989,10.9128,10.6547,10.7803,1206500.0
2009-10-20 11:00:00,15.45,15.52,15.24,15.26,695900.0,10.7803,10.8291,10.6337,10.6477,695900.0
2009-10-20 11:30:00,15.27,15.36,15.24,15.32,754400.0,10.6547,10.7175,10.6337,10.6895,754400.0
2009-10-20 12:00:00,15.31,15.35,15.22,15.3,703500.0,10.6826,10.7105,10.6198,10.6756,703500.0
2009-10-20 12:30:00,15.3,15.31,15.06,15.18,767600.0,10.6756,10.6826,10.5081,10.5919,767600.0
2009-10-20 13:00:00,15.18,15.4,15.18,15.31,727600.0,10.5919,10.7454,10.5919,10.6826,727600.0
2009-10-20 13:30:00,15.31,15.45,15.27,15.4,669500.0,10.6826,10.7803,10.6547,10.7454,669500.0
2009-10-20 14:00:00,15.4,15.46,15.29,15.31,892300.0,10.7454,10.7872,10.6686,10.6826,892300.0
2009-10-20 14:30:00,15.31,15.36,15.26,15.29,631300.0,10.6826,10.7175,10.6477,10.6686,631300.0
2009-10-20 15:00:00,15.3,15.34,15.17,15.23,622200.0,10.6756,10.7035,10.5849,10.6267,622200.0
2009-10-20 15:30:00,15.23,15.34,15.19,15.24,1264100.0,10.6267,10.7035,10.5988,10.6337,1264100.0
2009-10-21 09:30:00,15.17,15.67,15.08,15.47,1114500.0,10.5849,10.9338,10.5221,10.7942,1114500.0
2009-10-21 10:00:00,15.48,15.6,15.46,15.51,635200.0,10.8012,10.8849,10.7872,10.8221,635200.0
2009-10-21 10:30:00,15.52,15.69,15.44,15.66,675500.0,10.8291,10.9477,10.7733,10.9268,675500.0
2009-10-21 11:00:00,15.65,15.7,15.54,15.65,631800.0,10.9198,10.9547,10.843,10.9198,631800.0
2009-10-21 11:30:00,15.63,15.66,15.41,15.53,377000.0,10.9058,10.9268,10.7523,10.8361,377000.0
2009-10-21 12:00:00,15.52,15.65,15.48,15.63,202700.0,10.8291,10.9198,10.8012,10.9058,202700.0
2009-10-21 12:30:00,15.64,15.73,15.58,15.72,279900.0,10.9128,10.9756,10.871,10.9686,279900.0
2009-10-21 13:00:00,15.72,15.86,15.68,15.83,691200.0,10.9686,11.0663,10.9407,11.0454,691200.0
2009-10-21 13:30:00,15.83,15.84,15.76,15.82,376600.0,11.0454,11.0524,10.9966,11.0384,376600.0
2009-10-21 14:00:00,15.83,15.85,15.73,15.78,724800.0,11.0454,11.0594,10.9756,11.0105,724800.0
2009-10-21 14:30:00,15.78,15.83,15.73,15.82,364500.0,11.0105,11.0454,10.9756,11.0384,364500.0
2009-10-21 15:00:00,15.82,15.89,15.64,15.65,996400.0,11.0384,11.0873,10.9128,10.9198,996400.0
2009-10-21 15:30:00,15.65,15.65,15.37,15.39,1538500.0,10.9198,10.9198,10.7244,10.7384,1538500.0
2009-10-22 09:30:00,15.46,15.52,14.95,14.99,916700.0,10.7872,10.8291,10.4314,10.4593,916700.0
2009-10-22 10:00:00,15.0,15.2,14.81,15.12,913500.0,10.4663,10.6058,10.3337,10.55,913500.0
2009-10-22 10:30:00,15.13,15.24,14.95,15.22,627900.0,10.557,10.6337,10.4314,10.6198,627900.0
2009-10-22 11:00:00,15.22,15.32,15.17,15.18,693000.0,10.6198,10.6895,10.5849,10.5919,693000.0
2009-10-22 11:30:00,15.17,15.32,15.16,15.27,323800.0,10.5849,10.6895,10.5779,10.6547,323800.0
2009-10-22 12:00:00,15.26,15.32,15.19,15.21,263900.0,10.6477,10.6895,10.5988,10.6128,263900.0
2009-10-22 12:30:00,15.21,15.37,15.2,15.3,298600.0,10.6128,10.7244,10.6058,10.6756,298600.0
2009-10-22 13:00:00,15.3,15.3,15.2,15.26,225100.0,10.6756,10.6756,10.6058,10.6477,225100.0
2009-10-22 13:30:00,15.25,15.28,15.19,15.28,285300.0,10.6407,10.6616,10.5988,10.6616,285300.0
2009-10-22 14:00:00,15.29,15.44,15.28,15.39,598200.0,10.6686,10.7733,10.6616,10.7384,598200.0
2009-10-22 14:30:00,15.4,15.42,15.28,15.33,576000.0,10.7454,10.7593,10.6616,10.6965,576000.0
2009-10-22 15:00:00,15.34,15.48,15.32,15.44,643900.0,10.7035,10.8012,10.6895,10.7733,643900.0
2009-10-22 15:30:00,15.44,15.45,15.37,15.42,786500.0,10.7733,10.7803,10.7244,10.7593,786500.0
2009-10-23 09:30:00,15.48,15.64,15.34,15.45,472300.0,10.8012,10.9128,10.7035,10.7803,472300.0
2009-10-23 10:00:00,15.46,15.55,15.2,15.24,587700.0,10.7872,10.85,10.6058,10.6337,587700.0
2009-10-23 10:30:00,15.24,15.24,15.05,15.08,377700.0,10.6337,10.6337,10.5012,10.5221,377700.0
2009-10-23 11:00:00,15.07,15.1,14.91,14.91,440400.0,10.5151,10.536,10.4035,10.4035,440400.0
2009-10-23 11:30:00,14.92,15.19,14.9,15.16,332800.0,10.4104,10.5988,10.3965,10.5779,332800.0
2009-10-23 12:00:00,15.16,15.27,15.05,15.11,233800.0,10.5779,10.6547,10.5012,10.543,233800.0
2009-10-23 12:30:00,15.1,15.22,15.09,15.09,208600.0,10.536,10.6198,10.5291,10.5291,208600.0
2009-10-23 13:00:00,15.09,15.18,15.03,15.03,243800.0,10.5291,10.5919,10.4872,10.4872,243800.0
2009-10-23 13:30:00,15.03,15.06,14.96,15.02,385300.0,10.4872,10.5081,10.4384,10.4802,385300.0
2009-10-23 14:00:00,15.02,15.17,14.94,15.08,379700.0,10.4802,10.5849,10.4244,10.5221,379700.0
2009-10-23 14:30:00,15.08,15.12,14.99,15.0,218700.0,10.5221,10.55,10.4593,10.4663,218700.0
2009-10-23 15:00:00,15.0,15.05,14.96,15.01,427300.0,10.4663,10.5012,10.4384,10.4732,427300.0
2009-10-23 15:30:00,15.01,15.03,14.93,15.03,587000.0,10.4732,10.4872,10.4174,10.4872,587000.0
2009-10-26 09:30:00,15.11,15.44,15.03,15.36,516800.0,10.543,10.7733,10.4872,10.7175,516800.0
2009-10-26 10:00:00,15.36,15.4,15.23,15.27,452600.0,10.7175,10.7454,10.6267,10.6547,452600.0
2009-10-26 10:30:00,15.26,15.34,15.18,15.27,374400.0,10.6477,10.7035,10.5919,10.6547,374400.0
2009-10-26 11:00:00,15.27,15.28,15.03,15.03,326600.0,10.6547,10.6616,10.4872,10.4872,326600.0
2009-10-26 11:30:00,15.03,15.03,14.75,14.76,794100.0,10.4872,10.4872,10.2918,10.2988,794100.0
2009-10-26 12:00:00,14.76,14.91,14.65,14.83,585000.0,10.2988,10.4035,10.2221,10.3476,585000.0
2009-10-26 12:30:00,14.84,14.87,14.7,14.81,286200.0,10.3546,10.3756,10.2569,10.3337,286200.0
2009-10-26 13:00:00,14.81,14.82,14.65,14.65,232400.0,10.3337,10.3407,10.2221,10.2221,232400.0
2009-10-26 13:30:00,14.66,14.84,14.63,14.77,387800.0,10.229,10.3546,10.2081,10.3058,387800.0
2009-10-26 14:00:00,14.77,14.81,14.65,14.72,240200.0,10.3058,10.3337,10.2221,10.2709,240200.0
2009-10-26 14:30:00,14.71,14.75,14.63,14.69,375100.0,10.2639,10.2918,10.2081,10.25,375100.0
2009-10-26 15:00:00,14.68,14.75,14.61,14.63,616400.0,10.243,10.2918,10.1941,10.2081,616400.0
2009-10-26 15:30:00,14.63,14.79,14.62,14.71,740400.0,10.2081,10.3197,10.2011,10.2639,740400.0
2009-10-27 09:30:00,14.63,14.8,14.4,14.53,730000.0,10.2081,10.3267,10.0476,10.1383,730000.0
2009-10-27 10:00:00,14.53,14.55,14.25,14.55,1084100.0,10.1383,10.1523,9.943,10.1523,1084100.0
2009-10-27 10:30:00,14.54,14.55,14.35,14.35,745800.0,10.1453,10.1523,10.0127,10.0127,745800.0
2009-10-27 11:00:00,14.36,14.45,14.28,14.45,646100.0,10.0197,10.0825,9.9639,10.0825,646100.0
2009-10-27 11:30:00,14.45,14.49,14.37,14.45,379300.0,10.0825,10.1104,10.0267,10.0825,379300.0
2009-10-27 12:00:00,14.45,14.55,14.4,14.5,597200.0,10.0825,10.1523,10.0476,10.1174,597200.0
2009-10-27 12:30:00,14.5,14.51,14.33,14.36,710700.0,10.1174,10.1244,9.9988,10.0197,710700.0
2009-10-27 13:00:00,14.37,14.4,14.11,14.12,525800.0,10.0267,10.0476,9.8453,9.8522,525800.0
2009-10-27 13:30:00,14.11,14.36,14.11,14.25,730200.0,9.8453,10.0197,9.8453,9.943,730200.0
2009-10-27 14:00:00,14.25,14.33,14.17,14.33,464100.0,9.943,9.9988,9.8871,9.9988,464100.0
2009-10-27 14:30:00,14.33,14.55,14.29,14.49,1190200.0,9.9988,10.1523,9.9709,10.1104,1190200.0
2009-10-27 15:00:00,14.48,14.51,14.4,14.47,758200.0,10.1034,10.1244,10.0476,10.0965,758200.0
2009-10-27 15:30:00,14.46,14.49,14.34,14.35,1718800.0,10.0895,10.1104,10.0057,10.0127,1718800.0
2009-10-28 09:30:00,14.28,14.3,13.87,13.91,954000.0,9.9639,9.9778,9.6778,9.7057,954000.0
2009-10-28 10:00:00,13.91,14.02,13.7,13.71,1038400.0,9.7057,9.7825,9.5592,9.5662,1038400.0
2009-10-28 10:30:00,13.7,13.8,13.56,13.62,923100.0,9.5592,9.629,9.4615,9.5034,923100.0
2009-10-28 11:00:00,13.62,13.81,13.57,13.8,720200.0,9.5034,9.6359,9.4685,9.629,720200.0
2009-10-28 11:30:00,13.79,13.86,13.68,13.72,616700.0,9.622,9.6708,9.5452,9.5731,616700.0
2009-10-28 12:00:00,13.71,13.81,13.59,13.61,365900.0,9.5662,9.6359,9.4824,9.4964,365900.0
2009-10-28 12:30:00,13.61,13.64,13.49,13.56,468400.0,9.4964,9.5173,9.4127,9.4615,468400.0
2009-10-28 13:00:00,13.57,13.76,13.53,13.66,362800.0,9.4685,9.6011,9.4406,9.5313,362800.0
2009-10-28 13:30:00,13.66,13.87,13.64,13.86,983100.0,9.5313,9.6778,9.5173,9.6708,983100.0
2009-10-28 14:00:00,13.86,13.86,13.75,13.76,585000.0,9.6708,9.6708,9.5941,9.6011,585000.0
2009-10-28 14:30:00,13.75,13.77,13.68,13.69,455500.0,9.5941,9.608,9.5452,9.5522,455500.0
2009-10-28 15:00:00,13.69,13.74,13.59,13.63,555900.0,9.5522,9.5871,9.4824,9.5103,555900.0
2009-10-28 15:30:00,13.62,13.66,13.54,13.64,1432500.0,9.5034,9.5313,9.4475,9.5173,1432500.0
2009-10-29 09:30:00,14.15,14.3,14.01,14.08,720500.0,9.8732,9.9778,9.7755,9.8243,720500.0
2009-10-29 10:00:00,14.08,14.25,14.04,14.08,737600.0,9.8243,9.943,9.7964,9.8243,737600.0
2009-10-29 10:30:00,14.08,14.1,14.0,14.06,1161800.0,9.8243,9.8383,9.7685,9.8104,1161800.0
2009-10-29 11:00:00,14.05,14.17,14.03,14.08,870300.0,9.8034,9.8871,9.7894,9.8243,870300.0
2009-10-29 11:30:00,14.09,14.15,14.0,14.01,1641400.0,9.8313,9.8732,9.7685,9.7755,1641400.0
2009-10-29 12:00:00,14.01,14.15,14.01,14.13,437400.0,9.7755,9.8732,9.7755,9.8592,437400.0
2009-10-29 12:30:00,14.13,14.2,14.11,14.15,337900.0,9.8592,9.9081,9.8453,9.8732,337900.0
2009-10-29 13:00:00,14.16,14.18,14.15,14.15,401100.0,9.8802,9.8941,9.8732,9.8732,401100.0
2009-10-29 13:30:00,14.16,14.17,14.15,14.16,280100.0,9.8802,9.8871,9.8732,9.8802,280100.0
2009-10-29 14:00:00,14.16,14.16,14.07,14.08,328500.0,9.8802,9.8802,9.8174,9.8243,328500.0
2009-10-29 14:30:00,14.09,14.15,14.08,14.1,313500.0,9.8313,9.8732,9.8243,9.8383,313500.0
2009-10-29 15:00:00,14.1,14.15,14.05,14.09,489200.0,9.8383,9.8732,9.8034,9.8313,489200.0
2009-10-29 15:30:00,14.06,14.07,13.9,13.95,1589500.0,9.8104,9.8174,9.6987,9.7336,1589500.0
2009-10-30 09:30:00,13.91,13.98,13.59,13.69,1147900.0,9.7057,9.7546,9.4824,9.5522,1147900.0
2009-10-30 10:00:00,13.69,13.8,13.67,13.68,812100.0,9.5522,9.629,9.5383,9.5452,812100.0
2009-10-30 10:30:00,13.67,13.68,13.51,13.6,996400.0,9.5383,9.5452,9.4266,9.4894,996400.0
2009-10-30 11:00:00,13.59,13.62,13.5,13.52,377100.0,9.4824,9.5034,9.4196,9.4336,377100.0
2009-10-30 11:30:00,13.52,13.61,13.28,13.37,823400.0,9.4336,9.4964,9.2661,9.3289,823400.0
2009-10-30 12:00:00,13.37,13.47,13.2,13.21,713700.0,9.3289,9.3987,9.2103,9.2173,713700.0
2009-10-30 12:30:00,13.22,13.35,13.1,13.16,722600.0,9.2243,9.315,9.1405,9.1824,722600.0
2009-10-30 13:00:00,13.15,13.25,13.15,13.18,463000.0,9.1754,9.2452,9.1754,9.1964,463000.0
2009-10-30 13:30:00,13.19,13.3,13.15,13.23,529700.0,9.2033,9.2801,9.1754,9.2312,529700.0
2009-10-30 14:00:00,13.23,13.42,13.23,13.35,580900.0,9.2312,9.3638,9.2312,9.315,580900.0
2009-10-30 14:30:00,13.35,13.38,13.23,13.32,974300.0,9.315,9.3359,9.2312,9.294,974300.0
2009-10-30 15:00:00,13.32,13.38,13.18,13.3,658200.0,9.294,9.3359,9.1964,9.2801,658200.0
2009-10-30 15:30:00,13.3,13.47,13.29,13.4,1955500.0,9.2801,9.3987,9.2731,9.3499,1955500.0
2009-11-02 09:30:00,13.53,13.79,13.45,13.57,1213000.0,9.4406,9.622,9.3847,9.4685,1213000.0
2009-11-02 10:00:00,13.58,14.01,13.58,13.9,1115600.0,9.4755,9.7755,9.4755,9.6987,1115600.0
2009-11-02 10:30:00,13.89,13.93,13.78,13.81,694400.0,9.6918,9.7197,9.615,9.6359,694400.0
2009-11-02 11:00:00,13.8,13.87,13.76,13.79,675100.0,9.629,9.6778,9.6011,9.622,675100.0
2009-11-02 11:30:00,13.8,13.95,13.79,13.89,498100.0,9.629,9.7336,9.622,9.6918,498100.0
2009-11-02 12:00:00,13.89,13.9,13.61,13.7,533900.0,9.6918,9.6987,9.4964,9.5592,533900.0
2009-11-02 12:30:00,13.7,13.73,13.24,13.27,747200.0,9.5592,9.5801,9.2382,9.2592,747200.0
2009-11-02 13:00:00,13.27,13.4,13.18,13.35,965000.0,9.2592,9.3499,9.1964,9.315,965000.0
2009-11-02 13:30:00,13.35,13.35,13.13,13.15,933600.0,9.315,9.315,9.1615,9.1754,933600.0
2009-11-02 14:00:00,13.16,13.35,13.07,13.35,714100.0,9.1824,9.315,9.1196,9.315,714100.0
2009-11-02 14:30:00,13.35,13.38,13.24,13.28,834100.0,9.315,9.3359,9.2382,9.2661,834100.0
2009-11-02 15:00:00,13.29,13.35,13.23,13.27,929500.0,9.2731,9.315,9.2312,9.2592,929500.0
2009-11-02 15:30:00,13.26,13.52,13.26,13.49,1127500.0,9.2522,9.4336,9.2522,9.4127,1127500.0
2009-11-03 09:30:00,13.22,13.63,13.11,13.55,850000.0,9.2243,9.5103,9.1475,9.4545,850000.0
2009-11-03 10:00:00,13.55,13.76,13.4,13.53,1093500.0,9.4545,9.6011,9.3499,9.4406,1093500.0
2009-11-03 10:30:00,13.52,13.84,13.5,13.74,947900.0,9.4336,9.6569,9.4196,9.5871,947900.0
2009-11-03 11:00:00,13.74,13.85,13.61,13.64,540400.0,9.5871,9.6638,9.4964,9.5173,540400.0
2009-11-03 11:30:00,13.64,13.7,13.5,13.69,406800.0,9.5173,9.5592,9.4196,9.5522,406800.0
2009-11-03 12:00:00,13.69,13.75,13.59,13.65,258100.0,9.5522,9.5941,9.4824,9.5243,258100.0
2009-11-03 12:30:00,13.65,13.87,13.65,13.78,479900.0,9.5243,9.6778,9.5243,9.615,479900.0
2009-11-03 13:00:00,13.78,13.85,13.72,13.79,358200.0,9.615,9.6638,9.5731,9.622,358200.0
2009-11-03 13:30:00,13.8,13.87,13.73,13.82,345400.0,9.629,9.6778,9.5801,9.6429,345400.0
2009-11-03 14:00:00,13.82,13.87,13.79,13.83,420600.0,9.6429,9.6778,9.622,9.6499,420600.0
2009-11-03 14:30:00,13.83,13.87,13.65,13.68,351300.0,9.6499,9.6778,9.5243,9.5452,351300.0
2009-11-03 15:00:00,13.69,13.77,13.65,13.76,472400.0,9.5522,9.608,9.5243,9.6011,472400.0
2009-11-03 15:30:00,13.76,13.84,13.72,13.8,1478300.0,9.6011,9.6569,9.5731,9.629,1478300.0
2009-11-04 09:30:00,14.02,14.35,14.01,14.29,882700.0,9.7825,10.0127,9.7755,9.9709,882700.0
2009-11-04 10:00:00,14.29,14.35,14.15,14.22,657500.0,9.9709,10.0127,9.8732,9.922,657500.0
2009-11-04 10:30:00,14.23,14.31,14.18,14.2,414000.0,9.929,9.9848,9.8941,9.9081,414000.0
2009-11-04 11:00:00,14.19,14.19,14.06,14.09,608600.0,9.9011,9.9011,9.8104,9.8313,608600.0
2009-11-04 11:30:00,14.09,14.09,13.95,13.95,466200.0,9.8313,9.8313,9.7336,9.7336,466200.0
2009-11-04 12:00:00,13.95,13.96,13.82,13.91,558100.0,9.7336,9.7406,9.6429,9.7057,558100.0
2009-11-04 12:30:00,13.92,14.01,13.9,13.92,229900.0,9.7127,9.7755,9.6987,9.7127,229900.0
2009-11-04 13:00:00,13.92,13.92,13.8,13.8,279900.0,9.7127,9.7127,9.629,9.629,279900.0
2009-11-04 13:30:00,13.8,13.86,13.77,13.83,134900.0,9.629,9.6708,9.608,9.6499,134900.0
2009-11-04 14:00:00,13.84,14.01,13.75,13.78,575100.0,9.6569,9.7755,9.5941,9.615,575100.0
2009-11-04 14:30:00,13.78,14.11,13.73,14.1,975200.0,9.615,9.8453,9.5801,9.8383,975200.0
2009-11-04 15:00:00,14.1,14.1,13.91,13.93,663500.0,9.8383,9.8383,9.7057,9.7197,663500.0
2009-11-04 15:30:00,13.94,13.96,13.7,13.76,1139400.0,9.7266,9.7406,9.5592,9.6011,1139400.0
2009-11-05 09:30:00,14.19,14.19,13.83,14.13,707000.0,9.9011,9.9011,9.6499,9.8592,707000.0
2009-11-05 10:00:00,14.13,14.23,14.02,14.18,687700.0,9.8592,9.929,9.7825,9.8941,687700.0
2009-11-05 10:30:00,14.18,14.33,14.17,14.31,563000.0,9.8941,9.9988,9.8871,9.9848,563000.0
2009-11-05 11:00:00,14.31,14.38,14.26,14.3,524400.0,9.9848,10.0337,9.9499,9.9778,524400.0
2009-11-05 11:30:00,14.29,14.36,14.15,14.22,369300.0,9.9709,10.0197,9.8732,9.922,369300.0
2009-11-05 12:00:00,14.22,14.32,14.21,14.32,391800.0,9.922,9.9918,9.915,9.9918,391800.0
2009-11-05 12:30:00,14.31,14.35,14.24,14.35,283700.0,9.9848,10.0127,9.936,10.0127,283700.0
2009-11-05 13:00:00,14.35,14.36,14.25,14.26,230800.0,10.0127,10.0197,9.943,9.9499,230800.0
2009-11-05 13:30:00,14.27,14.32,14.21,14.22,335400.0,9.9569,9.9918,9.915,9.922,335400.0
2009-11-05 14:00:00,14.22,14.33,14.21,14.31,342900.0,9.922,9.9988,9.915,9.9848,342900.0
2009-11-05 14:30:00,14.31,14.39,14.28,14.37,365000.0,9.9848,10.0406,9.9639,10.0267,365000.0
2009-11-05 15:00:00,14.38,14.41,14.28,14.32,465100.0,10.0337,10.0546,9.9639,9.9918,465100.0
2009-11-05 15:30:00,14.33,14.42,14.32,14.42,784600.0,9.9988,10.0616,9.9918,10.0616,784600.0
2009-11-06 09:30:00,14.12,14.67,13.8,14.54,694000.0,9.8522,10.236,9.629,10.1453,694000.0
2009-11-06 10:00:00,14.54,14.61,14.13,14.14,525400.0,10.1453,10.1941,9.8592,9.8662,525400.0
2009-11-06 10:30:00,14.14,14.24,14.03,14.2,586300.0,9.8662,9.936,9.7894,9.9081,586300.0
2009-11-06 11:00:00,14.2,14.27,14.05,14.11,212400.0,9.9081,9.9569,9.8034,9.8453,212400.0
2009-11-06 11:30:00,14.11,14.18,14.06,14.08,360900.0,9.8453,9.8941,9.8104,9.8243,360900.0
2009-11-06 12:00:00,14.08,14.25,14.08,14.22,415600.0,9.8243,9.943,9.8243,9.922,415600.0
2009-11-06 12:30:00,14.22,14.26,14.09,14.13,240100.0,9.922,9.9499,9.8313,9.8592,240100.0
2009-11-06 13:00:00,14.13,14.25,14.1,14.16,259600.0,9.8592,9.943,9.8383,9.8802,259600.0
2009-11-06 13:30:00,14.17,14.22,14.1,14.13,209900.0,9.8871,9.922,9.8383,9.8592,209900.0
2009-11-06 14:00:00,14.13,14.15,14.1,14.11,180400.0,9.8592,9.8732,9.8383,9.8453,180400.0
2009-11-06 14:30:00,14.12,14.17,14.1,14.12,199500.0,9.8522,9.8871,9.8383,9.8522,199500.0
2009-11-06 15:00:00,14.12,14.12,13.96,13.97,599000.0,9.8522,9.8522,9.7406,9.7476,599000.0
2009-11-06 15:30:00,14.0,14.1,13.97,14.08,1132000.0,9.7685,9.8383,9.7476,9.8243,1132000.0
2009-11-09 09:30:00,14.31,14.67,14.29,14.59,630900.0,9.9848,10.236,9.9709,10.1802,630900.0
2009-11-09 10:00:00,14.6,14.78,14.6,14.65,424100.0,10.1872,10.3128,10.1872,10.2221,424100.0
2009-11-09 10:30:00,14.65,14.68,14.58,14.66,251100.0,10.2221,10.243,10.1732,10.229,251100.0
2009-11-09 11:00:00,14.66,14.71,14.6,14.69,459500.0,10.229,10.2639,10.1872,10.25,459500.0
2009-11-09 11:30:00,14.69,14.71,14.59,14.6,159600.0,10.25,10.2639,10.1802,10.1872,159600.0
2009-11-09 12:00:00,14.59,14.63,14.55,14.56,139800.0,10.1802,10.2081,10.1523,10.1593,139800.0
2009-11-09 12:30:00,14.57,14.57,14.53,14.56,220600.0,10.1662,10.1662,10.1383,10.1593,220600.0
2009-11-09 13:00:00,14.56,14.62,14.53,14.59,349200.0,10.1593,10.2011,10.1383,10.1802,349200.0
2009-11-09 13:30:00,14.59,14.63,14.55,14.61,244700.0,10.1802,10.2081,10.1523,10.1941,244700.0
2009-11-09 14:00:00,14.61,14.61,14.54,14.6,297000.0,10.1941,10.1941,10.1453,10.1872,297000.0
2009-11-09 14:30:00,14.6,14.67,14.59,14.62,346100.0,10.1872,10.236,10.1802,10.2011,346100.0
2009-11-09 15:00:00,14.63,14.66,14.52,14.53,420600.0,10.2081,10.229,10.1313,10.1383,420600.0
2009-11-09 15:30:00,14.53,14.61,14.45,14.58,954200.0,10.1383,10.1941,10.0825,10.1732,954200.0
2009-11-10 09:30:00,14.5,14.63,14.41,14.54,407800.0,10.1174,10.2081,10.0546,10.1453,407800.0
2009-11-10 10:00:00,14.53,14.6,14.48,14.6,354600.0,10.1383,10.1872,10.1034,10.1872,354600.0
2009-11-10 10:30:00,14.61,14.66,14.28,14.31,435500.0,10.1941,10.229,9.9639,9.9848,435500.0
2009-11-10 11:00:00,14.31,14.38,14.25,14.34,347200.0,9.9848,10.0337,9.943,10.0057,347200.0
2009-11-10 11:30:00,14.33,14.44,14.26,14.36,229400.0,9.9988,10.0755,9.9499,10.0197,229400.0
2009-11-10 12:00:00,14.36,14.39,14.26,14.27,195100.0,10.0197,10.0406,9.9499,9.9569,195100.0
2009-11-10 12:30:00,14.26,14.49,14.26,14.48,238200.0,9.9499,10.1104,9.9499,10.1034,238200.0
2009-11-10 13:00:00,14.47,14.5,14.39,14.44,167600.0,10.0965,10.1174,10.0406,10.0755,167600.0
2009-11-10 13:30:00,14.44,14.49,14.37,14.49,172700.0,10.0755,10.1104,10.0267,10.1104,172700.0
2009-11-10 14:00:00,14.48,14.56,14.42,14.54,218000.0,10.1034,10.1593,10.0616,10.1453,218000.0
2009-11-10 14:30:00,14.54,14.58,14.53,14.53,266100.0,10.1453,10.1732,10.1383,10.1383,266100.0
2009-11-10 15:00:00,14.53,14.59,14.5,14.59,235700.0,10.1383,10.1802,10.1174,10.1802,235700.0
2009-11-10 15:30:00,14.58,14.59,14.45,14.53,370900.0,10.1732,10.1802,10.0825,10.1383,370900.0
2009-11-11 09:30:00,15.13,15.17,14.86,15.01,883700.0,10.557,10.5849,10.3686,10.4732,883700.0
2009-11-11 10:00:00,15.0,15.08,14.99,15.0,824000.0,10.4663,10.5221,10.4593,10.4663,824000.0
2009-11-11 10:30:00,15.01,15.04,14.8,14.86,952300.0,10.4732,10.4942,10.3267,10.3686,952300.0
2009-11-11 11:00:00,14.85,14.93,14.76,14.86,524400.0,10.3616,10.4174,10.2988,10.3686,524400.0
2009-11-11 11:30:00,14.87,14.96,14.79,14.87,487500.0,10.3756,10.4384,10.3197,10.3756,487500.0
2009-11-11 12:00:00,14.86,15.0,14.84,14.98,415400.0,10.3686,10.4663,10.3546,10.4523,415400.0
2009-11-11 12:30:00,14.99,15.05,14.9,14.92,344800.0,10.4593,10.5012,10.3965,10.4104,344800.0
2009-11-11 13:00:00,14.92,14.93,14.85,14.85,167600.0,10.4104,10.4174,10.3616,10.3616,167600.0
2009-11-11 13:30:00,14.86,14.9,14.8,14.82,324700.0,10.3686,10.3965,10.3267,10.3407,324700.0
2009-11-11 14:00:00,14.83,14.94,14.81,14.83,208100.0,10.3476,10.4244,10.3337,10.3476,208100.0
2009-11-11 14:30:00,14.83,14.87,14.8,14.82,178600.0,10.3476,10.3756,10.3267,10.3407,178600.0
2009-11-11 15:00:00,14.82,14.85,14.8,14.83,187200.0,10.3407,10.3616,10.3267,10.3476,187200.0
2009-11-11 15:30:00,14.82,14.87,14.8,14.84,899900.0,10.3407,10.3756,10.3267,10.3546,899900.0
2009-11-12 09:30:00,15.04,15.26,14.85,15.2,1105800.0,10.4942,10.6477,10.3616,10.6058,1105800.0
2009-11-12 10:00:00,15.2,15.25,15.02,15.17,858700.0,10.6058,10.6407,10.4802,10.5849,858700.0
2009-11-12 10:30:00,15.16,15.26,15.13,15.18,500300.0,10.5779,10.6477,10.557,10.5919,500300.0
2009-11-12 11:00:00,15.17,15.18,15.0,15.07,606400.0,10.5849,10.5919,10.4663,10.5151,606400.0
2009-11-12 11:30:00,15.07,15.09,14.99,15.01,381800.0,10.5151,10.5291,10.4593,10.4732,381800.0
2009-11-12 12:00:00,15.0,15.03,14.98,15.0,168900.0,10.4663,10.4872,10.4523,10.4663,168900.0
2009-11-12 12:30:00,14.99,15.06,14.95,15.01,190900.0,10.4593,10.5081,10.4314,10.4732,190900.0
2009-11-12 13:00:00,15.0,15.0,14.84,14.99,397200.0,10.4663,10.4663,10.3546,10.4593,397200.0
2009-11-12 13:30:00,14.99,15.08,14.96,14.99,324900.0,10.4593,10.5221,10.4384,10.4593,324900.0
2009-11-12 14:00:00,14.99,15.09,14.95,14.99,392600.0,10.4593,10.5291,10.4314,10.4593,392600.0
2009-11-12 14:30:00,14.98,15.03,14.85,14.87,222600.0,10.4523,10.4872,10.3616,10.3756,222600.0
2009-11-12 15:00:00,14.87,14.9,14.78,14.79,407500.0,10.3756,10.3965,10.3128,10.3197,407500.0
2009-11-12 15:30:00,14.79,14.84,14.7,14.76,661500.0,10.3197,10.3546,10.2569,10.2988,661500.0
2009-11-13 09:30:00,14.78,14.92,14.69,14.72,426700.0,10.3128,10.4104,10.25,10.2709,426700.0
2009-11-13 10:00:00,14.72,14.97,14.69,14.89,607300.0,10.2709,10.4453,10.25,10.3895,607300.0
2009-11-13 10:30:00,14.89,14.96,14.8,14.89,381000.0,10.3895,10.4384,10.3267,10.3895,381000.0
2009-11-13 11:00:00,14.89,14.93,14.88,14.9,181000.0,10.3895,10.4174,10.3825,10.3965,181000.0
2009-11-13 11:30:00,14.9,15.0,14.88,14.9,180400.0,10.3965,10.4663,10.3825,10.3965,180400.0
2009-11-13 12:00:00,14.89,15.07,14.89,15.04,215800.0,10.3895,10.5151,10.3895,10.4942,215800.0
2009-11-13 12:30:00,15.05,15.06,14.88,14.88,264300.0,10.5012,10.5081,10.3825,10.3825,264300.0
2009-11-13 13:00:00,14.89,14.95,14.84,14.91,218500.0,10.3895,10.4314,10.3546,10.4035,218500.0
2009-11-13 13:30:00,14.91,14.99,14.89,14.96,335500.0,10.4035,10.4593,10.3895,10.4384,335500.0
2009-11-13 14:00:00,14.97,15.02,14.88,14.9,256300.0,10.4453,10.4802,10.3825,10.3965,256300.0
2009-11-13 14:30:00,14.89,14.9,14.83,14.83,280500.0,10.3895,10.3965,10.3476,10.3476,280500.0
2009-11-13 15:00:00,14.83,14.94,14.8,14.9,350300.0,10.3476,10.4244,10.3267,10.3965,350300.0
2009-11-13 15:30:00,14.91,14.97,14.88,14.96,570100.0,10.4035,10.4453,10.3825,10.4384,570100.0
2009-11-16 09:30:00,15.2,15.6,15.19,15.5,823200.0,10.6058,10.8849,10.5988,10.8151,823200.0
2009-11-16 10:00:00,15.5,15.64,15.48,15.58,443100.0,10.8151,10.9128,10.8012,10.871,443100.0
2009-11-16 10:30:00,15.58,15.63,15.58,15.59,249600.0,10.871,10.9058,10.871,10.8779,249600.0
2009-11-16 11:00:00,15.59,15.6,15.5,15.57,510000.0,10.8779,10.8849,10.8151,10.864,510000.0
2009-11-16 11:30:00,15.57,15.76,15.57,15.72,408100.0,10.864,10.9966,10.864,10.9686,408100.0
2009-11-16 12:00:00,15.72,15.74,15.57,15.67,663100.0,10.9686,10.9826,10.864,10.9338,663100.0
2009-11-16 12:30:00,15.67,15.73,15.62,15.72,245100.0,10.9338,10.9756,10.8989,10.9686,245100.0
2009-11-16 13:00:00,15.72,15.76,15.65,15.69,232600.0,10.9686,10.9966,10.9198,10.9477,232600.0
2009-11-16 13:30:00,15.68,15.73,15.66,15.71,173500.0,10.9407,10.9756,10.9268,10.9617,173500.0
2009-11-16 14:00:00,15.72,15.75,15.69,15.7,300700.0,10.9686,10.9896,10.9477,10.9547,300700.0
2009-11-16 14:30:00,15.71,15.72,15.64,15.66,600900.0,10.9617,10.9686,10.9128,10.9268,600900.0
2009-11-16 15:00:00,15.66,15.66,15.57,15.61,1269000.0,10.9268,10.9268,10.864,10.8919,1269000.0
2009-11-16 15:30:00,15.6,15.61,15.5,15.61,1424300.0,10.8849,10.8919,10.8151,10.8919,1424300.0
2009-11-17 09:30:00,15.58,15.72,15.46,15.63,574800.0,10.871,10.9686,10.7872,10.9058,574800.0
2009-11-17 10:00:00,15.62,15.82,15.6,15.75,821500.0,10.8989,11.0384,10.8849,10.9896,821500.0
2009-11-17 10:30:00,15.75,15.78,15.65,15.75,1052300.0,10.9896,11.0105,10.9198,10.9896,1052300.0
2009-11-17 11:00:00,15.75,15.78,15.57,15.78,665000.0,10.9896,11.0105,10.864,11.0105,665000.0
2009-11-17 11:30:00,15.78,15.88,15.75,15.85,772300.0,11.0105,11.0803,10.9896,11.0594,772300.0
2009-11-17 12:00:00,15.85,15.98,15.83,15.88,384700.0,11.0594,11.1501,11.0454,11.0803,384700.0
2009-11-17 12:30:00,15.89,16.16,15.86,16.15,829200.0,11.0873,11.2757,11.0663,11.2687,829200.0
2009-11-17 13:00:00,16.15,16.18,16.05,16.15,719100.0,11.2687,11.2896,11.1989,11.2687,719100.0
2009-11-17 13:30:00,16.16,16.22,16.09,16.15,660900.0,11.2757,11.3175,11.2268,11.2687,660900.0
2009-11-17 14:00:00,16.14,16.21,16.14,16.17,1136700.0,11.2617,11.3105,11.2617,11.2826,1136700.0
2009-11-17 14:30:00,16.17,16.27,16.14,16.27,756300.0,11.2826,11.3524,11.2617,11.3524,756300.0
2009-11-17 15:00:00,16.27,16.43,16.26,16.4,1043900.0,11.3524,11.464,11.3454,11.4431,1043900.0
2009-11-17 15:30:00,16.39,16.39,16.27,16.38,1551000.0,11.4361,11.4361,11.3524,11.4292,1551000.0
2009-11-18 09:30:00,16.5,16.73,16.29,16.46,1447200.0,11.5129,11.6734,11.3664,11.485,1447200.0
2009-11-18 10:00:00,16.46,16.49,16.31,16.47,663200.0,11.485,11.5059,11.3803,11.492,663200.0
2009-11-18 10:30:00,16.47,16.69,16.45,16.6,775300.0,11.492,11.6455,11.478,11.5827,775300.0
2009-11-18 11:00:00,16.59,16.82,16.59,16.72,1036900.0,11.5757,11.7362,11.5757,11.6664,1036900.0
2009-11-18 11:30:00,16.73,16.74,16.65,16.68,274900.0,11.6734,11.6803,11.6176,11.6385,274900.0
2009-11-18 12:00:00,16.68,16.68,16.59,16.65,354500.0,11.6385,11.6385,11.5757,11.6176,354500.0
2009-11-18 12:30:00,16.64,16.71,16.54,16.56,411400.0,11.6106,11.6594,11.5408,11.5548,411400.0
2009-11-18 13:00:00,16.56,16.58,16.5,16.53,311800.0,11.5548,11.5687,11.5129,11.5338,311800.0
2009-11-18 13:30:00,16.54,16.58,16.49,16.51,563500.0,11.5408,11.5687,11.5059,11.5199,563500.0
2009-11-18 14:00:00,16.51,16.63,16.5,16.54,455100.0,11.5199,11.6036,11.5129,11.5408,455100.0
2009-11-18 14:30:00,16.54,16.54,16.48,16.52,604700.0,11.5408,11.5408,11.4989,11.5268,604700.0
2009-11-18 15:00:00,16.51,16.64,16.49,16.62,600500.0,11.5199,11.6106,11.5059,11.5966,600500.0
2009-11-18 15:30:00,16.61,16.64,16.57,16.62,1125500.0,11.5896,11.6106,11.5617,11.5966,1125500.0
2009-11-19 09:30:00,16.23,16.3,15.85,16.03,1097000.0,11.3245,11.3733,11.0594,11.1849,1097000.0
2009-11-19 10:00:00,16.02,16.09,15.97,16.06,622800.0,11.178,11.2268,11.1431,11.2059,622800.0
2009-11-19 10:30:00,16.06,16.09,16.0,16.01,690400.0,11.2059,11.2268,11.164,11.171,690400.0
2009-11-19 11:00:00,16.01,16.06,16.0,16.03,335400.0,11.171,11.2059,11.164,11.1849,335400.0
2009-11-19 11:30:00,16.04,16.07,16.0,16.05,271600.0,11.1919,11.2129,11.164,11.1989,271600.0
2009-11-19 12:00:00,16.05,16.08,16.0,16.05,163900.0,11.1989,11.2198,11.164,11.1989,163900.0
2009-11-19 12:30:00,16.05,16.08,16.02,16.08,421500.0,11.1989,11.2198,11.178,11.2198,421500.0
2009-11-19 13:00:00,16.08,16.1,16.05,16.08,424400.0,11.2198,11.2338,11.1989,11.2198,424400.0
2009-11-19 13:30:00,16.08,16.21,16.06,16.19,212700.0,11.2198,11.3105,11.2059,11.2966,212700.0
2009-11-19 14:00:00,16.18,16.22,16.12,16.21,409600.0,11.2896,11.3175,11.2477,11.3105,409600.0
2009-11-19 14:30:00,16.2,16.35,16.18,16.33,382300.0,11.3036,11.4082,11.2896,11.3943,382300.0
2009-11-19 15:00:00,16.32,16.36,16.26,16.29,440000.0,11.3873,11.4152,11.3454,11.3664,440000.0
2009-11-19 15:30:00,16.3,16.34,16.25,16.28,826600.0,11.3733,11.4012,11.3385,11.3594,826600.0
2009-11-20 09:30:00,16.04,16.26,15.88,16.0,1210100.0,11.1919,11.3454,11.0803,11.164,1210100.0
2009-11-20 10:00:00,15.99,16.0,15.82,15.99,502100.0,11.157,11.164,11.0384,11.157,502100.0
2009-11-20 10:30:00,16.0,16.0,15.89,15.91,307500.0,11.164,11.164,11.0873,11.1012,307500.0
2009-11-20 11:00:00,15.91,15.98,15.9,15.97,235200.0,11.1012,11.1501,11.0942,11.1431,235200.0
2009-11-20 11:30:00,15.96,16.06,15.95,16.01,204200.0,11.1361,11.2059,11.1291,11.171,204200.0
2009-11-20 12:00:00,16.0,16.02,15.95,16.0,274700.0,11.164,11.178,11.1291,11.164,274700.0
2009-11-20 12:30:00,16.0,16.0,15.94,15.97,360200.0,11.164,11.164,11.1221,11.1431,360200.0
2009-11-20 13:00:00,15.97,16.01,15.95,15.97,182800.0,11.1431,11.171,11.1291,11.1431,182800.0
2009-11-20 13:30:00,15.98,16.04,15.96,15.98,434300.0,11.1501,11.1919,11.1361,11.1501,434300.0
2009-11-20 14:00:00,15.98,16.03,15.94,16.03,559500.0,11.1501,11.1849,11.1221,11.1849,559500.0
2009-11-20 14:30:00,16.02,16.09,15.98,15.98,391800.0,11.178,11.2268,11.1501,11.1501,391800.0
2009-11-20 15:00:00,15.99,16.12,15.99,16.11,539100.0,11.157,11.2477,11.157,11.2408,539100.0
2009-11-20 15:30:00,16.11,16.16,16.1,16.15,862200.0,11.2408,11.2757,11.2338,11.2687,862200.0
2009-11-23 09:30:00,16.58,16.91,16.46,16.84,973100.0,11.5687,11.799,11.485,11.7501,973100.0
2009-11-23 10:00:00,16.84,16.89,16.79,16.84,726800.0,11.7501,11.785,11.7152,11.7501,726800.0
2009-11-23 10:30:00,16.84,16.86,16.7,16.75,614200.0,11.7501,11.7641,11.6524,11.6873,614200.0
2009-11-23 11:00:00,16.75,16.78,16.65,16.67,910100.0,11.6873,11.7083,11.6176,11.6315,910100.0
2009-11-23 11:30:00,16.66,16.7,16.58,16.62,570200.0,11.6245,11.6524,11.5687,11.5966,570200.0
2009-11-23 12:00:00,16.61,16.64,16.59,16.6,168600.0,11.5896,11.6106,11.5757,11.5827,168600.0
2009-11-23 12:30:00,16.59,16.65,16.56,16.62,368600.0,11.5757,11.6176,11.5548,11.5966,368600.0
2009-11-23 13:00:00,16.62,16.62,16.52,16.59,500800.0,11.5966,11.5966,11.5268,11.5757,500800.0
2009-11-23 13:30:00,16.59,16.62,16.54,16.57,216100.0,11.5757,11.5966,11.5408,11.5617,216100.0
2009-11-23 14:00:00,16.56,16.58,16.5,16.54,557500.0,11.5548,11.5687,11.5129,11.5408,557500.0
2009-11-23 14:30:00,16.54,16.61,16.53,16.6,208400.0,11.5408,11.5896,11.5338,11.5827,208400.0
2009-11-23 15:00:00,16.6,16.63,16.58,16.6,331300.0,11.5827,11.6036,11.5687,11.5827,331300.0
2009-11-23 15:30:00,16.6,16.63,16.56,16.61,823500.0,11.5827,11.6036,11.5548,11.5896,823500.0
2009-11-24 09:30:00,16.53,16.54,16.21,16.26,853600.0,11.5338,11.5408,11.3105,11.3454,853600.0
2009-11-24 10:00:00,16.26,16.42,16.24,16.4,565000.0,11.3454,11.4571,11.3315,11.4431,565000.0
2009-11-24 10:30:00,16.4,16.57,16.3,16.51,678500.0,11.4431,11.5617,11.3733,11.5199,678500.0
2009-11-24 11:00:00,16.51,16.52,16.37,16.42,211600.0,11.5199,11.5268,11.4222,11.4571,211600.0
2009-11-24 11:30:00,16.42,16.51,16.39,16.47,153800.0,11.4571,11.5199,11.4361,11.492,153800.0
2009-11-24 12:00:00,16.48,16.51,16.45,16.45,131700.0,11.4989,11.5199,11.478,11.478,131700.0
2009-11-24 12:30:00,16.45,16.49,16.41,16.42,113900.0,11.478,11.5059,11.4501,11.4571,113900.0
2009-11-24 13:00:00,16.42,16.51,16.42,16.49,109300.0,11.4571,11.5199,11.4571,11.5059,109300.0
2009-11-24 13:30:00,16.49,16.56,16.49,16.55,106600.0,11.5059,11.5548,11.5059,11.5478,106600.0
2009-11-24 14:00:00,16.54,16.64,16.5,16.61,210600.0,11.5408,11.6106,11.5129,11.5896,210600.0
2009-11-24 14:30:00,16.61,16.7,16.59,16.68,221000.0,11.5896,11.6524,11.5757,11.6385,221000.0
2009-11-24 15:00:00,16.67,16.71,16.62,16.64,343500.0,11.6315,11.6594,11.5966,11.6106,343500.0
2009-11-24 15:30:00,16.63,16.65,16.58,16.63,427400.0,11.6036,11.6176,11.5687,11.6036,427400.0
2009-11-25 09:30:00,16.74,16.84,16.67,16.79,400700.0,11.6803,11.7501,11.6315,11.7152,400700.0
2009-11-25 10:00:00,16.8,16.9,16.78,16.86,384200.0,11.7222,11.792,11.7083,11.7641,384200.0
2009-11-25 10:30:00,16.87,16.94,16.85,16.89,362100.0,11.7711,11.8199,11.7571,11.785,362100.0
2009-11-25 11:00:00,16.9,16.99,16.88,16.99,349200.0,11.792,11.8548,11.778,11.8548,349200.0
2009-11-25 11:30:00,16.99,17.05,16.97,17.04,532000.0,11.8548,11.8967,11.8408,11.8897,532000.0
2009-11-25 12:00:00,17.03,17.05,16.98,17.01,332800.0,11.8827,11.8967,11.8478,11.8687,332800.0
2009-11-25 12:30:00,17.01,17.02,16.96,17.01,127200.0,11.8687,11.8757,11.8339,11.8687,127200.0
2009-11-25 13:00:00,17.01,17.03,16.94,16.96,188500.0,11.8687,11.8827,11.8199,11.8339,188500.0
2009-11-25 13:30:00,16.95,16.97,16.92,16.95,570600.0,11.8269,11.8408,11.8059,11.8269,570600.0
2009-11-25 14:00:00,16.95,17.03,16.95,17.0,310300.0,11.8269,11.8827,11.8269,11.8618,310300.0
2009-11-25 14:30:00,16.99,17.09,16.99,17.06,317000.0,11.8548,11.9246,11.8548,11.9036,317000.0
2009-11-25 15:00:00,17.05,17.05,16.98,17.01,322400.0,11.8967,11.8967,11.8478,11.8687,322400.0
2009-11-25 15:30:00,17.0,17.06,17.0,17.04,595400.0,11.8618,11.9036,11.8618,11.8897,595400.0
2009-11-27 09:30:00,16.24,16.48,16.08,16.48,733200.0,11.3315,11.4989,11.2198,11.4989,733200.0
2009-11-27 10:00:00,16.47,16.6,16.43,16.54,298900.0,11.492,11.5827,11.464,11.5408,298900.0
2009-11-27 10:30:00,16.53,16.71,16.46,16.65,378900.0,11.5338,11.6594,11.485,11.6176,378900.0
2009-11-27 11:00:00,16.65,16.83,16.64,16.78,586900.0,11.6176,11.7431,11.6106,11.7083,586900.0
2009-11-27 11:30:00,16.78,16.84,16.74,16.78,311800.0,11.7083,11.7501,11.6803,11.7083,311800.0
2009-11-27 12:00:00,16.77,16.78,16.65,16.68,164500.0,11.7013,11.7083,11.6176,11.6385,164500.0
2009-11-27 12:30:00,16.69,16.79,16.64,16.64,396100.0,11.6455,11.7152,11.6106,11.6106,396100.0
2009-11-27 13:00:00,16.64,16.7,16.58,16.64,39300.0,11.6106,11.6524,11.5687,11.6106,39300.0
2009-11-27 13:30:00,17.05,17.05,17.05,17.05,200.0,11.8967,11.8967,11.8967,11.8967,200.0
2009-11-27 14:00:00,17.05,17.05,17.05,17.05,0.0,11.8967,11.8967,11.8967,11.8967,0.0
2009-11-27 14:30:00,17.05,17.05,17.05,17.05,0.0,11.8967,11.8967,11.8967,11.8967,0.0
2009-11-27 15:00:00,16.65,16.65,16.65,16.65,300.0,11.6176,11.6176,11.6176,11.6176,300.0
2009-11-27 15:30:00,16.65,16.65,16.65,16.65,0.0,11.6176,11.6176,11.6176,11.6176,0.0
2009-11-30 09:30:00,16.94,17.03,16.68,16.77,1470300.0,11.8199,11.8827,11.6385,11.7013,1470300.0
2009-11-30 10:00:00,16.77,16.91,16.74,16.83,664900.0,11.7013,11.799,11.6803,11.7431,664900.0
2009-11-30 10:30:00,16.83,16.9,16.76,16.81,456600.0,11.7431,11.792,11.6943,11.7292,456600.0
2009-11-30 11:00:00,16.81,16.84,16.71,16.81,570400.0,11.7292,11.7501,11.6594,11.7292,570400.0
2009-11-30 11:30:00,16.81,16.83,16.74,16.82,513200.0,11.7292,11.7431,11.6803,11.7362,513200.0
2009-11-30 12:00:00,16.83,16.87,16.82,16.85,221400.0,11.7431,11.7711,11.7362,11.7571,221400.0
2009-11-30 12:30:00,16.85,16.87,16.78,16.81,878300.0,11.7571,11.7711,11.7083,11.7292,878300.0
2009-11-30 13:00:00,16.81,16.86,16.8,16.85,387300.0,11.7292,11.7641,11.7222,11.7571,387300.0
2009-11-30 13:30:00,16.86,17.0,16.82,16.97,692300.0,11.7641,11.8618,11.7362,11.8408,692300.0
2009-11-30 14:00:00,16.97,16.97,16.83,16.86,285500.0,11.8408,11.8408,11.7431,11.7641,285500.0
2009-11-30 14:30:00,16.85,16.91,16.82,16.86,481200.0,11.7571,11.799,11.7362,11.7641,481200.0
2009-11-30 15:00:00,16.86,16.89,16.8,16.84,775000.0,11.7641,11.785,11.7222,11.7501,775000.0
2009-11-30 15:30:00,16.84,16.92,16.83,16.91,959200.0,11.7501,11.8059,11.7431,11.799,959200.0
2009-12-01 09:30:00,17.19,17.31,17.13,17.31,690100.0,11.9943,12.0781,11.9525,12.0781,690100.0
2009-12-01 10:00:00,17.31,17.33,17.18,17.3,553800.0,12.0781,12.092,11.9874,12.0711,553800.0
2009-12-01 10:30:00,17.31,17.35,17.26,17.3,285300.0,12.0781,12.106,12.0432,12.0711,285300.0
2009-12-01 11:00:00,17.31,17.4,17.28,17.39,432100.0,12.0781,12.1409,12.0571,12.1339,432100.0
2009-12-01 11:30:00,17.38,17.51,17.37,17.51,474100.0,12.1269,12.2176,12.1199,12.2176,474100.0
2009-12-01 12:00:00,17.51,17.67,17.5,17.6,770000.0,12.2176,12.3293,12.2106,12.2804,770000.0
2009-12-01 12:30:00,17.6,17.77,17.6,17.75,650200.0,12.2804,12.399,12.2804,12.3851,650200.0
2009-12-01 13:00:00,17.75,17.85,17.69,17.78,671900.0,12.3851,12.4549,12.3432,12.406,671900.0
2009-12-01 13:30:00,17.79,17.85,17.69,17.72,540200.0,12.413,12.4549,12.3432,12.3641,540200.0
2009-12-01 14:00:00,17.73,17.74,17.66,17.68,443800.0,12.3711,12.3781,12.3223,12.3362,443800.0
2009-12-01 14:30:00,17.68,17.71,17.56,17.63,986900.0,12.3362,12.3572,12.2525,12.3013,986900.0
2009-12-01 15:00:00,17.63,17.64,17.5,17.5,599600.0,12.3013,12.3083,12.2106,12.2106,599600.0
2009-12-01 15:30:00,17.5,17.51,17.38,17.43,878600.0,12.2106,12.2176,12.1269,12.1618,878600.0
2009-12-02 09:30:00,17.49,17.99,17.46,17.91,1067700.0,12.2037,12.5525,12.1827,12.4967,1067700.0
2009-12-02 10:00:00,17.91,18.0,17.86,17.92,1065200.0,12.4967,12.5595,12.4618,12.5037,1065200.0
2009-12-02 10:30:00,17.91,17.97,17.82,17.85,421500.0,12.4967,12.5386,12.4339,12.4549,421500.0
2009-12-02 11:00:00,17.85,17.85,17.7,17.78,708400.0,12.4549,12.4549,12.3502,12.406,708400.0
2009-12-02 11:30:00,17.79,17.87,17.77,17.85,316400.0,12.413,12.4688,12.399,12.4549,316400.0
2009-12-02 12:00:00,17.86,17.93,17.74,17.8,656000.0,12.4618,12.5107,12.3781,12.42,656000.0
2009-12-02 12:30:00,17.8,17.83,17.74,17.79,272100.0,12.42,12.4409,12.3781,12.413,272100.0
2009-12-02 13:00:00,17.78,17.81,17.75,17.78,192100.0,12.406,12.4269,12.3851,12.406,192100.0
2009-12-02 13:30:00,17.78,17.85,17.77,17.85,338700.0,12.406,12.4549,12.399,12.4549,338700.0
2009-12-02 14:00:00,17.85,17.88,17.75,17.81,892000.0,12.4549,12.4758,12.3851,12.4269,892000.0
2009-12-02 14:30:00,17.81,17.86,17.77,17.8,390800.0,12.4269,12.4618,12.399,12.42,390800.0
2009-12-02 15:00:00,17.8,17.86,17.77,17.81,356200.0,12.42,12.4618,12.399,12.4269,356200.0
2009-12-02 15:30:00,17.81,17.84,17.78,17.81,652500.0,12.4269,12.4479,12.406,12.4269,652500.0
2009-12-03 09:30:00,17.93,17.99,17.83,17.9,708700.0,12.5107,12.5525,12.4409,12.4897,708700.0
2009-12-03 10:00:00,17.89,17.9,17.57,17.78,846800.0,12.4828,12.4897,12.2595,12.406,846800.0
2009-12-03 10:30:00,17.78,17.8,17.61,17.75,417000.0,12.406,12.42,12.2874,12.3851,417000.0
2009-12-03 11:00:00,17.75,17.83,17.71,17.78,258200.0,12.3851,12.4409,12.3572,12.406,258200.0
2009-12-03 11:30:00,17.77,17.84,17.69,17.82,317600.0,12.399,12.4479,12.3432,12.4339,317600.0
2009-12-03 12:00:00,17.81,17.84,17.76,17.76,218600.0,12.4269,12.4479,12.3921,12.3921,218600.0
2009-12-03 12:30:00,17.76,17.84,17.72,17.84,166500.0,12.3921,12.4479,12.3641,12.4479,166500.0
2009-12-03 13:00:00,17.84,17.88,17.78,17.86,194600.0,12.4479,12.4758,12.406,12.4618,194600.0
2009-12-03 13:30:00,17.87,17.97,17.86,17.92,212200.0,12.4688,12.5386,12.4618,12.5037,212200.0
2009-12-03 14:00:00,17.92,17.95,17.8,17.8,167800.0,12.5037,12.5246,12.42,12.42,167800.0
2009-12-03 14:30:00,17.8,17.84,17.7,17.72,323800.0,12.42,12.4479,12.3502,12.3641,323800.0
2009-12-03 15:00:00,17.73,17.78,17.63,17.64,274600.0,12.3711,12.406,12.3013,12.3083,274600.0
2009-12-03 15:30:00,17.64,17.68,17.46,17.49,804900.0,12.3083,12.3362,12.1827,12.2037,804900.0
2009-12-04 09:30:00,17.71,18.0,17.71,17.81,979400.0,12.3572,12.5595,12.3572,12.4269,979400.0
2009-12-04 10:00:00,17.81,18.06,17.7,17.97,936500.0,12.4269,12.6014,12.3502,12.5386,936500.0
2009-12-04 10:30:00,17.97,17.99,17.6,17.63,656100.0,12.5386,12.5525,12.2804,12.3013,656100.0
2009-12-04 11:00:00,17.63,17.64,17.16,17.17,1319400.0,12.3013,12.3083,11.9734,11.9804,1319400.0
2009-12-04 11:30:00,17.17,17.25,16.9,17.15,1122300.0,11.9804,12.0362,11.792,11.9664,1122300.0
2009-12-04 12:00:00,17.15,17.33,17.14,17.3,388800.0,11.9664,12.092,11.9595,12.0711,388800.0
2009-12-04 12:30:00,17.3,17.54,17.3,17.43,301700.0,12.0711,12.2386,12.0711,12.1618,301700.0
2009-12-04 13:00:00,17.44,17.49,17.3,17.31,267500.0,12.1688,12.2037,12.0711,12.0781,267500.0
2009-12-04 13:30:00,17.3,17.39,17.22,17.25,497500.0,12.0711,12.1339,12.0153,12.0362,497500.0
2009-12-04 14:00:00,17.25,17.34,17.16,17.23,482900.0,12.0362,12.099,11.9734,12.0222,482900.0
2009-12-04 14:30:00,17.24,17.34,17.21,17.32,313900.0,12.0292,12.099,12.0083,12.085,313900.0
2009-12-04 15:00:00,17.32,17.45,17.3,17.38,473100.0,12.085,12.1758,12.0711,12.1269,473100.0
2009-12-04 15:30:00,17.37,17.4,17.24,17.29,758600.0,12.1199,12.1409,12.0292,12.0641,758600.0
2009-12-07 09:30:00,17.31,17.73,17.25,17.62,416800.0,12.0781,12.3711,12.0362,12.2944,416800.0
2009-12-07 10:00:00,17.61,17.7,17.47,17.7,409100.0,12.2874,12.3502,12.1897,12.3502,409100.0
2009-12-07 10:30:00,17.71,17.74,17.64,17.68,261900.0,12.3572,12.3781,12.3083,12.3362,261900.0
2009-12-07 11:00:00,17.68,17.69,17.54,17.58,235100.0,12.3362,12.3432,12.2386,12.2665,235100.0
2009-12-07 11:30:00,17.57,17.67,17.55,17.58,160900.0,12.2595,12.3293,12.2455,12.2665,160900.0
2009-12-07 12:00:00,17.58,17.59,17.5,17.52,119100.0,12.2665,12.2734,12.2106,12.2246,119100.0
2009-12-07 12:30:00,17.52,17.7,17.52,17.7,295200.0,12.2246,12.3502,12.2246,12.3502,295200.0
2009-12-07 13:00:00,17.69,17.77,17.64,17.73,216300.0,12.3432,12.399,12.3083,12.3711,216300.0
2009-12-07 13:30:00,17.73,17.73,17.58,17.62,169300.0,12.3711,12.3711,12.2665,12.2944,169300.0
2009-12-07 14:00:00,17.62,17.65,17.53,17.58,197100.0,12.2944,12.3153,12.2316,12.2665,197100.0
2009-12-07 14:30:00,17.58,17.58,17.41,17.52,250600.0,12.2665,12.2665,12.1478,12.2246,250600.0
2009-12-07 15:00:00,17.52,17.55,17.44,17.45,174300.0,12.2246,12.2455,12.1688,12.1758,174300.0
2009-12-07 15:30:00,17.46,17.54,17.45,17.51,392700.0,12.1827,12.2386,12.1758,12.2176,392700.0
2009-12-08 09:30:00,17.4,17.4,17.03,17.24,456100.0,12.1409,12.1409,11.8827,12.0292,456100.0
2009-12-08 10:00:00,17.24,17.41,17.15,17.39,477500.0,12.0292,12.1478,11.9664,12.1339,477500.0
2009-12-08 10:30:00,17.39,17.4,17.28,17.34,382400.0,12.1339,12.1409,12.0571,12.099,382400.0
2009-12-08 11:00:00,17.34,17.51,17.31,17.5,513900.0,12.099,12.2176,12.0781,12.2106,513900.0
2009-12-08 11:30:00,17.49,17.6,17.45,17.54,374600.0,12.2037,12.2804,12.1758,12.2386,374600.0
2009-12-08 12:00:00,17.54,17.59,17.49,17.49,299500.0,12.2386,12.2734,12.2037,12.2037,299500.0
2009-12-08 12:30:00,17.48,17.6,17.47,17.6,318800.0,12.1967,12.2804,12.1897,12.2804,318800.0
2009-12-08 13:00:00,17.6,17.64,17.49,17.51,306500.0,12.2804,12.3083,12.2037,12.2176,306500.0
2009-12-08 13:30:00,17.51,17.61,17.5,17.5,372900.0,12.2176,12.2874,12.2106,12.2106,372900.0
2009-12-08 14:00:00,17.5,17.54,17.45,17.46,370900.0,12.2106,12.2386,12.1758,12.1827,370900.0
2009-12-08 14:30:00,17.47,17.48,17.32,17.35,505000.0,12.1897,12.1967,12.085,12.106,505000.0
2009-12-08 15:00:00,17.35,17.46,17.33,17.46,411400.0,12.106,12.1827,12.092,12.1827,411400.0
2009-12-08 15:30:00,17.45,17.48,17.38,17.42,595700.0,12.1758,12.1967,12.1269,12.1548,595700.0
2009-12-09 09:30:00,17.42,17.64,17.37,17.6,553200.0,12.1548,12.3083,12.1199,12.2804,553200.0
2009-12-09 10:00:00,17.6,17.79,17.6,17.79,409700.0,12.2804,12.413,12.2804,12.413,409700.0
2009-12-09 10:30:00,17.79,18.16,17.72,17.95,1116100.0,12.413,12.6712,12.3641,12.5246,1116100.0
2009-12-09 11:00:00,17.96,18.05,17.95,17.97,367000.0,12.5316,12.5944,12.5246,12.5386,367000.0
2009-12-09 11:30:00,17.96,17.98,17.89,17.97,460000.0,12.5316,12.5456,12.4828,12.5386,460000.0
2009-12-09 12:00:00,17.97,18.0,17.87,18.0,536300.0,12.5386,12.5595,12.4688,12.5595,536300.0
2009-12-09 12:30:00,18.0,18.06,17.93,18.04,376800.0,12.5595,12.6014,12.5107,12.5874,376800.0
2009-12-09 13:00:00,18.04,18.08,17.94,18.02,408400.0,12.5874,12.6153,12.5177,12.5735,408400.0
2009-12-09 13:30:00,18.03,18.16,17.97,18.09,527700.0,12.5804,12.6712,12.5386,12.6223,527700.0
2009-12-09 14:00:00,18.09,18.25,18.06,18.16,1061600.0,12.6223,12.734,12.6014,12.6712,1061600.0
2009-12-09 14:30:00,18.15,18.34,18.15,18.31,582200.0,12.6642,12.7968,12.6642,12.7758,582200.0
2009-12-09 15:00:00,18.32,18.47,18.3,18.42,980500.0,12.7828,12.8875,12.7688,12.8526,980500.0
2009-12-09 15:30:00,18.43,18.44,18.34,18.39,942100.0,12.8595,12.8665,12.7968,12.8316,942100.0
2009-12-10 09:30:00,18.2,18.63,18.04,18.51,2780400.0,12.6991,12.9991,12.5874,12.9154,2780400.0
2009-12-10 10:00:00,18.51,18.53,18.24,18.35,1821800.0,12.9154,12.9293,12.727,12.8037,1821800.0
2009-12-10 10:30:00,18.36,18.44,18.19,18.2,1023000.0,12.8107,12.8665,12.6921,12.6991,1023000.0
2009-12-10 11:00:00,18.2,18.24,18.04,18.1,1813100.0,12.6991,12.727,12.5874,12.6293,1813100.0
2009-12-10 11:30:00,18.09,18.16,17.92,17.92,1038200.0,12.6223,12.6712,12.5037,12.5037,1038200.0
2009-12-10 12:00:00,17.92,17.96,17.84,17.95,835400.0,12.5037,12.5316,12.4479,12.5246,835400.0
2009-12-10 12:30:00,17.95,18.12,17.9,18.1,820500.0,12.5246,12.6432,12.4897,12.6293,820500.0
2009-12-10 13:00:00,18.1,18.14,17.95,18.02,702400.0,12.6293,12.6572,12.5246,12.5735,702400.0
2009-12-10 13:30:00,18.02,18.1,17.96,18.05,409700.0,12.5735,12.6293,12.5316,12.5944,409700.0
2009-12-10 14:00:00,18.05,18.16,18.0,18.11,591200.0,12.5944,12.6712,12.5595,12.6363,591200.0
2009-12-10 14:30:00,18.12,18.16,18.0,18.02,380800.0,12.6432,12.6712,12.5595,12.5735,380800.0
2009-12-10 15:00:00,18.02,18.03,17.79,17.8,1054800.0,12.5735,12.5804,12.413,12.42,1054800.0
2009-12-10 15:30:00,17.79,17.9,17.79,17.87,1335700.0,12.413,12.4897,12.413,12.4688,1335700.0
2009-12-11 09:30:00,17.93,18.15,17.89,18.13,698100.0,12.5107,12.6642,12.4828,12.6502,698100.0
2009-12-11 10:00:00,18.13,18.14,17.94,18.1,426300.0,12.6502,12.6572,12.5177,12.6293,426300.0
2009-12-11 10:30:00,18.1,18.18,18.06,18.12,403100.0,12.6293,12.6851,12.6014,12.6432,403100.0
2009-12-11 11:00:00,18.12,18.2,18.03,18.06,740400.0,12.6432,12.6991,12.5804,12.6014,740400.0
2009-12-11 11:30:00,18.05,18.12,17.96,18.05,633600.0,12.5944,12.6432,12.5316,12.5944,633600.0
2009-12-11 12:00:00,18.06,18.17,18.06,18.09,307800.0,12.6014,12.6781,12.6014,12.6223,307800.0
2009-12-11 12:30:00,18.1,18.23,18.09,18.18,483000.0,12.6293,12.72,12.6223,12.6851,483000.0
2009-12-11 13:00:00,18.18,18.21,18.07,18.11,263100.0,12.6851,12.706,12.6084,12.6363,263100.0
2009-12-11 13:30:00,18.1,18.15,18.07,18.1,238000.0,12.6293,12.6642,12.6084,12.6293,238000.0
2009-12-11 14:00:00,18.11,18.2,18.09,18.09,255200.0,12.6363,12.6991,12.6223,12.6223,255200.0
2009-12-11 14:30:00,18.09,18.14,18.06,18.13,431900.0,12.6223,12.6572,12.6014,12.6502,431900.0
2009-12-11 15:00:00,18.14,18.27,18.13,18.27,493600.0,12.6572,12.7479,12.6502,12.7479,493600.0
2009-12-11 15:30:00,18.26,18.29,18.17,18.23,1379400.0,12.7409,12.7619,12.6781,12.72,1379400.0
2009-12-14 09:30:00,18.4,18.44,18.13,18.16,632800.0,12.8386,12.8665,12.6502,12.6712,632800.0
2009-12-14 10:00:00,18.16,18.16,17.93,17.99,607300.0,12.6712,12.6712,12.5107,12.5525,607300.0
2009-12-14 10:30:00,18.0,18.14,17.96,18.11,455900.0,12.5595,12.6572,12.5316,12.6363,455900.0
2009-12-14 11:00:00,18.11,18.22,18.01,18.2,479700.0,12.6363,12.713,12.5665,12.6991,479700.0
2009-12-14 11:30:00,18.19,18.26,18.19,18.21,263300.0,12.6921,12.7409,12.6921,12.706,263300.0
2009-12-14 12:00:00,18.21,18.3,18.2,18.26,303300.0,12.706,12.7688,12.6991,12.7409,303300.0
2009-12-14 12:30:00,18.25,18.36,18.25,18.3,307100.0,12.734,12.8107,12.734,12.7688,307100.0
2009-12-14 13:00:00,18.3,18.31,18.21,18.26,185400.0,12.7688,12.7758,12.706,12.7409,185400.0
2009-12-14 13:30:00,18.25,18.3,18.23,18.27,285200.0,12.734,12.7688,12.72,12.7479,285200.0
2009-12-14 14:00:00,18.27,18.28,18.21,18.23,363700.0,12.7479,12.7549,12.706,12.72,363700.0
2009-12-14 14:30:00,18.22,18.25,18.13,18.17,465100.0,12.713,12.734,12.6502,12.6781,465100.0
2009-12-14 15:00:00,18.18,18.2,18.13,18.13,294500.0,12.6851,12.6991,12.6502,12.6502,294500.0
2009-12-14 15:30:00,18.14,18.21,18.13,18.2,878400.0,12.6572,12.706,12.6502,12.6991,878400.0
2009-12-15 09:30:00,18.28,18.28,18.03,18.16,394700.0,12.7549,12.7549,12.5804,12.6712,394700.0
2009-12-15 10:00:00,18.15,18.22,18.08,18.12,370000.0,12.6642,12.713,12.6153,12.6432,370000.0
2009-12-15 10:30:00,18.12,18.28,18.12,18.2,253500.0,12.6432,12.7549,12.6432,12.6991,253500.0
2009-12-15 11:00:00,18.2,18.2,18.04,18.06,286800.0,12.6991,12.6991,12.5874,12.6014,286800.0
2009-12-15 11:30:00,18.05,18.12,18.04,18.07,232600.0,12.5944,12.6432,12.5874,12.6084,232600.0
2009-12-15 12:00:00,18.08,18.11,18.04,18.08,168900.0,12.6153,12.6363,12.5874,12.6153,168900.0
2009-12-15 12:30:00,18.08,18.1,18.06,18.08,155900.0,12.6153,12.6293,12.6014,12.6153,155900.0
2009-12-15 13:00:00,18.08,18.13,18.04,18.04,183900.0,12.6153,12.6502,12.5874,12.5874,183900.0
2009-12-15 13:30:00,18.05,18.07,18.0,18.02,224700.0,12.5944,12.6084,12.5595,12.5735,224700.0
2009-12-15 14:00:00,18.03,18.04,17.97,17.98,309700.0,12.5804,12.5874,12.5386,12.5456,309700.0
2009-12-15 14:30:00,17.99,18.03,17.97,18.0,212500.0,12.5525,12.5804,12.5386,12.5595,212500.0
2009-12-15 15:00:00,18.01,18.07,17.98,18.0,429700.0,12.5665,12.6084,12.5456,12.5595,429700.0
2009-12-15 15:30:00,18.0,18.01,17.92,17.98,661300.0,12.5595,12.5665,12.5037,12.5456,661300.0
2009-12-16 09:30:00,17.95,17.98,17.52,17.65,1753900.0,12.5246,12.5456,12.2246,12.3153,1753900.0
2009-12-16 10:00:00,17.65,17.68,17.49,17.49,930800.0,12.3153,12.3362,12.2037,12.2037,930800.0
2009-12-16 10:30:00,17.5,17.62,17.4,17.58,817500.0,12.2106,12.2944,12.1409,12.2665,817500.0
2009-12-16 11:00:00,17.58,17.7,17.57,17.64,381000.0,12.2665,12.3502,12.2595,12.3083,381000.0
2009-12-16 11:30:00,17.64,17.68,17.62,17.64,296300.0,12.3083,12.3362,12.2944,12.3083,296300.0
2009-12-16 12:00:00,17.65,17.81,17.64,17.8,478800.0,12.3153,12.4269,12.3083,12.42,478800.0
2009-12-16 12:30:00,17.81,17.81,17.66,17.66,373900.0,12.4269,12.4269,12.3223,12.3223,373900.0
2009-12-16 13:00:00,17.65,17.74,17.62,17.74,202300.0,12.3153,12.3781,12.2944,12.3781,202300.0
2009-12-16 13:30:00,17.74,17.76,17.67,17.67,171200.0,12.3781,12.3921,12.3293,12.3293,171200.0
2009-12-16 14:00:00,17.68,17.71,17.56,17.63,328000.0,12.3362,12.3572,12.2525,12.3013,328000.0
2009-12-16 14:30:00,17.64,17.64,17.44,17.45,598900.0,12.3083,12.3083,12.1688,12.1758,598900.0
2009-12-16 15:00:00,17.45,17.5,17.39,17.4,631100.0,12.1758,12.2106,12.1339,12.1409,631100.0
2009-12-16 15:30:00,17.4,17.52,17.4,17.5,1209100.0,12.1409,12.2246,12.1409,12.2106,1209100.0
2009-12-17 09:30:00,17.25,17.48,17.2,17.23,411000.0,12.0362,12.1967,12.0013,12.0222,411000.0
2009-12-17 10:00:00,17.23,17.52,17.23,17.42,504700.0,12.0222,12.2246,12.0222,12.1548,504700.0
2009-12-17 10:30:00,17.43,17.67,17.41,17.6,333900.0,12.1618,12.3293,12.1478,12.2804,333900.0
2009-12-17 11:00:00,17.61,17.67,17.48,17.5,333500.0,12.2874,12.3293,12.1967,12.2106,333500.0
2009-12-17 11:30:00,17.5,17.51,17.39,17.45,262100.0,12.2106,12.2176,12.1339,12.1758,262100.0
2009-12-17 12:00:00,17.44,17.45,17.39,17.41,142000.0,12.1688,12.1758,12.1339,12.1478,142000.0
2009-12-17 12:30:00,17.4,17.42,17.25,17.31,326400.0,12.1409,12.1548,12.0362,12.0781,326400.0
2009-12-17 13:00:00,17.33,17.35,17.2,17.28,418900.0,12.092,12.106,12.0013,12.0571,418900.0
2009-12-17 13:30:00,17.28,17.32,17.21,17.32,253200.0,12.0571,12.085,12.0083,12.085,253200.0
2009-12-17 14:00:00,17.3,17.34,17.23,17.24,294800.0,12.0711,12.099,12.0222,12.0292,294800.0
2009-12-17 14:30:00,17.25,17.29,17.24,17.28,191400.0,12.0362,12.0641,12.0292,12.0571,191400.0
2009-12-17 15:00:00,17.28,17.31,17.25,17.28,345300.0,12.0571,12.0781,12.0362,12.0571,345300.0
2009-12-17 15:30:00,17.28,17.34,17.24,17.26,1185900.0,12.0571,12.099,12.0292,12.0432,1185900.0
2009-12-18 09:30:00,17.34,17.59,17.27,17.37,1164000.0,12.099,12.2734,12.0502,12.1199,1164000.0
2009-12-18 10:00:00,17.36,17.38,17.2,17.27,361600.0,12.113,12.1269,12.0013,12.0502,361600.0
2009-12-18 10:30:00,17.28,17.3,17.09,17.1,379200.0,12.0571,12.0711,11.9246,11.9315,379200.0
2009-12-18 11:00:00,17.1,17.19,16.97,17.18,560600.0,11.9315,11.9943,11.8408,11.9874,560600.0
2009-12-18 11:30:00,17.18,17.2,16.99,16.99,451100.0,11.9874,12.0013,11.8548,11.8548,451100.0
2009-12-18 12:00:00,16.99,17.2,16.98,17.19,383400.0,11.8548,12.0013,11.8478,11.9943,383400.0
2009-12-18 12:30:00,17.18,17.24,17.12,17.18,314600.0,11.9874,12.0292,11.9455,11.9874,314600.0
2009-12-18 13:00:00,17.18,17.3,17.15,17.27,375400.0,11.9874,12.0711,11.9664,12.0502,375400.0
2009-12-18 13:30:00,17.27,17.35,17.25,17.3,189800.0,12.0502,12.106,12.0362,12.0711,189800.0
2009-12-18 14:00:00,17.31,17.34,17.26,17.3,211400.0,12.0781,12.099,12.0432,12.0711,211400.0
2009-12-18 14:30:00,17.31,17.34,17.23,17.32,353000.0,12.0781,12.099,12.0222,12.085,353000.0
2009-12-18 15:00:00,17.33,17.39,17.25,17.25,414900.0,12.092,12.1339,12.0362,12.0362,414900.0
2009-12-18 15:30:00,17.25,17.4,17.09,17.4,3767700.0,12.0362,12.1409,11.9246,12.1409,3767700.0
2009-12-21 09:30:00,17.45,17.54,17.26,17.3,1265700.0,12.1758,12.2386,12.0432,12.0711,1265700.0
2009-12-21 10:00:00,17.3,17.41,17.24,17.3,681300.0,12.0711,12.1478,12.0292,12.0711,681300.0
2009-12-21 10:30:00,17.3,17.48,17.21,17.45,484200.0,12.0711,12.1967,12.0083,12.1758,484200.0
2009-12-21 11:00:00,17.46,17.65,17.45,17.61,366200.0,12.1827,12.3153,12.1758,12.2874,366200.0
2009-12-21 11:30:00,17.61,17.66,17.59,17.66,430300.0,12.2874,12.3223,12.2734,12.3223,430300.0
2009-12-21 12:00:00,17.66,17.72,17.62,17.62,328500.0,12.3223,12.3641,12.2944,12.2944,328500.0
2009-12-21 12:30:00,17.62,17.65,17.58,17.58,187500.0,12.2944,12.3153,12.2665,12.2665,187500.0
2009-12-21 13:00:00,17.58,17.63,17.56,17.61,342500.0,12.2665,12.3013,12.2525,12.2874,342500.0
2009-12-21 13:30:00,17.61,17.81,17.61,17.81,477000.0,12.2874,12.4269,12.2874,12.4269,477000.0
2009-12-21 14:00:00,17.81,17.86,17.77,17.8,427400.0,12.4269,12.4618,12.399,12.42,427400.0
2009-12-21 14:30:00,17.8,17.83,17.76,17.82,332000.0,12.42,12.4409,12.3921,12.4339,332000.0
2009-12-21 15:00:00,17.81,17.82,17.66,17.68,487500.0,12.4269,12.4339,12.3223,12.3362,487500.0
2009-12-21 15:30:00,17.68,17.7,17.66,17.67,532900.0,12.3362,12.3502,12.3223,12.3293,532900.0
2009-12-22 09:30:00,17.67,17.83,17.6,17.6,446600.0,12.3293,12.4409,12.2804,12.2804,446600.0
2009-12-22 10:00:00,17.61,17.72,17.59,17.61,345000.0,12.2874,12.3641,12.2734,12.2874,345000.0
2009-12-22 10:30:00,17.61,17.62,17.34,17.37,355600.0,12.2874,12.2944,12.099,12.1199,355600.0
2009-12-22 11:00:00,17.37,17.42,17.3,17.4,324200.0,12.1199,12.1548,12.0711,12.1409,324200.0
2009-12-22 11:30:00,17.39,17.5,17.38,17.47,216700.0,12.1339,12.2106,12.1269,12.1897,216700.0
2009-12-22 12:00:00,17.46,17.5,17.44,17.45,235300.0,12.1827,12.2106,12.1688,12.1758,235300.0
2009-12-22 12:30:00,17.44,17.51,17.43,17.51,237400.0,12.1688,12.2176,12.1618,12.2176,237400.0
2009-12-22 13:00:00,17.51,17.67,17.51,17.65,287200.0,12.2176,12.3293,12.2176,12.3153,287200.0
2009-12-22 13:30:00,17.65,17.7,17.64,17.69,142200.0,12.3153,12.3502,12.3083,12.3432,142200.0
2009-12-22 14:00:00,17.68,17.7,17.65,17.69,194300.0,12.3362,12.3502,12.3153,12.3432,194300.0
2009-12-22 14:30:00,17.69,17.75,17.68,17.73,133700.0,12.3432,12.3851,12.3362,12.3711,133700.0
2009-12-22 15:00:00,17.72,17.75,17.68,17.72,204000.0,12.3641,12.3851,12.3362,12.3641,204000.0
2009-12-22 15:30:00,17.72,17.75,17.69,17.75,437200.0,12.3641,12.3851,12.3432,12.3851,437200.0
2009-12-23 09:30:00,17.86,17.93,17.78,17.81,244000.0,12.4618,12.5107,12.406,12.4269,244000.0
2009-12-23 10:00:00,17.8,17.87,17.71,17.78,336700.0,12.42,12.4688,12.3572,12.406,336700.0
2009-12-23 10:30:00,17.78,17.9,17.78,17.86,237500.0,12.406,12.4897,12.406,12.4618,237500.0
2009-12-23 11:00:00,17.86,17.99,17.85,17.97,139500.0,12.4618,12.5525,12.4549,12.5386,139500.0
2009-12-23 11:30:00,17.97,18.0,17.89,17.89,240700.0,12.5386,12.5595,12.4828,12.4828,240700.0
2009-12-23 12:00:00,17.89,17.93,17.81,17.92,209600.0,12.4828,12.5107,12.4269,12.5037,209600.0
2009-12-23 12:30:00,17.93,18.0,17.91,17.96,205700.0,12.5107,12.5595,12.4967,12.5316,205700.0
2009-12-23 13:00:00,17.96,17.97,17.9,17.93,149200.0,12.5316,12.5386,12.4897,12.5107,149200.0
2009-12-23 13:30:00,17.93,17.97,17.88,17.95,191100.0,12.5107,12.5386,12.4758,12.5246,191100.0
2009-12-23 14:00:00,17.95,17.97,17.91,17.92,144700.0,12.5246,12.5386,12.4967,12.5037,144700.0
2009-12-23 14:30:00,17.93,17.97,17.93,17.97,112100.0,12.5107,12.5386,12.5107,12.5386,112100.0
2009-12-23 15:00:00,17.97,18.11,17.95,18.09,550700.0,12.5386,12.6363,12.5246,12.6223,550700.0
2009-12-23 15:30:00,18.09,18.15,18.03,18.12,556100.0,12.6223,12.6642,12.5804,12.6432,556100.0
2009-12-24 09:30:00,18.12,18.3,18.03,18.29,154700.0,12.6432,12.7688,12.5804,12.7619,154700.0
2009-12-24 10:00:00,18.3,18.37,18.26,18.32,124500.0,12.7688,12.8177,12.7409,12.7828,124500.0
2009-12-24 10:30:00,18.32,18.39,18.26,18.37,163500.0,12.7828,12.8316,12.7409,12.8177,163500.0
2009-12-24 11:00:00,18.36,18.39,18.33,18.37,111800.0,12.8107,12.8316,12.7898,12.8177,111800.0
2009-12-24 11:30:00,18.37,18.44,18.33,18.33,116900.0,12.8177,12.8665,12.7898,12.7898,116900.0
2009-12-24 12:00:00,18.33,18.36,18.2,18.2,119600.0,12.7898,12.8107,12.6991,12.6991,119600.0
2009-12-24 12:30:00,18.21,18.23,18.17,18.19,254400.0,12.706,12.72,12.6781,12.6921,254400.0
2009-12-28 09:30:00,18.44,18.5,18.31,18.44,148800.0,12.8665,12.9084,12.7758,12.8665,148800.0
2009-12-28 10:00:00,18.44,18.46,18.25,18.38,155100.0,12.8665,12.8805,12.734,12.8247,155100.0
2009-12-28 10:30:00,18.38,18.39,18.29,18.3,187800.0,12.8247,12.8316,12.7619,12.7688,187800.0
2009-12-28 11:00:00,18.29,18.3,18.24,18.25,92700.0,12.7619,12.7688,12.727,12.734,92700.0
2009-12-28 11:30:00,18.25,18.26,18.18,18.24,151500.0,12.734,12.7409,12.6851,12.727,151500.0
2009-12-28 12:00:00,18.24,18.25,18.18,18.21,1592400.0,12.727,12.734,12.6851,12.706,1592400.0
2009-12-28 12:30:00,18.21,18.25,18.15,18.25,220600.0,12.706,12.734,12.6642,12.734,220600.0
2009-12-28 13:00:00,18.24,18.34,18.24,18.34,164500.0,12.727,12.7968,12.727,12.7968,164500.0
2009-12-28 13:30:00,18.33,18.34,18.25,18.26,135500.0,12.7898,12.7968,12.734,12.7409,135500.0
2009-12-28 14:00:00,18.26,18.27,17.99,17.99,313800.0,12.7409,12.7479,12.5525,12.5525,313800.0
2009-12-28 14:30:00,18.0,18.01,17.93,17.93,196500.0,12.5595,12.5665,12.5107,12.5107,196500.0
2009-12-28 15:00:00,17.94,18.12,17.94,18.04,244700.0,12.5177,12.6432,12.5177,12.5874,244700.0
2009-12-28 15:30:00,18.05,18.07,17.99,18.05,434500.0,12.5944,12.6084,12.5525,12.5944,434500.0
2009-12-29 09:30:00,18.13,18.2,17.94,18.05,184000.0,12.7034,12.7525,12.5703,12.6474,184000.0
2009-12-29 10:00:00,18.05,18.13,18.0,18.02,126700.0,12.6474,12.7034,12.6123,12.6263,126700.0
2009-12-29 10:30:00,18.02,18.03,17.87,17.93,132700.0,12.6263,12.6333,12.5212,12.5633,132700.0
2009-12-29 11:00:00,17.93,17.95,17.75,17.75,115900.0,12.5633,12.5773,12.4371,12.4371,115900.0
2009-12-29 11:30:00,17.76,17.83,17.75,17.77,92800.0,12.4442,12.4932,12.4371,12.4512,92800.0
2009-12-29 12:00:00,17.78,17.78,17.65,17.67,132900.0,12.4582,12.4582,12.3671,12.3811,132900.0
2009-12-29 12:30:00,17.67,17.69,17.65,17.65,99900.0,12.3811,12.3951,12.3671,12.3671,99900.0
2009-12-29 13:00:00,17.65,17.76,17.63,17.76,109400.0,12.3671,12.4442,12.3531,12.4442,109400.0
2009-12-29 13:30:00,17.76,17.84,17.75,17.83,129100.0,12.4442,12.5002,12.4371,12.4932,129100.0
2009-12-29 14:00:00,17.83,17.83,17.77,17.8,107200.0,12.4932,12.4932,12.4512,12.4722,107200.0
2009-12-29 14:30:00,17.8,17.81,17.77,17.78,109200.0,12.4722,12.4792,12.4512,12.4582,109200.0
2009-12-29 15:00:00,17.78,17.89,17.78,17.86,238200.0,12.4582,12.5352,12.4582,12.5142,238200.0
2009-12-29 15:30:00,17.86,17.87,17.81,17.83,289700.0,12.5142,12.5212,12.4792,12.4932,289700.0
2009-12-30 09:30:00,17.66,17.81,17.59,17.66,123300.0,12.3741,12.4792,12.325,12.3741,123300.0
2009-12-30 10:00:00,17.65,17.67,17.56,17.63,125900.0,12.3671,12.3811,12.304,12.3531,125900.0
2009-12-30 10:30:00,17.63,17.65,17.48,17.52,110700.0,12.3531,12.3671,12.248,12.276,110700.0
2009-12-30 11:00:00,17.52,17.68,17.51,17.51,244100.0,12.276,12.3881,12.269,12.269,244100.0
2009-12-30 11:30:00,17.54,17.89,17.53,17.88,206000.0,12.29,12.5352,12.283,12.5282,206000.0
2009-12-30 12:00:00,17.89,17.9,17.74,17.74,196700.0,12.5352,12.5422,12.4301,12.4301,196700.0
2009-12-30 12:30:00,17.74,17.75,17.64,17.68,81800.0,12.4301,12.4371,12.3601,12.3881,81800.0
2009-12-30 13:00:00,17.69,17.72,17.66,17.68,89700.0,12.3951,12.4161,12.3741,12.3881,89700.0
2009-12-30 13:30:00,17.67,17.71,17.58,17.58,135400.0,12.3811,12.4091,12.318,12.318,135400.0
2009-12-30 14:00:00,17.59,17.68,17.58,17.68,207600.0,12.325,12.3881,12.318,12.3881,207600.0
2009-12-30 14:30:00,17.68,17.8,17.67,17.79,247800.0,12.3881,12.4722,12.3811,12.4652,247800.0
2009-12-30 15:00:00,17.79,17.84,17.76,17.8,274900.0,12.4652,12.5002,12.4442,12.4722,274900.0
2009-12-30 15:30:00,17.8,17.89,17.8,17.85,495300.0,12.4722,12.5352,12.4722,12.5072,495300.0
2009-12-31 09:30:00,17.9,18.04,17.81,17.97,144900.0,12.5422,12.6403,12.4792,12.5913,144900.0
2009-12-31 10:00:00,17.96,17.96,17.83,17.91,127800.0,12.5843,12.5843,12.4932,12.5493,127800.0
2009-12-31 10:30:00,17.91,17.92,17.72,17.83,137000.0,12.5493,12.5563,12.4161,12.4932,137000.0
2009-12-31 11:00:00,17.83,17.83,17.75,17.76,80600.0,12.4932,12.4932,12.4371,12.4442,80600.0
2009-12-31 11:30:00,17.77,17.92,17.76,17.9,119200.0,12.4512,12.5563,12.4442,12.5422,119200.0
2009-12-31 12:00:00,17.9,17.95,17.89,17.93,120200.0,12.5422,12.5773,12.5352,12.5633,120200.0
2009-12-31 12:30:00,17.93,17.97,17.88,17.97,106800.0,12.5633,12.5913,12.5282,12.5913,106800.0
2009-12-31 13:00:00,17.96,17.97,17.94,17.97,92800.0,12.5843,12.5913,12.5703,12.5913,92800.0
2009-12-31 13:30:00,17.97,17.98,17.96,17.97,74400.0,12.5913,12.5983,12.5843,12.5913,74400.0
2009-12-31 14:00:00,17.97,17.97,17.86,17.86,124500.0,12.5913,12.5913,12.5142,12.5142,124500.0
2009-12-31 14:30:00,17.86,17.92,17.84,17.92,134800.0,12.5142,12.5563,12.5002,12.5563,134800.0
2009-12-31 15:00:00,17.92,17.97,17.87,17.91,248800.0,12.5563,12.5913,12.5212,12.5493,248800.0
2009-12-31 15:30:00,17.91,17.91,17.7,17.72,485200.0,12.5493,12.5493,12.4021,12.4161,485200.0
2010-01-04 09:30:00,18.17,18.41,18.04,18.37,491000.0,12.7314,12.8996,12.6403,12.8716,491000.0
2010-01-04 10:00:00,18.38,18.47,18.29,18.45,521900.0,12.8786,12.9416,12.8155,12.9276,521900.0
2010-01-04 10:30:00,18.45,18.5,18.37,18.37,286000.0,12.9276,12.9627,12.8716,12.8716,286000.0
2010-01-04 11:00:00,18.37,18.49,18.36,18.39,206400.0,12.8716,12.9557,12.8646,12.8856,206400.0
2010-01-04 11:30:00,18.4,18.44,18.3,18.31,254400.0,12.8926,12.9206,12.8225,12.8295,254400.0
2010-01-04 12:00:00,18.31,18.33,18.23,18.28,226800.0,12.8295,12.8435,12.7735,12.8085,226800.0
2010-01-04 12:30:00,18.28,18.3,18.25,18.28,94800.0,12.8085,12.8225,12.7875,12.8085,94800.0
2010-01-04 13:00:00,18.27,18.28,18.25,18.28,74900.0,12.8015,12.8085,12.7875,12.8085,74900.0
2010-01-04 13:30:00,18.28,18.33,18.25,18.28,103700.0,12.8085,12.8435,12.7875,12.8085,103700.0
2010-01-04 14:00:00,18.27,18.32,18.27,18.3,143400.0,12.8015,12.8365,12.8015,12.8225,143400.0
2010-01-04 14:30:00,18.3,18.34,18.25,18.25,223400.0,12.8225,12.8505,12.7875,12.7875,223400.0
2010-01-04 15:00:00,18.25,18.33,18.24,18.29,251300.0,12.7875,12.8435,12.7805,12.8155,251300.0
2010-01-04 15:30:00,18.29,18.3,18.23,18.3,463300.0,12.8155,12.8225,12.7735,12.8225,463300.0
2010-01-05 09:30:00,18.36,18.43,18.18,18.19,272400.0,12.8646,12.9136,12.7384,12.7454,272400.0
2010-01-05 10:00:00,18.17,18.45,18.15,18.42,265200.0,12.7314,12.9276,12.7174,12.9066,265200.0
2010-01-05 10:30:00,18.42,18.5,18.36,18.43,217200.0,12.9066,12.9627,12.8646,12.9136,217200.0
2010-01-05 11:00:00,18.42,18.44,18.28,18.29,157900.0,12.9066,12.9206,12.8085,12.8155,157900.0
2010-01-05 11:30:00,18.29,18.31,18.21,18.21,168500.0,12.8155,12.8295,12.7595,12.7595,168500.0
2010-01-05 12:00:00,18.22,18.43,18.22,18.38,165000.0,12.7665,12.9136,12.7665,12.8786,165000.0
2010-01-05 12:30:00,18.37,18.41,18.34,18.41,145200.0,12.8716,12.8996,12.8505,12.8996,145200.0
2010-01-05 13:00:00,18.41,18.41,18.24,18.29,169300.0,12.8996,12.8996,12.7805,12.8155,169300.0
2010-01-05 13:30:00,18.29,18.29,18.19,18.23,120100.0,12.8155,12.8155,12.7454,12.7735,120100.0
2010-01-05 14:00:00,18.24,18.31,18.21,18.27,332900.0,12.7805,12.8295,12.7595,12.8015,332900.0
2010-01-05 14:30:00,18.26,18.29,18.15,18.17,238600.0,12.7945,12.8155,12.7174,12.7314,238600.0
2010-01-05 15:00:00,18.16,18.22,18.12,18.12,429800.0,12.7244,12.7665,12.6964,12.6964,429800.0
2010-01-05 15:30:00,18.13,18.2,18.13,18.18,657400.0,12.7034,12.7525,12.7034,12.7384,657400.0
2010-01-06 09:30:00,18.21,18.65,18.21,18.64,731200.0,12.7595,13.0678,12.7595,13.0608,731200.0
2010-01-06 10:00:00,18.65,18.75,18.58,18.63,433300.0,13.0678,13.1378,13.0187,13.0537,433300.0
2010-01-06 10:30:00,18.62,18.7,18.48,18.69,439800.0,13.0467,13.1028,12.9486,13.0958,439800.0
2010-01-06 11:00:00,18.7,18.99,18.69,18.91,652400.0,13.1028,13.306,13.0958,13.2499,652400.0
2010-01-06 11:30:00,18.91,19.03,18.87,18.96,446300.0,13.2499,13.334,13.2219,13.285,446300.0
2010-01-06 12:00:00,18.96,18.96,18.86,18.89,312600.0,13.285,13.285,13.2149,13.2359,312600.0
2010-01-06 12:30:00,18.89,19.23,18.88,19.23,628200.0,13.2359,13.4742,13.2289,13.4742,628200.0
2010-01-06 13:00:00,19.23,19.44,19.23,19.43,766000.0,13.4742,13.6213,13.4742,13.6143,766000.0
2010-01-06 13:30:00,19.43,19.44,19.29,19.32,723200.0,13.6143,13.6213,13.5162,13.5372,723200.0
2010-01-06 14:00:00,19.32,19.5,19.31,19.5,679600.0,13.5372,13.6633,13.5302,13.6633,679600.0
2010-01-06 14:30:00,19.49,19.61,19.48,19.58,950500.0,13.6563,13.7404,13.6493,13.7194,950500.0
2010-01-06 15:00:00,19.59,19.6,19.48,19.5,616500.0,13.7264,13.7334,13.6493,13.6633,616500.0
2010-01-06 15:30:00,19.5,19.53,19.43,19.5,1339200.0,13.6633,13.6844,13.6143,13.6633,1339200.0
2010-01-07 09:30:00,19.42,19.45,19.18,19.2,1181700.0,13.6073,13.6283,13.4391,13.4531,1181700.0
2010-01-07 10:00:00,19.2,19.37,19.11,19.34,576200.0,13.4531,13.5723,13.3901,13.5512,576200.0
2010-01-07 10:30:00,19.33,19.48,19.25,19.36,395000.0,13.5442,13.6493,13.4882,13.5652,395000.0
2010-01-07 11:00:00,19.35,19.38,19.19,19.23,406800.0,13.5582,13.5793,13.4461,13.4742,406800.0
2010-01-07 11:30:00,19.24,19.38,19.16,19.19,1344600.0,13.4812,13.5793,13.4251,13.4461,1344600.0
2010-01-07 12:00:00,19.19,19.33,19.18,19.23,376500.0,13.4461,13.5442,13.4391,13.4742,376500.0
2010-01-07 12:30:00,19.24,19.3,19.2,19.22,530100.0,13.4812,13.5232,13.4531,13.4672,530100.0
2010-01-07 13:00:00,19.21,19.25,19.17,19.25,317200.0,13.4601,13.4882,13.4321,13.4882,317200.0
2010-01-07 13:30:00,19.25,19.28,19.22,19.26,222000.0,13.4882,13.5092,13.4672,13.4952,222000.0
2010-01-07 14:00:00,19.25,19.35,19.21,19.35,282500.0,13.4882,13.5582,13.4601,13.5582,282500.0
2010-01-07 14:30:00,19.35,19.45,19.32,19.43,370600.0,13.5582,13.6283,13.5372,13.6143,370600.0
2010-01-07 15:00:00,19.44,19.45,19.32,19.43,418200.0,13.6213,13.6283,13.5372,13.6143,418200.0
2010-01-07 15:30:00,19.44,19.44,19.36,19.37,729300.0,13.6213,13.6213,13.5652,13.5723,729300.0
2010-01-08 09:30:00,19.73,20.05,19.56,20.05,1807100.0,13.8245,14.0487,13.7054,14.0487,1807100.0
2010-01-08 10:00:00,20.05,20.27,20.01,20.13,1105000.0,14.0487,14.2029,14.0207,14.1048,1105000.0
2010-01-08 10:30:00,20.13,20.34,20.11,20.27,900800.0,14.1048,14.2519,14.0908,14.2029,900800.0
2010-01-08 11:00:00,20.28,20.38,20.24,20.27,511400.0,14.2099,14.2799,14.1818,14.2029,511400.0
2010-01-08 11:30:00,20.29,20.34,20.18,20.34,344500.0,14.2169,14.2519,14.1398,14.2519,344500.0
2010-01-08 12:00:00,20.33,20.34,20.22,20.23,436800.0,14.2449,14.2519,14.1678,14.1748,436800.0
2010-01-08 12:30:00,20.23,20.25,20.15,20.19,598500.0,14.1748,14.1889,14.1188,14.1468,598500.0
2010-01-08 13:00:00,20.2,20.21,20.17,20.2,788100.0,14.1538,14.1608,14.1328,14.1538,788100.0
2010-01-08 13:30:00,20.2,20.27,20.15,20.17,1158100.0,14.1538,14.2029,14.1188,14.1328,1158100.0
2010-01-08 14:00:00,20.17,20.2,20.1,20.15,595400.0,14.1328,14.1538,14.0838,14.1188,595400.0
2010-01-08 14:30:00,20.16,20.29,20.07,20.27,766800.0,14.1258,14.2169,14.0627,14.2029,766800.0
2010-01-08 15:00:00,20.26,20.34,20.2,20.3,667100.0,14.1959,14.2519,14.1538,14.2239,667100.0
2010-01-08 15:30:00,20.3,20.35,20.13,20.18,1376200.0,14.2239,14.2589,14.1048,14.1398,1376200.0
2010-01-11 09:30:00,20.41,20.47,19.8,19.82,865400.0,14.301,14.343,13.8735,13.8876,865400.0
2010-01-11 10:00:00,19.82,19.86,19.62,19.73,570100.0,13.8876,13.9156,13.7474,13.8245,570100.0
2010-01-11 10:30:00,19.73,19.75,19.54,19.72,522600.0,13.8245,13.8385,13.6914,13.8175,522600.0
2010-01-11 11:00:00,19.72,19.77,19.49,19.6,588500.0,13.8175,13.8525,13.6563,13.7334,588500.0
2010-01-11 11:30:00,19.61,19.8,19.6,19.75,421000.0,13.7404,13.8735,13.7334,13.8385,421000.0
2010-01-11 12:00:00,19.76,19.78,19.68,19.72,172100.0,13.8455,13.8595,13.7895,13.8175,172100.0
2010-01-11 12:30:00,19.73,19.74,19.58,19.6,281900.0,13.8245,13.8315,13.7194,13.7334,281900.0
2010-01-11 13:00:00,19.6,19.62,19.52,19.54,241400.0,13.7334,13.7474,13.6774,13.6914,241400.0
2010-01-11 13:30:00,19.53,19.56,19.5,19.51,301900.0,13.6844,13.7054,13.6633,13.6703,301900.0
2010-01-11 14:00:00,19.52,19.53,19.46,19.48,285900.0,13.6774,13.6844,13.6353,13.6493,285900.0
2010-01-11 14:30:00,19.49,19.53,19.45,19.46,252900.0,13.6563,13.6844,13.6283,13.6353,252900.0
2010-01-11 15:00:00,19.47,19.59,19.46,19.57,401700.0,13.6423,13.7264,13.6353,13.7124,401700.0
2010-01-11 15:30:00,19.56,19.67,19.54,19.56,594000.0,13.7054,13.7825,13.6914,13.7054,594000.0
2010-01-12 09:30:00,19.2,19.3,18.9,19.17,594800.0,13.4531,13.5232,13.2429,13.4321,594800.0
2010-01-12 10:00:00,19.17,19.32,19.09,19.13,463800.0,13.4321,13.5372,13.3761,13.4041,463800.0
2010-01-12 10:30:00,19.13,19.36,19.12,19.29,323600.0,13.4041,13.5652,13.3971,13.5162,323600.0
2010-01-12 11:00:00,19.3,19.32,19.05,19.2,197300.0,13.5232,13.5372,13.348,13.4531,197300.0
2010-01-12 11:30:00,19.2,19.23,19.0,19.05,178400.0,13.4531,13.4742,13.313,13.348,178400.0
2010-01-12 12:00:00,19.04,19.06,18.78,18.8,390000.0,13.341,13.355,13.1589,13.1729,390000.0
2010-01-12 12:30:00,18.79,18.9,18.76,18.77,249000.0,13.1659,13.2429,13.1448,13.1518,249000.0
2010-01-12 13:00:00,18.78,18.81,18.73,18.75,247100.0,13.1589,13.1799,13.1238,13.1378,247100.0
2010-01-12 13:30:00,18.75,18.97,18.75,18.97,564100.0,13.1378,13.292,13.1378,13.292,564100.0
2010-01-12 14:00:00,18.96,19.01,18.92,19.01,274300.0,13.285,13.32,13.2569,13.32,274300.0
2010-01-12 14:30:00,19.02,19.11,18.99,19.09,352300.0,13.327,13.3901,13.306,13.3761,352300.0
2010-01-12 15:00:00,19.08,19.12,19.0,19.11,508000.0,13.3691,13.3971,13.313,13.3901,508000.0
2010-01-12 15:30:00,19.1,19.11,19.0,19.08,689200.0,13.3831,13.3901,13.313,13.3691,689200.0
2010-01-13 09:30:00,19.32,19.39,18.85,18.91,380900.0,13.5372,13.5863,13.2079,13.2499,380900.0
2010-01-13 10:00:00,18.91,18.94,18.52,18.59,487500.0,13.2499,13.271,12.9767,13.0257,487500.0
2010-01-13 10:30:00,18.58,18.75,18.5,18.52,680700.0,13.0187,13.1378,12.9627,12.9767,680700.0
2010-01-13 11:00:00,18.51,18.53,18.24,18.44,1262800.0,12.9697,12.9837,12.7805,12.9206,1262800.0
2010-01-13 11:30:00,18.44,18.54,18.41,18.47,676100.0,12.9206,12.9907,12.8996,12.9416,676100.0
2010-01-13 12:00:00,18.47,18.64,18.43,18.6,659200.0,12.9416,13.0608,12.9136,13.0327,659200.0
2010-01-13 12:30:00,18.6,18.73,18.54,18.56,400600.0,13.0327,13.1238,12.9907,13.0047,400600.0
2010-01-13 13:00:00,18.56,18.57,18.46,18.53,250000.0,13.0047,13.0117,12.9346,12.9837,250000.0
2010-01-13 13:30:00,18.54,18.63,18.46,18.49,362800.0,12.9907,13.0537,12.9346,12.9557,362800.0
2010-01-13 14:00:00,18.49,18.55,18.37,18.55,568400.0,12.9557,12.9977,12.8716,12.9977,568400.0
2010-01-13 14:30:00,18.55,18.71,18.54,18.71,350700.0,12.9977,13.1098,12.9907,13.1098,350700.0
2010-01-13 15:00:00,18.71,18.74,18.59,18.59,589300.0,13.1098,13.1308,13.0257,13.0257,589300.0
2010-01-13 15:30:00,18.62,18.83,18.58,18.78,967800.0,13.0467,13.1939,13.0187,13.1589,967800.0
2010-01-14 09:30:00,18.74,18.91,18.35,18.38,733500.0,13.1308,13.2499,12.8576,12.8786,733500.0
2010-01-14 10:00:00,18.38,18.45,18.35,18.39,732100.0,12.8786,12.9276,12.8576,12.8856,732100.0
2010-01-14 10:30:00,18.39,18.44,18.13,18.16,700000.0,12.8856,12.9206,12.7034,12.7244,700000.0
2010-01-14 11:00:00,18.15,18.36,18.09,18.35,518400.0,12.7174,12.8646,12.6754,12.8576,518400.0
2010-01-14 11:30:00,18.34,18.49,18.32,18.42,1890600.0,12.8505,12.9557,12.8365,12.9066,1890600.0
2010-01-14 12:00:00,18.42,18.53,18.42,18.47,220600.0,12.9066,12.9837,12.9066,12.9416,220600.0
2010-01-14 12:30:00,18.48,18.51,18.37,18.39,186400.0,12.9486,12.9697,12.8716,12.8856,186400.0
2010-01-14 13:00:00,18.4,18.4,18.18,18.2,387600.0,12.8926,12.8926,12.7384,12.7525,387600.0
2010-01-14 13:30:00,18.2,18.26,18.18,18.21,293300.0,12.7525,12.7945,12.7384,12.7595,293300.0
2010-01-14 14:00:00,18.2,18.28,18.1,18.2,389200.0,12.7525,12.8085,12.6824,12.7525,389200.0
2010-01-14 14:30:00,18.2,18.35,18.15,18.33,471800.0,12.7525,12.8576,12.7174,12.8435,471800.0
2010-01-14 15:00:00,18.32,18.44,18.32,18.41,251600.0,12.8365,12.9206,12.8365,12.8996,251600.0
2010-01-14 15:30:00,18.41,18.46,18.33,18.42,1023200.0,12.8996,12.9346,12.8435,12.9066,1023200.0
2010-01-15 09:30:00,18.42,18.5,17.84,17.92,590600.0,12.9066,12.9627,12.5002,12.5563,590600.0
2010-01-15 10:00:00,17.91,18.01,17.81,18.0,909900.0,12.5493,12.6193,12.4792,12.6123,909900.0
2010-01-15 10:30:00,17.99,18.02,17.86,17.96,453400.0,12.6053,12.6263,12.5142,12.5843,453400.0
2010-01-15 11:00:00,17.96,18.03,17.95,17.98,234700.0,12.5843,12.6333,12.5773,12.5983,234700.0
2010-01-15 11:30:00,17.97,18.0,17.91,17.94,148500.0,12.5913,12.6123,12.5493,12.5703,148500.0
2010-01-15 12:00:00,17.93,18.05,17.93,17.97,237100.0,12.5633,12.6474,12.5633,12.5913,237100.0
2010-01-15 12:30:00,17.97,18.03,17.91,17.92,222700.0,12.5913,12.6333,12.5493,12.5563,222700.0
2010-01-15 13:00:00,17.92,18.01,17.9,17.94,222300.0,12.5563,12.6193,12.5422,12.5703,222300.0
2010-01-15 13:30:00,17.94,17.99,17.89,17.99,179300.0,12.5703,12.6053,12.5352,12.6053,179300.0
2010-01-15 14:00:00,18.0,18.08,18.0,18.01,209000.0,12.6123,12.6684,12.6123,12.6193,209000.0
2010-01-15 14:30:00,18.01,18.01,17.88,17.92,398600.0,12.6193,12.6193,12.5282,12.5563,398600.0
2010-01-15 15:00:00,17.92,17.99,17.91,17.92,421700.0,12.5563,12.6053,12.5493,12.5563,421700.0
2010-01-15 15:30:00,17.92,18.03,17.92,18.01,787800.0,12.5563,12.6333,12.5563,12.6193,787800.0
2010-01-19 09:30:00,18.26,18.34,18.05,18.23,543200.0,12.7945,12.8505,12.6474,12.7735,543200.0
2010-01-19 10:00:00,18.23,18.35,18.12,18.12,316600.0,12.7735,12.8576,12.6964,12.6964,316600.0
2010-01-19 10:30:00,18.11,18.19,18.01,18.08,324900.0,12.6894,12.7454,12.6193,12.6684,324900.0
2010-01-19 11:00:00,18.08,18.15,17.96,18.03,366300.0,12.6684,12.7174,12.5843,12.6333,366300.0
2010-01-19 11:30:00,18.03,18.04,17.87,17.88,341800.0,12.6333,12.6403,12.5212,12.5282,341800.0
2010-01-19 12:00:00,17.88,18.0,17.85,17.9,327700.0,12.5282,12.6123,12.5072,12.5422,327700.0
2010-01-19 12:30:00,17.91,17.98,17.87,17.95,139000.0,12.5493,12.5983,12.5212,12.5773,139000.0
2010-01-19 13:00:00,17.95,17.99,17.89,17.99,239800.0,12.5773,12.6053,12.5352,12.6053,239800.0
2010-01-19 13:30:00,17.99,18.05,17.96,17.98,202100.0,12.6053,12.6474,12.5843,12.5983,202100.0
2010-01-19 14:00:00,17.98,18.05,17.94,17.95,270000.0,12.5983,12.6474,12.5703,12.5773,270000.0
2010-01-19 14:30:00,17.95,17.96,17.88,17.93,304800.0,12.5773,12.5843,12.5282,12.5633,304800.0
2010-01-19 15:00:00,17.93,17.96,17.88,17.95,394900.0,12.5633,12.5843,12.5282,12.5773,394900.0
2010-01-19 15:30:00,17.95,17.99,17.93,17.98,927900.0,12.5773,12.6053,12.5633,12.5983,927900.0
2010-01-20 09:30:00,17.74,17.9,17.42,17.6,740400.0,12.4301,12.5422,12.2059,12.332,740400.0
2010-01-20 10:00:00,17.59,17.65,17.48,17.49,474800.0,12.325,12.3671,12.248,12.255,474800.0
2010-01-20 10:30:00,17.49,17.52,17.41,17.46,477500.0,12.255,12.276,12.1989,12.2339,477500.0
2010-01-20 11:00:00,17.46,17.48,17.25,17.32,693400.0,12.2339,12.248,12.0868,12.1359,693400.0
2010-01-20 11:30:00,17.33,17.36,17.25,17.32,278600.0,12.1429,12.1639,12.0868,12.1359,278600.0
2010-01-20 12:00:00,17.31,17.43,17.31,17.4,377100.0,12.1288,12.2129,12.1288,12.1919,377100.0
2010-01-20 12:30:00,17.39,17.43,17.34,17.42,204300.0,12.1849,12.2129,12.1499,12.2059,204300.0
2010-01-20 13:00:00,17.43,17.43,17.35,17.4,167000.0,12.2129,12.2129,12.1569,12.1919,167000.0
2010-01-20 13:30:00,17.39,17.4,17.33,17.34,252400.0,12.1849,12.1919,12.1429,12.1499,252400.0
2010-01-20 14:00:00,17.34,17.39,17.33,17.34,247800.0,12.1499,12.1849,12.1429,12.1499,247800.0
2010-01-20 14:30:00,17.33,17.49,17.33,17.43,472000.0,12.1429,12.255,12.1429,12.2129,472000.0
2010-01-20 15:00:00,17.44,17.47,17.37,17.44,387700.0,12.2199,12.241,12.1709,12.2199,387700.0
2010-01-20 15:30:00,17.44,17.5,17.41,17.46,618700.0,12.2199,12.262,12.1989,12.2339,618700.0
2010-01-21 09:30:00,17.42,17.58,17.1,17.19,657900.0,12.2059,12.318,11.9817,12.0448,657900.0
2010-01-21 10:00:00,17.18,17.24,16.79,16.8,1240300.0,12.0378,12.0798,11.7645,11.7715,1240300.0
2010-01-21 10:30:00,16.79,17.03,16.7,16.94,808900.0,11.7645,11.9327,11.7014,11.8696,808900.0
2010-01-21 11:00:00,16.94,17.03,16.8,16.99,818600.0,11.8696,11.9327,11.7715,11.9046,818600.0
2010-01-21 11:30:00,16.99,17.14,16.89,16.98,784500.0,11.9046,12.0097,11.8346,11.8976,784500.0
2010-01-21 12:00:00,16.98,17.11,16.83,16.83,346800.0,11.8976,11.9887,11.7925,11.7925,346800.0
2010-01-21 12:30:00,16.83,16.92,16.67,16.71,429300.0,11.7925,11.8556,11.6804,11.7084,429300.0
2010-01-21 13:00:00,16.72,16.76,16.63,16.7,558100.0,11.7154,11.7435,11.6524,11.7014,558100.0
2010-01-21 13:30:00,16.7,16.87,16.7,16.86,386800.0,11.7014,11.8205,11.7014,11.8135,386800.0
2010-01-21 14:00:00,16.86,16.88,16.67,16.78,344100.0,11.8135,11.8276,11.6804,11.7575,344100.0
2010-01-21 14:30:00,16.77,16.85,16.72,16.82,349800.0,11.7505,11.8065,11.7154,11.7855,349800.0
2010-01-21 15:00:00,16.83,16.85,16.76,16.77,400600.0,11.7925,11.8065,11.7435,11.7505,400600.0
2010-01-21 15:30:00,16.76,16.79,16.67,16.68,990700.0,11.7435,11.7645,11.6804,11.6874,990700.0
2010-01-22 09:30:00,16.49,16.7,16.25,16.62,1033800.0,11.5543,11.7014,11.3861,11.6454,1033800.0
2010-01-22 10:00:00,16.63,16.66,16.35,16.59,995100.0,11.6524,11.6734,11.4562,11.6244,995100.0
2010-01-22 10:30:00,16.59,16.69,16.44,16.6,589500.0,11.6244,11.6944,11.5192,11.6314,589500.0
2010-01-22 11:00:00,16.61,17.16,16.6,17.15,923300.0,11.6384,12.0237,11.6314,12.0167,923300.0
2010-01-22 11:30:00,17.16,17.23,16.77,16.84,636400.0,12.0237,12.0728,11.7505,11.7995,636400.0
2010-01-22 12:00:00,16.85,17.13,16.79,17.12,409200.0,11.8065,12.0027,11.7645,11.9957,409200.0
2010-01-22 12:30:00,17.12,17.17,16.97,16.98,356700.0,11.9957,12.0307,11.8906,11.8976,356700.0
2010-01-22 13:00:00,16.97,16.97,16.88,16.89,281900.0,11.8906,11.8906,11.8276,11.8346,281900.0
2010-01-22 13:30:00,16.89,16.94,16.81,16.82,316700.0,11.8346,11.8696,11.7785,11.7855,316700.0
2010-01-22 14:00:00,16.82,16.9,16.74,16.75,330600.0,11.7855,11.8416,11.7295,11.7365,330600.0
2010-01-22 14:30:00,16.74,16.8,16.56,16.58,434700.0,11.7295,11.7715,11.6033,11.6173,434700.0
2010-01-22 15:00:00,16.57,16.71,16.48,16.5,609700.0,11.6103,11.7084,11.5473,11.5613,609700.0
2010-01-22 15:30:00,16.5,16.56,16.34,16.4,969800.0,11.5613,11.6033,11.4492,11.4912,969800.0
2010-01-25 09:30:00,16.78,17.05,16.73,16.81,570700.0,11.7575,11.9467,11.7224,11.7785,570700.0
2010-01-25 10:00:00,16.81,16.83,16.5,16.69,471800.0,11.7785,11.7925,11.5613,11.6944,471800.0
2010-01-25 10:30:00,16.7,16.74,16.5,16.67,260500.0,11.7014,11.7295,11.5613,11.6804,260500.0
2010-01-25 11:00:00,16.66,16.67,16.42,16.42,393600.0,11.6734,11.6804,11.5052,11.5052,393600.0
2010-01-25 11:30:00,16.43,16.46,16.25,16.28,350700.0,11.5122,11.5333,11.3861,11.4071,350700.0
2010-01-25 12:00:00,16.28,16.44,16.25,16.33,410500.0,11.4071,11.5192,11.3861,11.4422,410500.0
2010-01-25 12:30:00,16.33,16.39,16.23,16.23,503500.0,11.4422,11.4842,11.3721,11.3721,503500.0
2010-01-25 13:00:00,16.23,16.37,16.17,16.32,318400.0,11.3721,11.4702,11.3301,11.4352,318400.0
2010-01-25 13:30:00,16.33,16.34,16.21,16.21,239900.0,11.4422,11.4492,11.3581,11.3581,239900.0
2010-01-25 14:00:00,16.22,16.4,16.21,16.39,339000.0,11.3651,11.4912,11.3581,11.4842,339000.0
2010-01-25 14:30:00,16.39,16.55,16.39,16.55,417300.0,11.4842,11.5963,11.4842,11.5963,417300.0
2010-01-25 15:00:00,16.55,16.57,16.36,16.38,672300.0,11.5963,11.6103,11.4632,11.4772,672300.0
2010-01-25 15:30:00,16.38,16.44,16.27,16.3,662500.0,11.4772,11.5192,11.4001,11.4212,662500.0
2010-01-26 09:30:00,16.0,16.14,15.84,15.92,1016100.0,11.2109,11.309,11.0988,11.1549,1016100.0
2010-01-26 10:00:00,15.93,16.4,15.85,16.19,818700.0,11.1619,11.4912,11.1058,11.3441,818700.0
2010-01-26 10:30:00,16.2,16.26,16.1,16.16,724400.0,11.3511,11.3931,11.281,11.3231,724400.0
2010-01-26 11:00:00,16.16,16.37,16.13,16.34,541700.0,11.3231,11.4702,11.302,11.4492,541700.0
2010-01-26 11:30:00,16.34,16.57,16.34,16.44,447900.0,11.4492,11.6103,11.4492,11.5192,447900.0
2010-01-26 12:00:00,16.44,16.52,16.42,16.49,310300.0,11.5192,11.5753,11.5052,11.5543,310300.0
2010-01-26 12:30:00,16.49,16.61,16.46,16.58,485300.0,11.5543,11.6384,11.5333,11.6173,485300.0
2010-01-26 13:00:00,16.58,16.64,16.46,16.47,411800.0,11.6173,11.6594,11.5333,11.5403,411800.0
2010-01-26 13:30:00,16.47,16.57,16.47,16.57,406600.0,11.5403,11.6103,11.5403,11.6103,406600.0
2010-01-26 14:00:00,16.57,16.58,16.49,16.51,338700.0,11.6103,11.6173,11.5543,11.5683,338700.0
2010-01-26 14:30:00,16.5,16.51,16.42,16.49,390400.0,11.5613,11.5683,11.5052,11.5543,390400.0
2010-01-26 15:00:00,16.48,16.49,16.21,16.21,1090000.0,11.5473,11.5543,11.3581,11.3581,1090000.0
2010-01-26 15:30:00,16.21,16.29,15.94,16.04,2846400.0,11.3581,11.4141,11.1689,11.239,2846400.0
2010-01-27 09:30:00,15.99,16.45,15.99,16.28,617000.0,11.2039,11.5263,11.2039,11.4071,617000.0
2010-01-27 10:00:00,16.28,16.32,15.93,16.11,796200.0,11.4071,11.4352,11.1619,11.288,796200.0
2010-01-27 10:30:00,16.13,16.16,15.87,16.06,421500.0,11.302,11.3231,11.1199,11.253,421500.0
2010-01-27 11:00:00,16.04,16.07,15.93,15.97,224200.0,11.239,11.26,11.1619,11.1899,224200.0
2010-01-27 11:30:00,15.97,16.01,15.85,15.98,224500.0,11.1899,11.218,11.1058,11.1969,224500.0
2010-01-27 12:00:00,15.98,15.98,15.85,15.9,170000.0,11.1969,11.1969,11.1058,11.1409,170000.0
2010-01-27 12:30:00,15.92,15.92,15.69,15.74,299900.0,11.1549,11.1549,10.9937,11.0288,299900.0
2010-01-27 13:00:00,15.75,15.78,15.61,15.63,435100.0,11.0358,11.0568,10.9377,10.9517,435100.0
2010-01-27 13:30:00,15.62,15.8,15.6,15.74,408600.0,10.9447,11.0708,10.9307,11.0288,408600.0
2010-01-27 14:00:00,15.75,15.95,15.65,15.75,432500.0,11.0358,11.1759,10.9657,11.0358,432500.0
2010-01-27 14:30:00,15.74,16.01,15.7,15.97,479000.0,11.0288,11.218,11.0007,11.1899,479000.0
2010-01-27 15:00:00,15.98,15.99,15.75,15.93,456300.0,11.1969,11.2039,11.0358,11.1619,456300.0
2010-01-27 15:30:00,15.93,16.08,15.92,16.0,963600.0,11.1619,11.267,11.1549,11.2109,963600.0
2010-01-28 09:30:00,16.1,16.25,15.75,15.82,547800.0,11.281,11.3861,11.0358,11.0848,547800.0
2010-01-28 10:00:00,15.81,15.86,15.57,15.76,658300.0,11.0778,11.1129,10.9097,11.0428,658300.0
2010-01-28 10:30:00,15.76,15.91,15.66,15.71,448400.0,11.0428,11.1479,10.9727,11.0077,448400.0
2010-01-28 11:00:00,15.71,15.75,15.53,15.57,464500.0,11.0077,11.0358,10.8816,10.9097,464500.0
2010-01-28 11:30:00,15.57,15.73,15.44,15.55,661000.0,10.9097,11.0218,10.8186,10.8956,661000.0
2010-01-28 12:00:00,15.55,15.59,15.3,15.32,379700.0,10.8956,10.9237,10.7205,10.7345,379700.0
2010-01-28 12:30:00,15.32,15.53,15.29,15.53,547000.0,10.7345,10.8816,10.7135,10.8816,547000.0
2010-01-28 13:00:00,15.53,15.6,15.45,15.59,275000.0,10.8816,10.9307,10.8256,10.9237,275000.0
2010-01-28 13:30:00,15.58,15.66,15.51,15.56,399900.0,10.9167,10.9727,10.8676,10.9026,399900.0
2010-01-28 14:00:00,15.56,15.61,15.49,15.57,364800.0,10.9026,10.9377,10.8536,10.9097,364800.0
2010-01-28 14:30:00,15.57,15.69,15.53,15.64,488400.0,10.9097,10.9937,10.8816,10.9587,488400.0
2010-01-28 15:00:00,15.64,15.81,15.64,15.78,694800.0,10.9587,11.0778,10.9587,11.0568,694800.0
2010-01-28 15:30:00,15.77,15.81,15.57,15.59,1083300.0,11.0498,11.0778,10.9097,10.9237,1083300.0
2010-01-29 09:30:00,15.9,16.0,15.67,15.93,801200.0,11.1409,11.2109,10.9797,11.1619,801200.0
2010-01-29 10:00:00,15.94,16.15,15.9,16.07,733500.0,11.1689,11.3161,11.1409,11.26,733500.0
2010-01-29 10:30:00,16.08,16.08,15.81,15.85,439800.0,11.267,11.267,11.0778,11.1058,439800.0
2010-01-29 11:00:00,15.85,15.85,15.5,15.5,686500.0,11.1058,11.1058,10.8606,10.8606,686500.0
2010-01-29 11:30:00,15.51,15.52,15.32,15.36,875100.0,10.8676,10.8746,10.7345,10.7625,875100.0
2010-01-29 12:00:00,15.36,15.42,15.25,15.39,503200.0,10.7625,10.8046,10.6854,10.7835,503200.0
2010-01-29 12:30:00,15.39,15.47,15.27,15.46,507900.0,10.7835,10.8396,10.6994,10.8326,507900.0
2010-01-29 13:00:00,15.46,15.55,15.38,15.52,283200.0,10.8326,10.8956,10.7765,10.8746,283200.0
2010-01-29 13:30:00,15.52,15.57,15.37,15.45,446400.0,10.8746,10.9097,10.7695,10.8256,446400.0
2010-01-29 14:00:00,15.45,15.46,15.33,15.35,262500.0,10.8256,10.8326,10.7415,10.7555,262500.0
2010-01-29 14:30:00,15.35,15.36,15.18,15.29,867400.0,10.7555,10.7625,10.6364,10.7135,867400.0
2010-01-29 15:00:00,15.28,15.34,15.09,15.14,817200.0,10.7065,10.7485,10.5733,10.6084,817200.0
2010-01-29 15:30:00,15.14,15.27,15.06,15.18,1160700.0,10.6084,10.6994,10.5523,10.6364,1160700.0
2010-02-01 09:30:00,15.38,15.84,15.37,15.78,609500.0,10.7765,11.0988,10.7695,11.0568,609500.0
2010-02-01 10:00:00,15.78,15.95,15.68,15.8,753200.0,11.0568,11.1759,10.9867,11.0708,753200.0
2010-02-01 10:30:00,15.79,15.91,15.75,15.75,375300.0,11.0638,11.1479,11.0358,11.0358,375300.0
2010-02-01 11:00:00,15.74,16.0,15.71,15.93,288400.0,11.0288,11.2109,11.0077,11.1619,288400.0
2010-02-01 11:30:00,15.93,15.93,15.8,15.81,165400.0,11.1619,11.1619,11.0708,11.0778,165400.0
2010-02-01 12:00:00,15.82,15.92,15.75,15.82,268800.0,11.0848,11.1549,11.0358,11.0848,268800.0
2010-02-01 12:30:00,15.82,15.95,15.8,15.92,245100.0,11.0848,11.1759,11.0708,11.1549,245100.0
2010-02-01 13:00:00,15.92,16.01,15.87,15.97,182100.0,11.1549,11.218,11.1199,11.1899,182100.0
2010-02-01 13:30:00,15.96,15.99,15.91,15.96,178700.0,11.1829,11.2039,11.1479,11.1829,178700.0
2010-02-01 14:00:00,15.97,15.99,15.85,15.9,195400.0,11.1899,11.2039,11.1058,11.1409,195400.0
2010-02-01 14:30:00,15.9,16.0,15.9,15.94,165500.0,11.1409,11.2109,11.1409,11.1689,165500.0
2010-02-01 15:00:00,15.94,15.99,15.88,15.97,310900.0,11.1689,11.2039,11.1269,11.1899,310900.0
2010-02-01 15:30:00,15.97,16.09,15.94,16.08,795100.0,11.1899,11.274,11.1689,11.267,795100.0
2010-02-02 09:30:00,16.34,16.45,16.03,16.05,690200.0,11.4492,11.5263,11.232,11.246,690200.0
2010-02-02 10:00:00,16.05,16.21,15.83,16.13,606400.0,11.246,11.3581,11.0918,11.302,606400.0
2010-02-02 10:30:00,16.14,16.22,15.99,16.12,335400.0,11.309,11.3651,11.2039,11.295,335400.0
2010-02-02 11:00:00,16.12,16.16,15.97,16.14,372000.0,11.295,11.3231,11.1899,11.309,372000.0
2010-02-02 11:30:00,16.13,16.22,16.03,16.07,273600.0,11.302,11.3651,11.232,11.26,273600.0
2010-02-02 12:00:00,16.06,16.21,16.03,16.21,210500.0,11.253,11.3581,11.232,11.3581,210500.0
2010-02-02 12:30:00,16.2,16.27,16.14,16.26,232500.0,11.3511,11.4001,11.309,11.3931,232500.0
2010-02-02 13:00:00,16.25,16.27,16.16,16.24,229900.0,11.3861,11.4001,11.3231,11.3791,229900.0
2010-02-02 13:30:00,16.24,16.32,16.2,16.25,293600.0,11.3791,11.4352,11.3511,11.3861,293600.0
2010-02-02 14:00:00,16.25,16.33,16.18,16.31,388500.0,11.3861,11.4422,11.3371,11.4282,388500.0
2010-02-02 14:30:00,16.31,16.36,16.29,16.32,316900.0,11.4282,11.4632,11.4141,11.4352,316900.0
2010-02-02 15:00:00,16.31,16.47,16.27,16.4,426400.0,11.4282,11.5403,11.4001,11.4912,426400.0
2010-02-02 15:30:00,16.38,16.39,16.3,16.36,742400.0,11.4772,11.4842,11.4212,11.4632,742400.0
2010-02-03 09:30:00,16.16,16.45,15.99,16.33,496900.0,11.3231,11.5263,11.2039,11.4422,496900.0
2010-02-03 10:00:00,16.33,16.36,16.15,16.19,373800.0,11.4422,11.4632,11.3161,11.3441,373800.0
2010-02-03 10:30:00,16.17,16.28,16.07,16.22,268600.0,11.3301,11.4071,11.26,11.3651,268600.0
2010-02-03 11:00:00,16.21,16.34,16.06,16.08,274200.0,11.3581,11.4492,11.253,11.267,274200.0
2010-02-03 11:30:00,16.08,16.09,15.9,15.94,257600.0,11.267,11.274,11.1409,11.1689,257600.0
2010-02-03 12:00:00,15.93,16.03,15.84,15.9,294700.0,11.1619,11.232,11.0988,11.1409,294700.0
2010-02-03 12:30:00,15.89,16.01,15.88,15.96,263000.0,11.1339,11.218,11.1269,11.1829,263000.0
2010-02-03 13:00:00,15.96,16.07,15.93,15.99,247400.0,11.1829,11.26,11.1619,11.2039,247400.0
2010-02-03 13:30:00,16.0,16.09,15.91,15.94,250500.0,11.2109,11.274,11.1479,11.1689,250500.0
2010-02-03 14:00:00,15.94,16.03,15.91,15.94,330300.0,11.1689,11.232,11.1479,11.1689,330300.0
2010-02-03 14:30:00,15.95,15.99,15.88,15.95,359700.0,11.1759,11.2039,11.1269,11.1759,359700.0
2010-02-03 15:00:00,15.95,16.03,15.81,15.9,841000.0,11.1759,11.232,11.0778,11.1409,841000.0
2010-02-03 15:30:00,15.9,15.96,15.84,15.91,1340800.0,11.1409,11.1829,11.0988,11.1479,1340800.0
2010-02-04 09:30:00,15.08,15.46,15.0,15.11,1517400.0,10.5663,10.8326,10.5103,10.5873,1517400.0
2010-02-04 10:00:00,15.11,15.26,14.93,15.03,1382900.0,10.5873,10.6924,10.4612,10.5313,1382900.0
2010-02-04 10:30:00,15.03,15.23,15.01,15.13,1000400.0,10.5313,10.6714,10.5173,10.6014,1000400.0
2010-02-04 11:00:00,15.12,15.2,15.01,15.12,272900.0,10.5943,10.6504,10.5173,10.5943,272900.0
2010-02-04 11:30:00,15.11,15.11,14.86,15.04,749800.0,10.5873,10.5873,10.4122,10.5383,749800.0
2010-02-04 12:00:00,15.03,15.05,14.92,14.95,422900.0,10.5313,10.5453,10.4542,10.4752,422900.0
2010-02-04 12:30:00,14.95,15.04,14.9,14.94,347300.0,10.4752,10.5383,10.4402,10.4682,347300.0
2010-02-04 13:00:00,14.94,14.98,14.84,14.91,471100.0,10.4682,10.4963,10.3982,10.4472,471100.0
2010-02-04 13:30:00,14.92,14.93,14.79,14.8,493800.0,10.4542,10.4612,10.3631,10.3701,493800.0
2010-02-04 14:00:00,14.81,15.01,14.8,14.96,511800.0,10.3771,10.5173,10.3701,10.4822,511800.0
2010-02-04 14:30:00,14.97,15.02,14.92,14.99,750800.0,10.4892,10.5243,10.4542,10.5033,750800.0
2010-02-04 15:00:00,15.0,15.0,14.71,14.78,772400.0,10.5103,10.5103,10.3071,10.3561,772400.0
2010-02-04 15:30:00,14.77,14.82,14.73,14.75,1525500.0,10.3491,10.3841,10.3211,10.3351,1525500.0
2010-02-05 09:30:00,14.94,15.06,14.63,14.65,1533900.0,10.4682,10.5523,10.251,10.265,1533900.0
2010-02-05 10:00:00,14.65,14.78,14.39,14.7,853500.0,10.265,10.3561,10.0828,10.3001,853500.0
2010-02-05 10:30:00,14.7,14.97,14.7,14.88,1002100.0,10.3001,10.4892,10.3001,10.4262,1002100.0
2010-02-05 11:00:00,14.88,14.91,14.73,14.82,486500.0,10.4262,10.4472,10.3211,10.3841,486500.0
2010-02-05 11:30:00,14.82,14.84,14.56,14.75,808500.0,10.3841,10.3982,10.202,10.3351,808500.0
2010-02-05 12:00:00,14.76,14.95,14.74,14.81,436500.0,10.3421,10.4752,10.3281,10.3771,436500.0
2010-02-05 12:30:00,14.81,14.84,14.67,14.74,410700.0,10.3771,10.3982,10.279,10.3281,410700.0
2010-02-05 13:00:00,14.75,14.75,14.46,14.49,514600.0,10.3351,10.3351,10.1319,10.1529,514600.0
2010-02-05 13:30:00,14.48,14.5,14.31,14.32,417900.0,10.1459,10.1599,10.0268,10.0338,417900.0
2010-02-05 14:00:00,14.33,14.66,14.33,14.6,429600.0,10.0408,10.272,10.0408,10.23,429600.0
2010-02-05 14:30:00,14.59,14.68,14.47,14.65,504100.0,10.223,10.286,10.1389,10.265,504100.0
2010-02-05 15:00:00,14.64,14.94,14.64,14.86,1125500.0,10.258,10.4682,10.258,10.4122,1125500.0
2010-02-05 15:30:00,14.87,14.99,14.78,14.99,1364600.0,10.4192,10.5033,10.3561,10.5033,1364600.0
2010-02-08 09:30:00,14.93,15.06,14.45,14.84,1497100.0,10.4612,10.5523,10.1249,10.3982,1497100.0
2010-02-08 10:00:00,14.85,15.2,14.74,14.97,1227500.0,10.4052,10.6504,10.3281,10.4892,1227500.0
2010-02-08 10:30:00,14.96,15.04,14.83,15.03,545100.0,10.4822,10.5383,10.3911,10.5313,545100.0
2010-02-08 11:00:00,15.03,15.19,15.03,15.04,763400.0,10.5313,10.6434,10.5313,10.5383,763400.0
2010-02-08 11:30:00,15.05,15.15,14.99,15.08,594600.0,10.5453,10.6154,10.5033,10.5663,594600.0
2010-02-08 12:00:00,15.09,15.14,15.0,15.11,621400.0,10.5733,10.6084,10.5103,10.5873,621400.0
2010-02-08 12:30:00,15.11,15.17,15.02,15.07,574100.0,10.5873,10.6294,10.5243,10.5593,574100.0
2010-02-08 13:00:00,15.07,15.11,14.96,15.01,991100.0,10.5593,10.5873,10.4822,10.5173,991100.0
2010-02-08 13:30:00,15.01,15.02,14.85,14.97,815300.0,10.5173,10.5243,10.4052,10.4892,815300.0
2010-02-08 14:00:00,14.97,15.09,14.97,15.05,352000.0,10.4892,10.5733,10.4892,10.5453,352000.0
2010-02-08 14:30:00,15.05,15.06,14.87,14.89,465700.0,10.5453,10.5523,10.4192,10.4332,465700.0
2010-02-08 15:00:00,14.9,14.95,14.84,14.91,728300.0,10.4402,10.4752,10.3982,10.4472,728300.0
2010-02-08 15:30:00,14.92,15.0,14.84,14.85,2002800.0,10.4542,10.5103,10.3982,10.4052,2002800.0
2010-02-09 09:30:00,15.35,15.77,15.35,15.64,1221600.0,10.7555,11.0498,10.7555,10.9587,1221600.0
2010-02-09 10:00:00,15.64,15.75,15.48,15.56,792600.0,10.9587,11.0358,10.8466,10.9026,792600.0
2010-02-09 10:30:00,15.56,15.65,15.36,15.41,660500.0,10.9026,10.9657,10.7625,10.7975,660500.0
2010-02-09 11:00:00,15.4,15.54,15.28,15.35,810800.0,10.7905,10.8886,10.7065,10.7555,810800.0
2010-02-09 11:30:00,15.35,15.7,15.33,15.52,881600.0,10.7555,11.0007,10.7415,10.8746,881600.0
2010-02-09 12:00:00,15.52,15.73,15.52,15.59,379000.0,10.8746,11.0218,10.8746,10.9237,379000.0
2010-02-09 12:30:00,15.59,15.7,15.42,15.59,529500.0,10.9237,11.0007,10.8046,10.9237,529500.0
2010-02-09 13:00:00,15.58,15.68,15.48,15.52,275300.0,10.9167,10.9867,10.8466,10.8746,275300.0
2010-02-09 13:30:00,15.51,15.56,15.47,15.49,308400.0,10.8676,10.9026,10.8396,10.8536,308400.0
2010-02-09 14:00:00,15.49,15.52,15.36,15.46,265000.0,10.8536,10.8746,10.7625,10.8326,265000.0
2010-02-09 14:30:00,15.46,15.55,15.4,15.44,404900.0,10.8326,10.8956,10.7905,10.8186,404900.0
2010-02-09 15:00:00,15.44,15.54,15.43,15.52,328300.0,10.8186,10.8886,10.8116,10.8746,328300.0
2010-02-09 15:30:00,15.53,15.54,15.38,15.42,746200.0,10.8816,10.8886,10.7765,10.8046,746200.0
2010-02-10 09:30:00,15.38,15.48,15.13,15.22,611900.0,10.7765,10.8466,10.6014,10.6644,611900.0
2010-02-10 10:00:00,15.21,15.23,14.95,14.98,734700.0,10.6574,10.6714,10.4752,10.4963,734700.0
2010-02-10 10:30:00,14.98,15.09,14.94,14.99,688800.0,10.4963,10.5733,10.4682,10.5033,688800.0
2010-02-10 11:00:00,14.99,15.07,14.9,15.02,780200.0,10.5033,10.5593,10.4402,10.5243,780200.0
2010-02-10 11:30:00,15.01,15.14,14.94,14.95,499800.0,10.5173,10.6084,10.4682,10.4752,499800.0
2010-02-10 12:00:00,14.97,15.16,14.91,15.12,351300.0,10.4892,10.6224,10.4472,10.5943,351300.0
2010-02-10 12:30:00,15.12,15.18,15.08,15.1,316400.0,10.5943,10.6364,10.5663,10.5803,316400.0
2010-02-10 13:00:00,15.1,15.2,15.08,15.16,499800.0,10.5803,10.6504,10.5663,10.6224,499800.0
2010-02-10 13:30:00,15.17,15.17,14.99,15.01,363300.0,10.6294,10.6294,10.5033,10.5173,363300.0
2010-02-10 14:00:00,15.02,15.11,15.01,15.09,340300.0,10.5243,10.5873,10.5173,10.5733,340300.0
2010-02-10 14:30:00,15.09,15.09,14.95,15.02,378200.0,10.5733,10.5733,10.4752,10.5243,378200.0
2010-02-10 15:00:00,15.02,15.13,14.99,15.05,395000.0,10.5243,10.6014,10.5033,10.5453,395000.0
2010-02-10 15:30:00,15.05,15.08,14.95,15.06,921900.0,10.5453,10.5663,10.4752,10.5523,921900.0
2010-02-11 09:30:00,15.08,15.48,15.05,15.39,774300.0,10.5663,10.8466,10.5453,10.7835,774300.0
2010-02-11 10:00:00,15.39,15.6,15.31,15.57,538100.0,10.7835,10.9307,10.7275,10.9097,538100.0
2010-02-11 10:30:00,15.56,15.65,15.45,15.46,531000.0,10.9026,10.9657,10.8256,10.8326,531000.0
2010-02-11 11:00:00,15.47,15.73,15.46,15.67,306200.0,10.8396,11.0218,10.8326,10.9797,306200.0
2010-02-11 11:30:00,15.68,15.84,15.62,15.71,639300.0,10.9867,11.0988,10.9447,11.0077,639300.0
2010-02-11 12:00:00,15.71,15.82,15.69,15.7,327700.0,11.0077,11.0848,10.9937,11.0007,327700.0
2010-02-11 12:30:00,15.71,15.74,15.67,15.71,156000.0,11.0077,11.0288,10.9797,11.0077,156000.0
2010-02-11 13:00:00,15.71,15.85,15.66,15.78,197100.0,11.0077,11.1058,10.9727,11.0568,197100.0
2010-02-11 13:30:00,15.78,15.84,15.68,15.74,213900.0,11.0568,11.0988,10.9867,11.0288,213900.0
2010-02-11 14:00:00,15.73,15.82,15.71,15.8,263000.0,11.0218,11.0848,11.0077,11.0708,263000.0
2010-02-11 14:30:00,15.8,15.82,15.72,15.75,283100.0,11.0708,11.0848,11.0148,11.0358,283100.0
2010-02-11 15:00:00,15.75,15.78,15.73,15.75,255300.0,11.0358,11.0568,11.0218,11.0358,255300.0
2010-02-11 15:30:00,15.74,15.77,15.66,15.73,736700.0,11.0288,11.0498,10.9727,11.0218,736700.0
2010-02-12 09:30:00,15.4,15.66,15.25,15.63,774300.0,10.7905,10.9727,10.6854,10.9517,774300.0
2010-02-12 10:00:00,15.63,15.74,15.46,15.68,621600.0,10.9517,11.0288,10.8326,10.9867,621600.0
2010-02-12 10:30:00,15.69,15.86,15.67,15.77,808100.0,10.9937,11.1129,10.9797,11.0498,808100.0
2010-02-12 11:00:00,15.77,15.97,15.73,15.9,440300.0,11.0498,11.1899,11.0218,11.1409,440300.0
2010-02-12 11:30:00,15.91,16.01,15.89,15.98,308200.0,11.1479,11.218,11.1339,11.1969,308200.0
2010-02-12 12:00:00,15.99,16.19,15.98,16.02,446400.0,11.2039,11.3441,11.1969,11.225,446400.0
2010-02-12 12:30:00,16.04,16.04,15.87,15.94,200200.0,11.239,11.239,11.1199,11.1689,200200.0
2010-02-12 13:00:00,15.94,15.94,15.73,15.87,230000.0,11.1689,11.1689,11.0218,11.1199,230000.0
2010-02-12 13:30:00,15.87,15.92,15.8,15.84,141000.0,11.1199,11.1549,11.0708,11.0988,141000.0
2010-02-12 14:00:00,15.84,15.99,15.82,15.92,227600.0,11.0988,11.2039,11.0848,11.1549,227600.0
2010-02-12 14:30:00,15.92,15.96,15.82,15.86,223000.0,11.1549,11.1829,11.0848,11.1129,223000.0
2010-02-12 15:00:00,15.85,15.88,15.76,15.8,297100.0,11.1058,11.1269,11.0428,11.0708,297100.0
2010-02-12 15:30:00,15.8,15.96,15.78,15.96,924300.0,11.0708,11.1829,11.0568,11.1829,924300.0
2010-02-16 09:30:00,16.35,16.54,16.15,16.47,862600.0,11.4562,11.5893,11.3161,11.5403,862600.0
2010-02-16 10:00:00,16.47,16.7,16.44,16.7,614200.0,11.5403,11.7014,11.5192,11.7014,614200.0
2010-02-16 10:30:00,16.7,16.73,16.55,16.57,413800.0,11.7014,11.7224,11.5963,11.6103,413800.0
2010-02-16 11:00:00,16.57,16.75,16.57,16.65,428200.0,11.6103,11.7365,11.6103,11.6664,428200.0
2010-02-16 11:30:00,16.64,16.7,16.57,16.68,641000.0,11.6594,11.7014,11.6103,11.6874,641000.0
2010-02-16 12:00:00,16.67,16.75,16.59,16.61,460600.0,11.6804,11.7365,11.6244,11.6384,460600.0
2010-02-16 12:30:00,16.61,16.62,16.48,16.5,469500.0,11.6384,11.6454,11.5473,11.5613,469500.0
2010-02-16 13:00:00,16.51,16.54,16.47,16.51,457400.0,11.5683,11.5893,11.5403,11.5683,457400.0
2010-02-16 13:30:00,16.51,16.51,16.47,16.51,282000.0,11.5683,11.5683,11.5403,11.5683,282000.0
2010-02-16 14:00:00,16.51,16.51,16.44,16.49,237700.0,11.5683,11.5683,11.5192,11.5543,237700.0
2010-02-16 14:30:00,16.49,16.5,16.42,16.46,490900.0,11.5543,11.5613,11.5052,11.5333,490900.0
2010-02-16 15:00:00,16.46,16.5,16.44,16.49,480700.0,11.5333,11.5613,11.5192,11.5543,480700.0
2010-02-16 15:30:00,16.48,16.52,16.4,16.41,924000.0,11.5473,11.5753,11.4912,11.4982,924000.0
2010-02-17 09:30:00,16.46,16.5,16.12,16.16,1091800.0,11.5333,11.5613,11.295,11.3231,1091800.0
2010-02-17 10:00:00,16.15,16.34,16.15,16.32,537700.0,11.3161,11.4492,11.3161,11.4352,537700.0
2010-02-17 10:30:00,16.32,16.35,16.18,16.21,480900.0,11.4352,11.4562,11.3371,11.3581,480900.0
2010-02-17 11:00:00,16.2,16.25,16.13,16.13,481300.0,11.3511,11.3861,11.302,11.302,481300.0
2010-02-17 11:30:00,16.13,16.2,16.05,16.2,326700.0,11.302,11.3511,11.246,11.3511,326700.0
2010-02-17 12:00:00,16.2,16.25,16.18,16.18,357900.0,11.3511,11.3861,11.3371,11.3371,357900.0
2010-02-17 12:30:00,16.19,16.21,16.09,16.17,317900.0,11.3441,11.3581,11.274,11.3301,317900.0
2010-02-17 13:00:00,16.17,16.18,16.09,16.16,205800.0,11.3301,11.3371,11.274,11.3231,205800.0
2010-02-17 13:30:00,16.16,16.16,16.01,16.1,563700.0,11.3231,11.3231,11.218,11.281,563700.0
2010-02-17 14:00:00,16.1,16.18,16.05,16.15,429800.0,11.281,11.3371,11.246,11.3161,429800.0
2010-02-17 14:30:00,16.16,16.21,16.13,16.2,265900.0,11.3231,11.3581,11.302,11.3511,265900.0
2010-02-17 15:00:00,16.2,16.25,16.18,16.19,271100.0,11.3511,11.3861,11.3371,11.3441,271100.0
2010-02-17 15:30:00,16.19,16.22,16.13,16.22,782500.0,11.3441,11.3651,11.302,11.3651,782500.0
2010-02-18 09:30:00,16.17,16.39,16.07,16.31,385100.0,11.3301,11.4842,11.26,11.4282,385100.0
2010-02-18 10:00:00,16.32,16.47,16.3,16.38,448200.0,11.4352,11.5403,11.4212,11.4772,448200.0
2010-02-18 10:30:00,16.37,16.52,16.34,16.48,472600.0,11.4702,11.5753,11.4492,11.5473,472600.0
2010-02-18 11:00:00,16.48,16.52,16.42,16.43,425400.0,11.5473,11.5753,11.5052,11.5122,425400.0
2010-02-18 11:30:00,16.42,16.44,16.34,16.36,393000.0,11.5052,11.5192,11.4492,11.4632,393000.0
2010-02-18 12:00:00,16.37,16.45,16.29,16.42,533100.0,11.4702,11.5263,11.4141,11.5052,533100.0
2010-02-18 12:30:00,16.43,16.44,16.36,16.43,314700.0,11.5122,11.5192,11.4632,11.5122,314700.0
2010-02-18 13:00:00,16.43,16.51,16.41,16.45,362700.0,11.5122,11.5683,11.4982,11.5263,362700.0
2010-02-18 13:30:00,16.45,16.56,16.39,16.54,695500.0,11.5263,11.6033,11.4842,11.5893,695500.0
2010-02-18 14:00:00,16.54,16.62,16.52,16.59,453600.0,11.5893,11.6454,11.5753,11.6244,453600.0
2010-02-18 14:30:00,16.59,16.66,16.58,16.62,428500.0,11.6244,11.6734,11.6173,11.6454,428500.0
2010-02-18 15:00:00,16.62,16.68,16.62,16.64,583200.0,11.6454,11.6874,11.6454,11.6594,583200.0
2010-02-18 15:30:00,16.64,16.73,16.63,16.68,1141200.0,11.6594,11.7224,11.6524,11.6874,1141200.0
2010-02-19 09:30:00,16.59,16.86,16.5,16.73,381700.0,11.6244,11.8135,11.5613,11.7224,381700.0
2010-02-19 10:00:00,16.73,16.9,16.65,16.9,391900.0,11.7224,11.8416,11.6664,11.8416,391900.0
2010-02-19 10:30:00,16.9,16.9,16.71,16.72,448200.0,11.8416,11.8416,11.7084,11.7154,448200.0
2010-02-19 11:00:00,16.72,16.87,16.71,16.84,579700.0,11.7154,11.8205,11.7084,11.7995,579700.0
2010-02-19 11:30:00,16.83,16.87,16.79,16.86,370700.0,11.7925,11.8205,11.7645,11.8135,370700.0
2010-02-19 12:00:00,16.85,16.96,16.81,16.92,603600.0,11.8065,11.8836,11.7785,11.8556,603600.0
2010-02-19 12:30:00,16.93,16.95,16.91,16.95,397200.0,11.8626,11.8766,11.8486,11.8766,397200.0
2010-02-19 13:00:00,16.94,16.94,16.87,16.89,388200.0,11.8696,11.8696,11.8205,11.8346,388200.0
2010-02-19 13:30:00,16.89,16.94,16.84,16.87,513300.0,11.8346,11.8696,11.7995,11.8205,513300.0
2010-02-19 14:00:00,16.87,16.9,16.83,16.88,323900.0,11.8205,11.8416,11.7925,11.8276,323900.0
2010-02-19 14:30:00,16.88,16.89,16.85,16.88,218700.0,11.8276,11.8346,11.8065,11.8276,218700.0
2010-02-19 15:00:00,16.88,16.88,16.7,16.7,563700.0,11.8276,11.8276,11.7014,11.7014,563700.0
2010-02-19 15:30:00,16.7,16.79,16.69,16.73,880000.0,11.7014,11.7645,11.6944,11.7224,880000.0
2010-02-22 09:30:00,16.89,16.89,16.62,16.76,480600.0,11.8346,11.8346,11.6454,11.7435,480600.0
2010-02-22 10:00:00,16.76,16.94,16.68,16.91,595000.0,11.7435,11.8696,11.6874,11.8486,595000.0
2010-02-22 10:30:00,16.91,16.96,16.8,16.82,309500.0,11.8486,11.8836,11.7715,11.7855,309500.0
2010-02-22 11:00:00,16.81,16.86,16.73,16.85,226100.0,11.7785,11.8135,11.7224,11.8065,226100.0
2010-02-22 11:30:00,16.85,16.92,16.8,16.9,299500.0,11.8065,11.8556,11.7715,11.8416,299500.0
2010-02-22 12:00:00,16.9,16.96,16.87,16.88,291300.0,11.8416,11.8836,11.8205,11.8276,291300.0
2010-02-22 12:30:00,16.88,16.93,16.86,16.91,253500.0,11.8276,11.8626,11.8135,11.8486,253500.0
2010-02-22 13:00:00,16.92,16.93,16.85,16.89,288100.0,11.8556,11.8626,11.8065,11.8346,288100.0
2010-02-22 13:30:00,16.89,16.89,16.81,16.82,233400.0,11.8346,11.8346,11.7785,11.7855,233400.0
2010-02-22 14:00:00,16.83,16.94,16.82,16.94,299200.0,11.7925,11.8696,11.7855,11.8696,299200.0
2010-02-22 14:30:00,16.94,16.95,16.89,16.91,217000.0,11.8696,11.8766,11.8346,11.8486,217000.0
2010-02-22 15:00:00,16.91,16.92,16.89,16.9,246500.0,11.8486,11.8556,11.8346,11.8416,246500.0
2010-02-22 15:30:00,16.89,16.9,16.71,16.8,808500.0,11.8346,11.8416,11.7084,11.7715,808500.0
2010-02-23 09:30:00,16.67,16.7,16.51,16.53,438800.0,11.6804,11.7014,11.5683,11.5823,438800.0
2010-02-23 10:00:00,16.51,16.52,16.25,16.31,512100.0,11.5683,11.5753,11.3861,11.4282,512100.0
2010-02-23 10:30:00,16.31,16.35,16.17,16.34,416800.0,11.4282,11.4562,11.3301,11.4492,416800.0
2010-02-23 11:00:00,16.33,16.43,16.2,16.22,371300.0,11.4422,11.5122,11.3511,11.3651,371300.0
2010-02-23 11:30:00,16.22,16.28,16.09,16.11,198700.0,11.3651,11.4071,11.274,11.288,198700.0
2010-02-23 12:00:00,16.11,16.17,15.96,16.03,376700.0,11.288,11.3301,11.1829,11.232,376700.0
2010-02-23 12:30:00,16.03,16.04,15.91,16.0,251900.0,11.232,11.239,11.1479,11.2109,251900.0
2010-02-23 13:00:00,16.01,16.13,15.98,16.13,192500.0,11.218,11.302,11.1969,11.302,192500.0
2010-02-23 13:30:00,16.13,16.17,16.03,16.06,303200.0,11.302,11.3301,11.232,11.253,303200.0
2010-02-23 14:00:00,16.06,16.1,15.99,16.09,217900.0,11.253,11.281,11.2039,11.274,217900.0
2010-02-23 14:30:00,16.08,16.13,16.03,16.07,502500.0,11.267,11.302,11.232,11.26,502500.0
2010-02-23 15:00:00,16.07,16.24,16.06,16.22,772800.0,11.26,11.3791,11.253,11.3651,772800.0
2010-02-23 15:30:00,16.22,16.22,16.04,16.08,1198200.0,11.3651,11.3651,11.239,11.267,1198200.0
2010-02-24 09:30:00,16.18,16.39,16.1,16.33,533600.0,11.3371,11.4842,11.281,11.4422,533600.0
2010-02-24 10:00:00,16.32,16.38,15.99,16.04,785700.0,11.4352,11.4772,11.2039,11.239,785700.0
2010-02-24 10:30:00,16.03,16.42,15.99,16.32,813400.0,11.232,11.5052,11.2039,11.4352,813400.0
2010-02-24 11:00:00,16.33,16.42,16.21,16.24,445600.0,11.4422,11.5052,11.3581,11.3791,445600.0
2010-02-24 11:30:00,16.23,16.29,16.23,16.25,293800.0,11.3721,11.4141,11.3721,11.3861,293800.0
2010-02-24 12:00:00,16.26,16.26,16.16,16.18,258400.0,11.3931,11.3931,11.3231,11.3371,258400.0
2010-02-24 12:30:00,16.18,16.21,16.15,16.17,189800.0,11.3371,11.3581,11.3161,11.3301,189800.0
2010-02-24 13:00:00,16.18,16.27,16.14,16.26,253700.0,11.3371,11.4001,11.309,11.3931,253700.0
2010-02-24 13:30:00,16.26,16.27,16.16,16.21,153700.0,11.3931,11.4001,11.3231,11.3581,153700.0
2010-02-24 14:00:00,16.2,16.21,16.08,16.12,238600.0,11.3511,11.3581,11.267,11.295,238600.0
2010-02-24 14:30:00,16.13,16.14,16.03,16.04,301900.0,11.302,11.309,11.232,11.239,301900.0
2010-02-24 15:00:00,16.04,16.15,16.02,16.08,305000.0,11.239,11.3161,11.225,11.267,305000.0
2010-02-24 15:30:00,16.09,16.21,16.07,16.2,452200.0,11.274,11.3581,11.26,11.3511,452200.0
2010-02-25 09:30:00,15.82,15.87,15.52,15.84,576800.0,11.0848,11.1199,10.8746,11.0988,576800.0
2010-02-25 10:00:00,15.84,15.92,15.69,15.9,411700.0,11.0988,11.1549,10.9937,11.1409,411700.0
2010-02-25 10:30:00,15.9,16.0,15.81,15.94,398700.0,11.1409,11.2109,11.0778,11.1689,398700.0
2010-02-25 11:00:00,15.94,16.01,15.83,15.83,291600.0,11.1689,11.218,11.0918,11.0918,291600.0
2010-02-25 11:30:00,15.83,15.84,15.68,15.76,300400.0,11.0918,11.0988,10.9867,11.0428,300400.0
2010-02-25 12:00:00,15.75,15.87,15.75,15.77,209500.0,11.0358,11.1199,11.0358,11.0498,209500.0
2010-02-25 12:30:00,15.77,15.81,15.76,15.77,532900.0,11.0498,11.0778,11.0428,11.0498,532900.0
2010-02-25 13:00:00,15.76,15.81,15.71,15.81,394600.0,11.0428,11.0778,11.0077,11.0778,394600.0
2010-02-25 13:30:00,15.81,16.04,15.81,16.03,389300.0,11.0778,11.239,11.0778,11.232,389300.0
2010-02-25 14:00:00,16.03,16.06,15.85,15.92,873100.0,11.232,11.253,11.1058,11.1549,873100.0
2010-02-25 14:30:00,15.92,15.96,15.89,15.95,371800.0,11.1549,11.1829,11.1339,11.1759,371800.0
2010-02-25 15:00:00,15.94,16.06,15.91,16.04,561600.0,11.1689,11.253,11.1479,11.239,561600.0
2010-02-25 15:30:00,16.05,16.16,16.02,16.1,979800.0,11.246,11.3231,11.225,11.281,979800.0
2010-02-26 09:30:00,16.14,16.16,15.93,16.04,415300.0,11.309,11.3231,11.1619,11.239,415300.0
2010-02-26 10:00:00,16.03,16.12,15.84,16.09,411400.0,11.232,11.295,11.0988,11.274,411400.0
2010-02-26 10:30:00,16.1,16.25,16.04,16.1,277000.0,11.281,11.3861,11.239,11.281,277000.0
2010-02-26 11:00:00,16.11,16.18,16.06,16.08,223000.0,11.288,11.3371,11.253,11.267,223000.0
2010-02-26 11:30:00,16.08,16.15,16.06,16.13,191200.0,11.267,11.3161,11.253,11.302,191200.0
2010-02-26 12:00:00,16.13,16.14,16.0,16.06,242400.0,11.302,11.309,11.2109,11.253,242400.0
2010-02-26 12:30:00,16.05,16.06,15.95,16.0,156100.0,11.246,11.253,11.1759,11.2109,156100.0
2010-02-26 13:00:00,16.0,16.13,15.99,16.13,120900.0,11.2109,11.302,11.2039,11.302,120900.0
2010-02-26 13:30:00,16.13,16.25,16.09,16.23,344400.0,11.302,11.3861,11.274,11.3721,344400.0
2010-02-26 14:00:00,16.22,16.3,16.18,16.28,167600.0,11.3651,11.4212,11.3371,11.4071,167600.0
2010-02-26 14:30:00,16.28,16.3,16.23,16.28,213300.0,11.4071,11.4212,11.3721,11.4071,213300.0
2010-02-26 15:00:00,16.27,16.3,16.21,16.29,301900.0,11.4001,11.4212,11.3581,11.4141,301900.0
2010-02-26 15:30:00,16.29,16.36,16.23,16.33,973200.0,11.4141,11.4632,11.3721,11.4422,973200.0
2010-03-01 09:30:00,16.4,16.44,16.27,16.29,356500.0,11.4912,11.5192,11.4001,11.4141,356500.0
2010-03-01 10:00:00,16.29,16.57,16.25,16.45,461400.0,11.4141,11.6103,11.3861,11.5263,461400.0
2010-03-01 10:30:00,16.47,16.52,16.35,16.48,259900.0,11.5403,11.5753,11.4562,11.5473,259900.0
2010-03-01 11:00:00,16.47,16.59,16.45,16.57,285800.0,11.5403,11.6244,11.5263,11.6103,285800.0
2010-03-01 11:30:00,16.57,16.68,16.56,16.68,260200.0,11.6103,11.6874,11.6033,11.6874,260200.0
2010-03-01 12:00:00,16.68,16.78,16.66,16.7,248200.0,11.6874,11.7575,11.6734,11.7014,248200.0
2010-03-01 12:30:00,16.7,16.73,16.62,16.64,175400.0,11.7014,11.7224,11.6454,11.6594,175400.0
2010-03-01 13:00:00,16.64,16.65,16.56,16.59,299600.0,11.6594,11.6664,11.6033,11.6244,299600.0
2010-03-01 13:30:00,16.59,16.72,16.58,16.71,111300.0,11.6244,11.7154,11.6173,11.7084,111300.0
2010-03-01 14:00:00,16.71,16.71,16.59,16.59,294500.0,11.7084,11.7084,11.6244,11.6244,294500.0
2010-03-01 14:30:00,16.59,16.7,16.57,16.7,303300.0,11.6244,11.7014,11.6103,11.7014,303300.0
2010-03-01 15:00:00,16.7,16.7,16.6,16.65,274200.0,11.7014,11.7014,11.6314,11.6664,274200.0
2010-03-01 15:30:00,16.66,16.7,16.64,16.68,414300.0,11.6734,11.7014,11.6594,11.6874,414300.0
2010-03-02 09:30:00,16.82,16.87,16.67,16.77,343600.0,11.7855,11.8205,11.6804,11.7505,343600.0
2010-03-02 10:00:00,16.79,16.83,16.67,16.75,282000.0,11.7645,11.7925,11.6804,11.7365,282000.0
2010-03-02 10:30:00,16.76,16.83,16.75,16.78,225400.0,11.7435,11.7925,11.7365,11.7575,225400.0
2010-03-02 11:00:00,16.78,16.86,16.77,16.85,247500.0,11.7575,11.8135,11.7505,11.8065,247500.0
2010-03-02 11:30:00,16.85,16.96,16.85,16.93,301400.0,11.8065,11.8836,11.8065,11.8626,301400.0
2010-03-02 12:00:00,16.92,17.0,16.86,16.87,330800.0,11.8556,11.9116,11.8135,11.8205,330800.0
2010-03-02 12:30:00,16.88,16.94,16.84,16.94,140100.0,11.8276,11.8696,11.7995,11.8696,140100.0
2010-03-02 13:00:00,16.94,16.95,16.87,16.9,198900.0,11.8696,11.8766,11.8205,11.8416,198900.0
2010-03-02 13:30:00,16.9,16.98,16.9,16.96,202700.0,11.8416,11.8976,11.8416,11.8836,202700.0
2010-03-02 14:00:00,16.97,16.99,16.82,16.82,468100.0,11.8906,11.9046,11.7855,11.7855,468100.0
2010-03-02 14:30:00,16.82,16.88,16.79,16.81,302400.0,11.7855,11.8276,11.7645,11.7785,302400.0
2010-03-02 15:00:00,16.81,16.91,16.81,16.82,370300.0,11.7785,11.8486,11.7785,11.7855,370300.0
2010-03-02 15:30:00,16.82,16.87,16.75,16.82,617300.0,11.7855,11.8205,11.7365,11.7855,617300.0
2010-03-03 09:30:00,16.91,17.22,16.91,17.17,458800.0,11.8486,12.0658,11.8486,12.0307,458800.0
2010-03-03 10:00:00,17.18,17.25,17.14,17.21,492200.0,12.0378,12.0868,12.0097,12.0588,492200.0
2010-03-03 10:30:00,17.21,17.42,17.19,17.35,544800.0,12.0588,12.2059,12.0448,12.1569,544800.0
2010-03-03 11:00:00,17.36,17.46,17.35,17.42,450400.0,12.1639,12.2339,12.1569,12.2059,450400.0
2010-03-03 11:30:00,17.42,17.42,17.36,17.39,240600.0,12.2059,12.2059,12.1639,12.1849,240600.0
2010-03-03 12:00:00,17.38,17.38,17.26,17.33,224000.0,12.1779,12.1779,12.0938,12.1429,224000.0
2010-03-03 12:30:00,17.33,17.34,17.29,17.3,422700.0,12.1429,12.1499,12.1148,12.1218,422700.0
2010-03-03 13:00:00,17.29,17.34,17.27,17.33,361900.0,12.1148,12.1499,12.1008,12.1429,361900.0
2010-03-03 13:30:00,17.32,17.33,17.25,17.32,202400.0,12.1359,12.1429,12.0868,12.1359,202400.0
2010-03-03 14:00:00,17.32,17.36,17.1,17.12,392300.0,12.1359,12.1639,11.9817,11.9957,392300.0
2010-03-03 14:30:00,17.12,17.2,17.03,17.04,421200.0,11.9957,12.0518,11.9327,11.9397,421200.0
2010-03-03 15:00:00,17.05,17.14,17.03,17.03,340300.0,11.9467,12.0097,11.9327,11.9327,340300.0
2010-03-03 15:30:00,17.03,17.14,17.03,17.04,532400.0,11.9327,12.0097,11.9327,11.9397,532400.0
2010-03-04 09:30:00,17.08,17.39,17.01,17.35,524300.0,11.9677,12.1849,11.9186,12.1569,524300.0
2010-03-04 10:00:00,17.35,17.44,17.13,17.27,843400.0,12.1569,12.2199,12.0027,12.1008,843400.0
2010-03-04 10:30:00,17.27,17.28,16.93,17.11,557000.0,12.1008,12.1078,11.8626,11.9887,557000.0
2010-03-04 11:00:00,17.1,17.19,17.07,17.13,405000.0,11.9817,12.0448,11.9607,12.0027,405000.0
2010-03-04 11:30:00,17.13,17.17,17.01,17.02,190000.0,12.0027,12.0307,11.9186,11.9256,190000.0
2010-03-04 12:00:00,17.02,17.04,16.92,17.01,194600.0,11.9256,11.9397,11.8556,11.9186,194600.0
2010-03-04 12:30:00,17.02,17.15,17.01,17.11,180100.0,11.9256,12.0167,11.9186,11.9887,180100.0
2010-03-04 13:00:00,17.11,17.17,17.06,17.08,365200.0,11.9887,12.0307,11.9537,11.9677,365200.0
2010-03-04 13:30:00,17.09,17.1,16.99,17.04,347300.0,11.9747,11.9817,11.9046,11.9397,347300.0
2010-03-04 14:00:00,17.05,17.13,17.04,17.07,320000.0,11.9467,12.0027,11.9397,11.9607,320000.0
2010-03-04 14:30:00,17.06,17.2,17.04,17.18,653400.0,11.9537,12.0518,11.9397,12.0378,653400.0
2010-03-04 15:00:00,17.18,17.19,17.11,17.19,434900.0,12.0378,12.0448,11.9887,12.0448,434900.0
2010-03-04 15:30:00,17.19,17.24,17.15,17.19,458200.0,12.0448,12.0798,12.0167,12.0448,458200.0
2010-03-05 09:30:00,17.42,17.67,17.35,17.58,975700.0,12.2059,12.3811,12.1569,12.318,975700.0
2010-03-05 10:00:00,17.58,17.62,17.47,17.58,344000.0,12.318,12.3461,12.241,12.318,344000.0
2010-03-05 10:30:00,17.58,17.59,17.44,17.53,303400.0,12.318,12.325,12.2199,12.283,303400.0
2010-03-05 11:00:00,17.54,17.6,17.49,17.6,374400.0,12.29,12.332,12.255,12.332,374400.0
2010-03-05 11:30:00,17.59,17.6,17.51,17.54,119600.0,12.325,12.332,12.269,12.29,119600.0
2010-03-05 12:00:00,17.53,17.55,17.44,17.46,151100.0,12.283,12.297,12.2199,12.2339,151100.0
2010-03-05 12:30:00,17.47,17.5,17.45,17.5,153400.0,12.241,12.262,12.2269,12.262,153400.0
2010-03-05 13:00:00,17.5,17.55,17.47,17.51,166800.0,12.262,12.297,12.241,12.269,166800.0
2010-03-05 13:30:00,17.51,17.56,17.48,17.52,169400.0,12.269,12.304,12.248,12.276,169400.0
2010-03-05 14:00:00,17.52,17.56,17.5,17.53,195900.0,12.276,12.304,12.262,12.283,195900.0
2010-03-05 14:30:00,17.53,17.56,17.51,17.53,232900.0,12.283,12.304,12.269,12.283,232900.0
2010-03-05 15:00:00,17.53,17.55,17.47,17.51,442800.0,12.283,12.297,12.241,12.269,442800.0
2010-03-05 15:30:00,17.51,17.53,17.47,17.53,400500.0,12.269,12.283,12.241,12.283,400500.0
2010-03-08 09:30:00,18.02,18.19,17.78,17.79,1604000.0,12.6263,12.7454,12.4582,12.4652,1604000.0
2010-03-08 10:00:00,17.79,17.96,17.73,17.89,526500.0,12.4652,12.5843,12.4231,12.5352,526500.0
2010-03-08 10:30:00,17.88,18.02,17.81,17.98,471800.0,12.5282,12.6263,12.4792,12.5983,471800.0
2010-03-08 11:00:00,17.99,18.02,17.85,17.88,239400.0,12.6053,12.6263,12.5072,12.5282,239400.0
2010-03-08 11:30:00,17.87,17.95,17.82,17.86,303700.0,12.5212,12.5773,12.4862,12.5142,303700.0
2010-03-08 12:00:00,17.87,17.97,17.85,17.97,208500.0,12.5212,12.5913,12.5072,12.5913,208500.0
2010-03-08 12:30:00,17.97,17.98,17.86,17.93,198900.0,12.5913,12.5983,12.5142,12.5633,198900.0
2010-03-08 13:00:00,17.93,17.99,17.93,17.95,163500.0,12.5633,12.6053,12.5633,12.5773,163500.0
2010-03-08 13:30:00,17.95,18.0,17.93,17.99,220300.0,12.5773,12.6123,12.5633,12.6053,220300.0
2010-03-08 14:00:00,17.99,18.0,17.88,17.9,242400.0,12.6053,12.6123,12.5282,12.5422,242400.0
2010-03-08 14:30:00,17.9,18.0,17.87,17.95,456700.0,12.5422,12.6123,12.5212,12.5773,456700.0
2010-03-08 15:00:00,17.94,17.97,17.92,17.93,201600.0,12.5703,12.5913,12.5563,12.5633,201600.0
2010-03-08 15:30:00,17.94,18.03,17.9,17.96,1232800.0,12.5703,12.6333,12.5422,12.5843,1232800.0
2010-03-09 09:30:00,17.79,17.92,17.66,17.76,897300.0,12.4652,12.5563,12.3741,12.4442,897300.0
2010-03-09 10:00:00,17.76,17.96,17.74,17.85,516800.0,12.4442,12.5843,12.4301,12.5072,516800.0
2010-03-09 10:30:00,17.86,17.93,17.8,17.93,355200.0,12.5142,12.5633,12.4722,12.5633,355200.0
2010-03-09 11:00:00,17.93,18.08,17.72,17.99,1524000.0,12.5633,12.6684,12.4161,12.6053,1524000.0
2010-03-09 11:30:00,17.99,17.99,17.73,17.79,1074700.0,12.6053,12.6053,12.4231,12.4652,1074700.0
2010-03-09 12:00:00,17.78,17.88,17.78,17.87,247000.0,12.4582,12.5282,12.4582,12.5212,247000.0
2010-03-09 12:30:00,17.87,17.89,17.77,17.86,219400.0,12.5212,12.5352,12.4512,12.5142,219400.0
2010-03-09 13:00:00,17.86,17.88,17.83,17.85,172600.0,12.5142,12.5282,12.4932,12.5072,172600.0
2010-03-09 13:30:00,17.85,17.89,17.8,17.83,160300.0,12.5072,12.5352,12.4722,12.4932,160300.0
2010-03-09 14:00:00,17.82,17.85,17.78,17.84,266200.0,12.4862,12.5072,12.4582,12.5002,266200.0
2010-03-09 14:30:00,17.83,17.85,17.66,17.67,370300.0,12.4932,12.5072,12.3741,12.3811,370300.0
2010-03-09 15:00:00,17.67,17.75,17.5,17.6,638500.0,12.3811,12.4371,12.262,12.332,638500.0
2010-03-09 15:30:00,17.6,17.75,17.59,17.72,781600.0,12.332,12.4371,12.325,12.4161,781600.0
2010-03-10 09:30:00,17.74,17.96,17.69,17.76,440300.0,12.4301,12.5843,12.3951,12.4442,440300.0
2010-03-10 10:00:00,17.77,17.93,17.75,17.85,332000.0,12.4512,12.5633,12.4371,12.5072,332000.0
2010-03-10 10:30:00,17.85,18.0,17.84,17.98,292600.0,12.5072,12.6123,12.5002,12.5983,292600.0
2010-03-10 11:00:00,17.98,18.03,17.94,17.95,262800.0,12.5983,12.6333,12.5703,12.5773,262800.0
2010-03-10 11:30:00,17.95,17.95,17.77,17.84,236800.0,12.5773,12.5773,12.4512,12.5002,236800.0
2010-03-10 12:00:00,17.84,17.85,17.56,17.64,504600.0,12.5002,12.5072,12.304,12.3601,504600.0
2010-03-10 12:30:00,17.65,17.8,17.61,17.8,279400.0,12.3671,12.4722,12.339,12.4722,279400.0
2010-03-10 13:00:00,17.8,17.81,17.68,17.68,177900.0,12.4722,12.4792,12.3881,12.3881,177900.0
2010-03-10 13:30:00,17.67,17.78,17.67,17.77,177800.0,12.3811,12.4582,12.3811,12.4512,177800.0
2010-03-10 14:00:00,17.77,17.9,17.75,17.86,218000.0,12.4512,12.5422,12.4371,12.5142,218000.0
2010-03-10 14:30:00,17.87,17.95,17.86,17.87,230400.0,12.5212,12.5773,12.5142,12.5212,230400.0
2010-03-10 15:00:00,17.88,17.9,17.79,17.82,311100.0,12.5282,12.5422,12.4652,12.4862,311100.0
2010-03-10 15:30:00,17.81,17.88,17.76,17.88,395900.0,12.4792,12.5282,12.4442,12.5282,395900.0
2010-03-11 09:30:00,17.7,17.71,17.33,17.53,871000.0,12.4021,12.4091,12.1429,12.283,871000.0
2010-03-11 10:00:00,17.54,17.71,17.5,17.59,358800.0,12.29,12.4091,12.262,12.325,358800.0
2010-03-11 10:30:00,17.6,17.85,17.58,17.82,441500.0,12.332,12.5072,12.318,12.4862,441500.0
2010-03-11 11:00:00,17.81,17.86,17.74,17.86,281600.0,12.4792,12.5142,12.4301,12.5142,281600.0
2010-03-11 11:30:00,17.85,17.86,17.65,17.72,238500.0,12.5072,12.5142,12.3671,12.4161,238500.0
2010-03-11 12:00:00,17.73,17.75,17.67,17.68,152300.0,12.4231,12.4371,12.3811,12.3881,152300.0
2010-03-11 12:30:00,17.67,17.75,17.65,17.74,300200.0,12.3811,12.4371,12.3671,12.4301,300200.0
2010-03-11 13:00:00,17.75,17.82,17.72,17.72,323100.0,12.4371,12.4862,12.4161,12.4161,323100.0
2010-03-11 13:30:00,17.73,17.77,17.69,17.7,92600.0,12.4231,12.4512,12.3951,12.4021,92600.0
2010-03-11 14:00:00,17.7,17.73,17.64,17.71,151700.0,12.4021,12.4231,12.3601,12.4091,151700.0
2010-03-11 14:30:00,17.71,17.77,17.7,17.74,112600.0,12.4091,12.4512,12.4021,12.4301,112600.0
2010-03-11 15:00:00,17.75,17.8,17.74,17.79,210100.0,12.4371,12.4722,12.4301,12.4652,210100.0
2010-03-11 15:30:00,17.8,17.83,17.76,17.77,564600.0,12.4722,12.4932,12.4442,12.4512,564600.0
2010-03-12 09:30:00,17.93,18.24,17.8,18.2,701500.0,12.5633,12.7805,12.4722,12.7525,701500.0
2010-03-12 10:00:00,18.2,18.2,17.89,18.05,726200.0,12.7525,12.7525,12.5352,12.6474,726200.0
2010-03-12 10:30:00,18.05,18.14,18.0,18.07,684200.0,12.6474,12.7104,12.6123,12.6614,684200.0
2010-03-12 11:00:00,18.06,18.07,17.97,18.04,350500.0,12.6544,12.6614,12.5913,12.6403,350500.0
2010-03-12 11:30:00,18.04,18.04,17.86,17.88,400600.0,12.6403,12.6403,12.5142,12.5282,400600.0
2010-03-12 12:00:00,17.87,17.95,17.76,17.93,285000.0,12.5212,12.5773,12.4442,12.5633,285000.0
2010-03-12 12:30:00,17.93,18.02,17.87,18.0,206800.0,12.5633,12.6263,12.5212,12.6123,206800.0
2010-03-12 13:00:00,18.0,18.03,17.99,18.0,118600.0,12.6123,12.6333,12.6053,12.6123,118600.0
2010-03-12 13:30:00,18.0,18.02,17.96,18.0,122900.0,12.6123,12.6263,12.5843,12.6123,122900.0
2010-03-12 14:00:00,18.0,18.01,17.98,17.99,179700.0,12.6123,12.6193,12.5983,12.6053,179700.0
2010-03-12 14:30:00,17.99,18.01,17.93,17.99,230700.0,12.6053,12.6193,12.5633,12.6053,230700.0
2010-03-12 15:00:00,17.99,18.01,17.83,17.83,419900.0,12.6053,12.6193,12.4932,12.4932,419900.0
2010-03-12 15:30:00,17.84,17.95,17.79,17.93,524500.0,12.5002,12.5773,12.4652,12.5633,524500.0
2010-03-15 09:30:00,17.83,17.89,17.63,17.63,372500.0,12.4932,12.5352,12.3531,12.3531,372500.0
2010-03-15 10:00:00,17.63,17.85,17.6,17.78,485900.0,12.3531,12.5072,12.332,12.4582,485900.0
2010-03-15 10:30:00,17.78,17.84,17.7,17.74,234200.0,12.4582,12.5002,12.4021,12.4301,234200.0
2010-03-15 11:00:00,17.74,17.77,17.59,17.7,242500.0,12.4301,12.4512,12.325,12.4021,242500.0
2010-03-15 11:30:00,17.7,17.7,17.62,17.63,151500.0,12.4021,12.4021,12.3461,12.3531,151500.0
2010-03-15 12:00:00,17.62,17.69,17.56,17.67,140200.0,12.3461,12.3951,12.304,12.3811,140200.0
2010-03-15 12:30:00,17.66,17.67,17.59,17.65,149500.0,12.3741,12.3811,12.325,12.3671,149500.0
2010-03-15 13:00:00,17.65,17.66,17.58,17.65,197800.0,12.3671,12.3741,12.318,12.3671,197800.0
2010-03-15 13:30:00,17.65,17.7,17.63,17.69,128500.0,12.3671,12.4021,12.3531,12.3951,128500.0
2010-03-15 14:00:00,17.69,17.76,17.68,17.7,199200.0,12.3951,12.4442,12.3881,12.4021,199200.0
2010-03-15 14:30:00,17.69,17.77,17.64,17.74,99800.0,12.3951,12.4512,12.3601,12.4301,99800.0
2010-03-15 15:00:00,17.74,17.82,17.73,17.81,160100.0,12.4301,12.4862,12.4231,12.4792,160100.0
2010-03-15 15:30:00,17.81,17.84,17.75,17.81,477400.0,12.4792,12.5002,12.4371,12.4792,477400.0
2010-03-16 09:30:00,17.99,18.38,17.93,17.98,1204700.0,12.6053,12.8786,12.5633,12.5983,1204700.0
2010-03-16 10:00:00,17.99,18.15,17.97,18.05,559500.0,12.6053,12.7174,12.5913,12.6474,559500.0
2010-03-16 10:30:00,18.06,18.14,17.95,18.12,626300.0,12.6544,12.7104,12.5773,12.6964,626300.0
2010-03-16 11:00:00,18.13,18.17,18.07,18.08,465300.0,12.7034,12.7314,12.6614,12.6684,465300.0
2010-03-16 11:30:00,18.08,18.09,17.96,18.0,435800.0,12.6684,12.6754,12.5843,12.6123,435800.0
2010-03-16 12:00:00,18.01,18.05,17.96,18.02,358200.0,12.6193,12.6474,12.5843,12.6263,358200.0
2010-03-16 12:30:00,18.02,18.03,17.9,17.96,240500.0,12.6263,12.6333,12.5422,12.5843,240500.0
2010-03-16 13:00:00,17.96,18.0,17.93,18.0,148000.0,12.5843,12.6123,12.5633,12.6123,148000.0
2010-03-16 13:30:00,17.99,18.03,17.95,18.03,217500.0,12.6053,12.6333,12.5773,12.6333,217500.0
2010-03-16 14:00:00,18.03,18.1,17.96,18.07,315200.0,12.6333,12.6824,12.5843,12.6614,315200.0
2010-03-16 14:30:00,18.08,18.09,17.96,18.01,355200.0,12.6684,12.6754,12.5843,12.6193,355200.0
2010-03-16 15:00:00,18.01,18.13,17.99,18.13,309600.0,12.6193,12.7034,12.6053,12.7034,309600.0
2010-03-16 15:30:00,18.12,18.21,18.08,18.2,791700.0,12.6964,12.7595,12.6684,12.7525,791700.0
2010-03-17 09:30:00,18.32,18.38,18.2,18.25,557600.0,12.8365,12.8786,12.7525,12.7875,557600.0
2010-03-17 10:00:00,18.25,18.32,18.18,18.18,543200.0,12.7875,12.8365,12.7384,12.7384,543200.0
2010-03-17 10:30:00,18.18,18.25,18.12,18.23,412700.0,12.7384,12.7875,12.6964,12.7735,412700.0
2010-03-17 11:00:00,18.22,18.26,18.2,18.25,166400.0,12.7665,12.7945,12.7525,12.7875,166400.0
2010-03-17 11:30:00,18.25,18.27,18.15,18.17,304400.0,12.7875,12.8015,12.7174,12.7314,304400.0
2010-03-17 12:00:00,18.17,18.23,18.12,18.2,289200.0,12.7314,12.7735,12.6964,12.7525,289200.0
2010-03-17 12:30:00,18.2,18.32,18.2,18.3,202200.0,12.7525,12.8365,12.7525,12.8225,202200.0
2010-03-17 13:00:00,18.3,18.33,18.27,18.33,160200.0,12.8225,12.8435,12.8015,12.8435,160200.0
2010-03-17 13:30:00,18.32,18.39,18.32,18.35,276000.0,12.8365,12.8856,12.8365,12.8576,276000.0
2010-03-17 14:00:00,18.35,18.37,18.31,18.32,214000.0,12.8576,12.8716,12.8295,12.8365,214000.0
2010-03-17 14:30:00,18.32,18.34,18.16,18.16,629900.0,12.8365,12.8505,12.7244,12.7244,629900.0
2010-03-17 15:00:00,18.17,18.21,18.08,18.09,452100.0,12.7314,12.7595,12.6684,12.6754,452100.0
2010-03-17 15:30:00,18.09,18.1,17.97,17.98,1109900.0,12.6754,12.6824,12.5913,12.5983,1109900.0
2010-03-18 09:30:00,17.94,18.1,17.87,18.06,262100.0,12.5703,12.6824,12.5212,12.6544,262100.0
2010-03-18 10:00:00,18.06,18.13,18.01,18.02,271000.0,12.6544,12.7034,12.6193,12.6263,271000.0
2010-03-18 10:30:00,18.01,18.05,17.89,18.03,240200.0,12.6193,12.6474,12.5352,12.6333,240200.0
2010-03-18 11:00:00,18.02,18.06,17.92,17.94,236500.0,12.6263,12.6544,12.5563,12.5703,236500.0
2010-03-18 11:30:00,17.94,17.96,17.75,17.81,259800.0,12.5703,12.5843,12.4371,12.4792,259800.0
2010-03-18 12:00:00,17.81,17.81,17.66,17.68,389300.0,12.4792,12.4792,12.3741,12.3881,389300.0
2010-03-18 12:30:00,17.69,17.72,17.66,17.7,135400.0,12.3951,12.4161,12.3741,12.4021,135400.0
2010-03-18 13:00:00,17.7,17.77,17.7,17.71,125300.0,12.4021,12.4512,12.4021,12.4091,125300.0
2010-03-18 13:30:00,17.72,17.81,17.71,17.78,181200.0,12.4161,12.4792,12.4091,12.4582,181200.0
2010-03-18 14:00:00,17.79,17.8,17.74,17.77,105900.0,12.4652,12.4722,12.4301,12.4512,105900.0
2010-03-18 14:30:00,17.77,17.79,17.65,17.71,166800.0,12.4512,12.4652,12.3671,12.4091,166800.0
2010-03-18 15:00:00,17.71,17.74,17.65,17.67,303200.0,12.4091,12.4301,12.3671,12.3811,303200.0
2010-03-18 15:30:00,17.67,17.69,17.6,17.63,671500.0,12.3811,12.3951,12.332,12.3531,671500.0
2010-03-19 09:30:00,17.65,17.78,17.38,17.56,763900.0,12.3671,12.4582,12.1779,12.304,763900.0
2010-03-19 10:00:00,17.56,17.57,17.35,17.4,233200.0,12.304,12.311,12.1569,12.1919,233200.0
2010-03-19 10:30:00,17.39,17.47,17.31,17.44,151400.0,12.1849,12.241,12.1288,12.2199,151400.0
2010-03-19 11:00:00,17.44,17.44,17.3,17.36,225000.0,12.2199,12.2199,12.1218,12.1639,225000.0
2010-03-19 11:30:00,17.35,17.54,17.31,17.5,298700.0,12.1569,12.29,12.1288,12.262,298700.0
2010-03-19 12:00:00,17.49,17.52,17.42,17.45,160500.0,12.255,12.276,12.2059,12.2269,160500.0
2010-03-19 12:30:00,17.45,17.5,17.39,17.43,105200.0,12.2269,12.262,12.1849,12.2129,105200.0
2010-03-19 13:00:00,17.43,17.49,17.43,17.48,97000.0,12.2129,12.255,12.2129,12.248,97000.0
2010-03-19 13:30:00,17.48,17.5,17.43,17.5,112500.0,12.248,12.262,12.2129,12.262,112500.0
2010-03-19 14:00:00,17.5,17.54,17.47,17.53,149600.0,12.262,12.29,12.241,12.283,149600.0
2010-03-19 14:30:00,17.54,17.54,17.46,17.46,119800.0,12.29,12.29,12.2339,12.2339,119800.0
2010-03-19 15:00:00,17.47,17.48,17.42,17.44,314000.0,12.241,12.248,12.2059,12.2199,314000.0
2010-03-19 15:30:00,17.44,17.44,17.25,17.39,1162800.0,12.2199,12.2199,12.0868,12.1849,1162800.0
2010-03-22 09:30:00,17.18,17.18,16.89,17.14,591200.0,12.0378,12.0378,11.8346,12.0097,591200.0
2010-03-22 10:00:00,17.14,17.34,17.09,17.3,423300.0,12.0097,12.1499,11.9747,12.1218,423300.0
2010-03-22 10:30:00,17.31,17.38,17.21,17.36,171300.0,12.1288,12.1779,12.0588,12.1639,171300.0
2010-03-22 11:00:00,17.36,17.44,17.32,17.36,175800.0,12.1639,12.2199,12.1359,12.1639,175800.0
2010-03-22 11:30:00,17.36,17.46,17.31,17.42,267400.0,12.1639,12.2339,12.1288,12.2059,267400.0
2010-03-22 12:00:00,17.42,17.44,17.36,17.44,179700.0,12.2059,12.2199,12.1639,12.2199,179700.0
2010-03-22 12:30:00,17.44,17.5,17.43,17.48,136100.0,12.2199,12.262,12.2129,12.248,136100.0
2010-03-22 13:00:00,17.48,17.55,17.47,17.48,223100.0,12.248,12.297,12.241,12.248,223100.0
2010-03-22 13:30:00,17.48,17.54,17.46,17.51,264900.0,12.248,12.29,12.2339,12.269,264900.0
2010-03-22 14:00:00,17.51,17.54,17.47,17.54,160500.0,12.269,12.29,12.241,12.29,160500.0
2010-03-22 14:30:00,17.54,17.63,17.54,17.57,196000.0,12.29,12.3531,12.29,12.311,196000.0
2010-03-22 15:00:00,17.57,17.59,17.53,17.53,260800.0,12.311,12.325,12.283,12.283,260800.0
2010-03-22 15:30:00,17.53,17.58,17.5,17.54,427600.0,12.283,12.318,12.262,12.29,427600.0
2010-03-23 09:30:00,17.52,17.76,17.39,17.63,301400.0,12.276,12.4442,12.1849,12.3531,301400.0
2010-03-23 10:00:00,17.63,17.86,17.57,17.77,278500.0,12.3531,12.5142,12.311,12.4512,278500.0
2010-03-23 10:30:00,17.77,17.82,17.69,17.7,204800.0,12.4512,12.4862,12.3951,12.4021,204800.0
2010-03-23 11:00:00,17.7,17.74,17.59,17.72,158500.0,12.4021,12.4301,12.325,12.4161,158500.0
2010-03-23 11:30:00,17.72,17.8,17.69,17.79,164000.0,12.4161,12.4722,12.3951,12.4652,164000.0
2010-03-23 12:00:00,17.8,17.92,17.79,17.87,219500.0,12.4722,12.5563,12.4652,12.5212,219500.0
2010-03-23 12:30:00,17.87,17.88,17.77,17.83,100300.0,12.5212,12.5282,12.4512,12.4932,100300.0
2010-03-23 13:00:00,17.83,17.92,17.82,17.9,137300.0,12.4932,12.5563,12.4862,12.5422,137300.0
2010-03-23 13:30:00,17.91,17.93,17.88,17.9,162900.0,12.5493,12.5633,12.5282,12.5422,162900.0
2010-03-23 14:00:00,17.89,17.93,17.87,17.91,119000.0,12.5352,12.5633,12.5212,12.5493,119000.0
2010-03-23 14:30:00,17.91,17.94,17.9,17.94,208000.0,12.5493,12.5703,12.5422,12.5703,208000.0
2010-03-23 15:00:00,17.94,17.99,17.9,17.96,360000.0,12.5703,12.6053,12.5422,12.5843,360000.0
2010-03-23 15:30:00,17.96,18.0,17.94,18.0,265200.0,12.5843,12.6123,12.5703,12.6123,265200.0
2010-03-24 09:30:00,17.87,17.88,17.65,17.8,371100.0,12.5212,12.5282,12.3671,12.4722,371100.0
2010-03-24 10:00:00,17.8,17.85,17.72,17.75,231300.0,12.4722,12.5072,12.4161,12.4371,231300.0
2010-03-24 10:30:00,17.75,17.84,17.71,17.78,256500.0,12.4371,12.5002,12.4091,12.4582,256500.0
2010-03-24 11:00:00,17.78,17.8,17.62,17.7,381500.0,12.4582,12.4722,12.3461,12.4021,381500.0
2010-03-24 11:30:00,17.71,17.83,17.67,17.82,174000.0,12.4091,12.4932,12.3811,12.4862,174000.0
2010-03-24 12:00:00,17.83,17.89,17.81,17.85,209900.0,12.4932,12.5352,12.4792,12.5072,209900.0
2010-03-24 12:30:00,17.85,17.87,17.8,17.82,128500.0,12.5072,12.5212,12.4722,12.4862,128500.0
2010-03-24 13:00:00,17.82,17.82,17.72,17.76,203700.0,12.4862,12.4862,12.4161,12.4442,203700.0
2010-03-24 13:30:00,17.76,17.78,17.67,17.69,197500.0,12.4442,12.4582,12.3811,12.3951,197500.0
2010-03-24 14:00:00,17.7,17.75,17.67,17.71,180400.0,12.4021,12.4371,12.3811,12.4091,180400.0
2010-03-24 14:30:00,17.7,17.74,17.66,17.68,174100.0,12.4021,12.4301,12.3741,12.3881,174100.0
2010-03-24 15:00:00,17.68,17.73,17.65,17.7,174600.0,12.3881,12.4231,12.3671,12.4021,174600.0
2010-03-24 15:30:00,17.7,17.77,17.67,17.67,444500.0,12.4021,12.4512,12.3811,12.3811,444500.0
2010-03-25 09:30:00,17.93,18.0,17.77,17.81,251300.0,12.5633,12.6123,12.4512,12.4792,251300.0
2010-03-25 10:00:00,17.8,17.85,17.67,17.69,236400.0,12.4722,12.5072,12.3811,12.3951,236400.0
2010-03-25 10:30:00,17.69,17.84,17.66,17.76,248500.0,12.3951,12.5002,12.3741,12.4442,248500.0
2010-03-25 11:00:00,17.76,17.84,17.7,17.82,150500.0,12.4442,12.5002,12.4021,12.4862,150500.0
2010-03-25 11:30:00,17.82,17.84,17.7,17.75,196600.0,12.4862,12.5002,12.4021,12.4371,196600.0
2010-03-25 12:00:00,17.75,17.75,17.67,17.74,150100.0,12.4371,12.4371,12.3811,12.4301,150100.0
2010-03-25 12:30:00,17.75,17.77,17.73,17.75,156200.0,12.4371,12.4512,12.4231,12.4371,156200.0
2010-03-25 13:00:00,17.75,17.77,17.7,17.74,145900.0,12.4371,12.4512,12.4021,12.4301,145900.0
2010-03-25 13:30:00,17.74,17.74,17.5,17.58,347200.0,12.4301,12.4301,12.262,12.318,347200.0
2010-03-25 14:00:00,17.58,17.61,17.42,17.44,293800.0,12.318,12.339,12.2059,12.2199,293800.0
2010-03-25 14:30:00,17.44,17.49,17.4,17.44,253800.0,12.2199,12.255,12.1919,12.2199,253800.0
2010-03-25 15:00:00,17.44,17.5,17.41,17.41,220200.0,12.2199,12.262,12.1989,12.1989,220200.0
2010-03-25 15:30:00,17.41,17.42,17.11,17.2,992400.0,12.1989,12.2059,11.9887,12.0518,992400.0
2010-03-26 09:30:00,17.23,17.59,17.23,17.59,257500.0,12.0728,12.325,12.0728,12.325,257500.0
2010-03-26 10:00:00,17.58,17.72,17.46,17.49,361100.0,12.318,12.4161,12.2339,12.255,361100.0
2010-03-26 10:30:00,17.49,17.53,17.36,17.36,276300.0,12.255,12.283,12.1639,12.1639,276300.0
2010-03-26 11:00:00,17.36,17.62,17.36,17.6,205900.0,12.1639,12.3461,12.1639,12.332,205900.0
2010-03-26 11:30:00,17.61,17.63,17.46,17.48,137000.0,12.339,12.3531,12.2339,12.248,137000.0
2010-03-26 12:00:00,17.48,17.54,17.34,17.34,202700.0,12.248,12.29,12.1499,12.1499,202700.0
2010-03-26 12:30:00,17.35,17.41,17.26,17.3,185400.0,12.1569,12.1989,12.0938,12.1218,185400.0
2010-03-26 13:00:00,17.3,17.36,17.19,17.27,183600.0,12.1218,12.1639,12.0448,12.1008,183600.0
2010-03-26 13:30:00,17.27,17.33,17.21,17.27,117200.0,12.1008,12.1429,12.0588,12.1008,117200.0
2010-03-26 14:00:00,17.26,17.33,17.2,17.31,181500.0,12.0938,12.1429,12.0518,12.1288,181500.0
2010-03-26 14:30:00,17.31,17.37,17.28,17.29,192300.0,12.1288,12.1709,12.1078,12.1148,192300.0
2010-03-26 15:00:00,17.28,17.3,17.24,17.28,234600.0,12.1078,12.1218,12.0798,12.1078,234600.0
2010-03-26 15:30:00,17.27,17.33,17.26,17.33,305900.0,12.1008,12.1429,12.0938,12.1429,305900.0
2010-03-29 09:30:00,17.43,17.66,17.39,17.61,241600.0,12.2647,12.4265,12.2365,12.3913,241600.0
2010-03-29 10:00:00,17.61,17.74,17.57,17.73,245300.0,12.3913,12.4828,12.3632,12.4758,245300.0
2010-03-29 10:30:00,17.73,17.86,17.68,17.8,359800.0,12.4758,12.5672,12.4406,12.525,359800.0
2010-03-29 11:00:00,17.8,17.94,17.78,17.9,331800.0,12.525,12.6235,12.511,12.5954,331800.0
2010-03-29 11:30:00,17.89,17.91,17.79,17.8,166600.0,12.5884,12.6024,12.518,12.525,166600.0
2010-03-29 12:00:00,17.8,17.82,17.7,17.74,195000.0,12.525,12.5391,12.4547,12.4828,195000.0
2010-03-29 12:30:00,17.74,17.75,17.64,17.64,244800.0,12.4828,12.4898,12.4124,12.4124,244800.0
2010-03-29 13:00:00,17.65,17.69,17.63,17.68,173100.0,12.4195,12.4476,12.4054,12.4406,173100.0
2010-03-29 13:30:00,17.68,17.69,17.62,17.68,148000.0,12.4406,12.4476,12.3984,12.4406,148000.0
2010-03-29 14:00:00,17.68,17.71,17.65,17.68,155800.0,12.4406,12.4617,12.4195,12.4406,155800.0
2010-03-29 14:30:00,17.67,17.71,17.64,17.71,156000.0,12.4336,12.4617,12.4124,12.4617,156000.0
2010-03-29 15:00:00,17.71,17.72,17.68,17.69,193600.0,12.4617,12.4687,12.4406,12.4476,193600.0
2010-03-29 15:30:00,17.68,17.7,17.64,17.7,359500.0,12.4406,12.4547,12.4124,12.4547,359500.0
2010-03-30 09:30:00,17.66,17.83,17.31,17.62,445200.0,12.4265,12.5461,12.1802,12.3984,445200.0
2010-03-30 10:00:00,17.62,17.75,17.53,17.55,273800.0,12.3984,12.4898,12.335,12.3491,273800.0
2010-03-30 10:30:00,17.55,17.6,17.4,17.43,344500.0,12.3491,12.3843,12.2436,12.2647,344500.0
2010-03-30 11:00:00,17.43,17.43,17.2,17.33,422000.0,12.2647,12.2647,12.1028,12.1943,422000.0
2010-03-30 11:30:00,17.34,17.43,17.31,17.39,124800.0,12.2013,12.2647,12.1802,12.2365,124800.0
2010-03-30 12:00:00,17.39,17.5,17.38,17.5,99400.0,12.2365,12.3139,12.2295,12.3139,99400.0
2010-03-30 12:30:00,17.49,17.54,17.43,17.47,106200.0,12.3069,12.3421,12.2647,12.2928,106200.0
2010-03-30 13:00:00,17.46,17.5,17.4,17.43,60500.0,12.2858,12.3139,12.2436,12.2647,60500.0
2010-03-30 13:30:00,17.43,17.47,17.36,17.4,103200.0,12.2647,12.2928,12.2154,12.2436,103200.0
2010-03-30 14:00:00,17.4,17.43,17.38,17.41,71800.0,12.2436,12.2647,12.2295,12.2506,71800.0
2010-03-30 14:30:00,17.41,17.47,17.41,17.45,60100.0,12.2506,12.2928,12.2506,12.2787,60100.0
2010-03-30 15:00:00,17.45,17.49,17.44,17.48,127700.0,12.2787,12.3069,12.2717,12.2999,127700.0
2010-03-30 15:30:00,17.47,17.48,17.41,17.47,408600.0,12.2928,12.2999,12.2506,12.2928,408600.0
2010-03-31 09:30:00,17.36,17.6,17.27,17.38,428900.0,12.2154,12.3843,12.1521,12.2295,428900.0
2010-03-31 10:00:00,17.37,17.49,17.35,17.47,213600.0,12.2225,12.3069,12.2084,12.2928,213600.0
2010-03-31 10:30:00,17.47,17.49,17.38,17.45,271700.0,12.2928,12.3069,12.2295,12.2787,271700.0
2010-03-31 11:00:00,17.45,17.54,17.41,17.49,258100.0,12.2787,12.3421,12.2506,12.3069,258100.0
2010-03-31 11:30:00,17.49,17.61,17.48,17.59,260900.0,12.3069,12.3913,12.2999,12.3773,260900.0
2010-03-31 12:00:00,17.58,17.59,17.52,17.54,215700.0,12.3702,12.3773,12.328,12.3421,215700.0
2010-03-31 12:30:00,17.55,17.57,17.5,17.53,76600.0,12.3491,12.3632,12.3139,12.335,76600.0
2010-03-31 13:00:00,17.54,17.55,17.48,17.51,219500.0,12.3421,12.3491,12.2999,12.321,219500.0
2010-03-31 13:30:00,17.5,17.51,17.45,17.47,319000.0,12.3139,12.321,12.2787,12.2928,319000.0
2010-03-31 14:00:00,17.48,17.53,17.45,17.52,119800.0,12.2999,12.335,12.2787,12.328,119800.0
2010-03-31 14:30:00,17.52,17.52,17.47,17.49,433900.0,12.328,12.328,12.2928,12.3069,433900.0
2010-03-31 15:00:00,17.49,17.51,17.45,17.5,188300.0,12.3069,12.321,12.2787,12.3139,188300.0
2010-03-31 15:30:00,17.51,17.52,17.45,17.48,568900.0,12.321,12.328,12.2787,12.2999,568900.0
2010-04-01 09:30:00,17.66,17.73,17.5,17.69,1340300.0,12.4265,12.4758,12.3139,12.4476,1340300.0
2010-04-01 10:00:00,17.71,17.79,17.7,17.73,562200.0,12.4617,12.518,12.4547,12.4758,562200.0
2010-04-01 10:30:00,17.73,17.8,17.69,17.77,288700.0,12.4758,12.525,12.4476,12.5039,288700.0
2010-04-01 11:00:00,17.76,17.82,17.7,17.75,536300.0,12.4969,12.5391,12.4547,12.4898,536300.0
2010-04-01 11:30:00,17.75,17.79,17.72,17.75,454000.0,12.4898,12.518,12.4687,12.4898,454000.0
2010-04-01 12:00:00,17.75,17.78,17.7,17.72,327500.0,12.4898,12.511,12.4547,12.4687,327500.0
2010-04-01 12:30:00,17.71,17.73,17.65,17.66,155800.0,12.4617,12.4758,12.4195,12.4265,155800.0
2010-04-01 13:00:00,17.65,17.7,17.65,17.68,128100.0,12.4195,12.4547,12.4195,12.4406,128100.0
2010-04-01 13:30:00,17.69,17.7,17.68,17.7,191900.0,12.4476,12.4547,12.4406,12.4547,191900.0
2010-04-01 14:00:00,17.69,17.71,17.61,17.61,292700.0,12.4476,12.4617,12.3913,12.3913,292700.0
2010-04-01 14:30:00,17.62,17.63,17.47,17.5,343900.0,12.3984,12.4054,12.2928,12.3139,343900.0
2010-04-01 15:00:00,17.49,17.64,17.49,17.63,258400.0,12.3069,12.4124,12.3069,12.4054,258400.0
2010-04-01 15:30:00,17.62,17.72,17.62,17.72,568200.0,12.3984,12.4687,12.3984,12.4687,568200.0
2010-04-05 09:30:00,17.87,18.2,17.86,18.18,645400.0,12.5743,12.8065,12.5672,12.7924,645400.0
2010-04-05 10:00:00,18.2,18.27,18.17,18.2,639300.0,12.8065,12.8557,12.7854,12.8065,639300.0
2010-04-05 10:30:00,18.21,18.36,18.2,18.29,702100.0,12.8135,12.9191,12.8065,12.8698,702100.0
2010-04-05 11:00:00,18.28,18.36,18.26,18.33,364900.0,12.8628,12.9191,12.8487,12.898,364900.0
2010-04-05 11:30:00,18.33,18.36,18.28,18.32,217600.0,12.898,12.9191,12.8628,12.8909,217600.0
2010-04-05 12:00:00,18.31,18.36,18.29,18.35,112500.0,12.8839,12.9191,12.8698,12.912,112500.0
2010-04-05 12:30:00,18.35,18.38,18.33,18.33,128700.0,12.912,12.9331,12.898,12.898,128700.0
2010-04-05 13:00:00,18.33,18.4,18.32,18.39,98900.0,12.898,12.9472,12.8909,12.9402,98900.0
2010-04-05 13:30:00,18.39,18.4,18.31,18.33,184700.0,12.9402,12.9472,12.8839,12.898,184700.0
2010-04-05 14:00:00,18.32,18.38,18.27,18.37,221400.0,12.8909,12.9331,12.8557,12.9261,221400.0
2010-04-05 14:30:00,18.38,18.4,18.37,18.38,180900.0,12.9331,12.9472,12.9261,12.9331,180900.0
2010-04-05 15:00:00,18.38,18.42,18.34,18.4,289100.0,12.9331,12.9613,12.905,12.9472,289100.0
2010-04-05 15:30:00,18.41,18.42,18.39,18.41,420800.0,12.9543,12.9613,12.9402,12.9543,420800.0
2010-04-06 09:30:00,18.4,18.72,18.36,18.69,436100.0,12.9472,13.1724,12.9191,13.1513,436100.0
2010-04-06 10:00:00,18.69,18.87,18.57,18.87,842100.0,13.1513,13.2779,13.0668,13.2779,842100.0
2010-04-06 10:30:00,18.87,18.88,18.75,18.82,424400.0,13.2779,13.285,13.1935,13.2428,424400.0
2010-04-06 11:00:00,18.83,18.87,18.77,18.86,366800.0,13.2498,13.2779,13.2076,13.2709,366800.0
2010-04-06 11:30:00,18.86,18.94,18.85,18.9,394400.0,13.2709,13.3272,13.2639,13.299,394400.0
2010-04-06 12:00:00,18.89,18.9,18.8,18.81,122400.0,13.292,13.299,13.2287,13.2357,122400.0
2010-04-06 12:30:00,18.8,18.81,18.67,18.77,211600.0,13.2287,13.2357,13.1372,13.2076,211600.0
2010-04-06 13:00:00,18.77,18.78,18.67,18.67,140200.0,13.2076,13.2146,13.1372,13.1372,140200.0
2010-04-06 13:30:00,18.68,18.7,18.65,18.68,106500.0,13.1442,13.1583,13.1231,13.1442,106500.0
2010-04-06 14:00:00,18.69,18.8,18.68,18.78,211800.0,13.1513,13.2287,13.1442,13.2146,211800.0
2010-04-06 14:30:00,18.78,18.83,18.77,18.8,132400.0,13.2146,13.2498,13.2076,13.2287,132400.0
2010-04-06 15:00:00,18.8,18.8,18.65,18.66,216600.0,13.2287,13.2287,13.1231,13.1302,216600.0
2010-04-06 15:30:00,18.65,18.69,18.63,18.66,325900.0,13.1231,13.1513,13.1091,13.1302,325900.0
2010-04-07 09:30:00,18.67,18.72,18.49,18.5,377500.0,13.1372,13.1724,13.0105,13.0176,377500.0
2010-04-07 10:00:00,18.5,18.7,18.5,18.63,440000.0,13.0176,13.1583,13.0176,13.1091,440000.0
2010-04-07 10:30:00,18.63,18.68,18.41,18.41,543900.0,13.1091,13.1442,12.9543,12.9543,543900.0
2010-04-07 11:00:00,18.41,18.62,18.35,18.39,434900.0,12.9543,13.102,12.912,12.9402,434900.0
2010-04-07 11:30:00,18.39,18.39,18.19,18.34,498900.0,12.9402,12.9402,12.7995,12.905,498900.0
2010-04-07 12:00:00,18.33,18.34,18.23,18.25,237600.0,12.898,12.905,12.8276,12.8417,237600.0
2010-04-07 12:30:00,18.25,18.28,18.22,18.25,277900.0,12.8417,12.8628,12.8206,12.8417,277900.0
2010-04-07 13:00:00,18.25,18.3,18.24,18.28,336600.0,12.8417,12.8769,12.8346,12.8628,336600.0
2010-04-07 13:30:00,18.28,18.28,18.18,18.19,323600.0,12.8628,12.8628,12.7924,12.7995,323600.0
2010-04-07 14:00:00,18.19,18.2,18.01,18.04,810300.0,12.7995,12.8065,12.6728,12.6939,810300.0
2010-04-07 14:30:00,18.05,18.07,17.95,17.96,421400.0,12.7009,12.715,12.6306,12.6376,421400.0
2010-04-07 15:00:00,17.96,17.96,17.78,17.93,628300.0,12.6376,12.6376,12.511,12.6165,628300.0
2010-04-07 15:30:00,17.92,18.06,17.84,18.04,935100.0,12.6095,12.708,12.5532,12.6939,935100.0
2010-04-08 09:30:00,17.85,17.85,17.48,17.62,604300.0,12.5602,12.5602,12.2999,12.3984,604300.0
2010-04-08 10:00:00,17.62,17.68,17.5,17.67,318200.0,12.3984,12.4406,12.3139,12.4336,318200.0
2010-04-08 10:30:00,17.67,17.72,17.65,17.67,265300.0,12.4336,12.4687,12.4195,12.4336,265300.0
2010-04-08 11:00:00,17.67,17.76,17.67,17.74,172600.0,12.4336,12.4969,12.4336,12.4828,172600.0
2010-04-08 11:30:00,17.73,17.92,17.72,17.89,285800.0,12.4758,12.6095,12.4687,12.5884,285800.0
2010-04-08 12:00:00,17.9,17.95,17.86,17.9,128600.0,12.5954,12.6306,12.5672,12.5954,128600.0
2010-04-08 12:30:00,17.9,17.94,17.85,17.93,109200.0,12.5954,12.6235,12.5602,12.6165,109200.0
2010-04-08 13:00:00,17.93,17.98,17.92,17.94,186900.0,12.6165,12.6517,12.6095,12.6235,186900.0
2010-04-08 13:30:00,17.93,18.0,17.83,17.85,358900.0,12.6165,12.6658,12.5461,12.5602,358900.0
2010-04-08 14:00:00,17.85,17.85,17.75,17.81,344600.0,12.5602,12.5602,12.4898,12.5321,344600.0
2010-04-08 14:30:00,17.81,17.93,17.78,17.89,224300.0,12.5321,12.6165,12.511,12.5884,224300.0
2010-04-08 15:00:00,17.89,17.95,17.86,17.92,127300.0,12.5884,12.6306,12.5672,12.6095,127300.0
2010-04-08 15:30:00,17.92,18.0,17.92,17.96,391000.0,12.6095,12.6658,12.6095,12.6376,391000.0
2010-04-09 09:30:00,18.02,18.15,17.79,17.95,329400.0,12.6798,12.7713,12.518,12.6306,329400.0
2010-04-09 10:00:00,17.94,17.98,17.77,17.83,227800.0,12.6235,12.6517,12.5039,12.5461,227800.0
2010-04-09 10:30:00,17.83,17.98,17.81,17.88,195900.0,12.5461,12.6517,12.5321,12.5813,195900.0
2010-04-09 11:00:00,17.88,17.92,17.82,17.87,179200.0,12.5813,12.6095,12.5391,12.5743,179200.0
2010-04-09 11:30:00,17.86,17.87,17.8,17.83,137500.0,12.5672,12.5743,12.525,12.5461,137500.0
2010-04-09 12:00:00,17.83,17.85,17.82,17.84,108200.0,12.5461,12.5602,12.5391,12.5532,108200.0
2010-04-09 12:30:00,17.83,17.84,17.76,17.77,139500.0,12.5461,12.5532,12.4969,12.5039,139500.0
2010-04-09 13:00:00,17.77,17.79,17.69,17.73,234100.0,12.5039,12.518,12.4476,12.4758,234100.0
2010-04-09 13:30:00,17.74,17.78,17.7,17.76,186000.0,12.4828,12.511,12.4547,12.4969,186000.0
2010-04-09 14:00:00,17.75,17.85,17.72,17.85,194800.0,12.4898,12.5602,12.4687,12.5602,194800.0
2010-04-09 14:30:00,17.84,17.88,17.82,17.85,170500.0,12.5532,12.5813,12.5391,12.5602,170500.0
2010-04-09 15:00:00,17.85,17.9,17.81,17.85,281500.0,12.5602,12.5954,12.5321,12.5602,281500.0
2010-04-09 15:30:00,17.86,17.93,17.85,17.93,557200.0,12.5672,12.6165,12.5602,12.6165,557200.0
2010-04-12 09:30:00,17.98,18.12,17.86,17.89,231800.0,12.6517,12.7502,12.5672,12.5884,231800.0
2010-04-12 10:00:00,17.89,18.0,17.89,18.0,128300.0,12.5884,12.6658,12.5884,12.6658,128300.0
2010-04-12 10:30:00,17.99,18.06,17.95,18.02,176000.0,12.6587,12.708,12.6306,12.6798,176000.0
2010-04-12 11:00:00,18.01,18.1,18.01,18.04,147700.0,12.6728,12.7361,12.6728,12.6939,147700.0
2010-04-12 11:30:00,18.03,18.04,17.97,18.02,233300.0,12.6869,12.6939,12.6446,12.6798,233300.0
2010-04-12 12:00:00,18.01,18.03,17.97,17.99,131900.0,12.6728,12.6869,12.6446,12.6587,131900.0
2010-04-12 12:30:00,17.99,18.01,17.95,18.01,236300.0,12.6587,12.6728,12.6306,12.6728,236300.0
2010-04-12 13:00:00,18.01,18.09,18.01,18.02,109800.0,12.6728,12.7291,12.6728,12.6798,109800.0
2010-04-12 13:30:00,18.03,18.07,18.02,18.03,115700.0,12.6869,12.715,12.6798,12.6869,115700.0
2010-04-12 14:00:00,18.03,18.05,18.0,18.01,113500.0,12.6869,12.7009,12.6658,12.6728,113500.0
2010-04-12 14:30:00,18.01,18.07,18.01,18.05,367000.0,12.6728,12.715,12.6728,12.7009,367000.0
2010-04-12 15:00:00,18.06,18.11,17.99,18.0,924900.0,12.708,12.7432,12.6587,12.6658,924900.0
2010-04-12 15:30:00,18.01,18.01,17.9,17.98,536000.0,12.6728,12.6728,12.5954,12.6517,536000.0
2010-04-13 09:30:00,17.88,18.14,17.78,18.03,287700.0,12.5813,12.7643,12.511,12.6869,287700.0
2010-04-13 10:00:00,18.02,18.1,17.87,17.88,150200.0,12.6798,12.7361,12.5743,12.5813,150200.0
2010-04-13 10:30:00,17.88,17.93,17.86,17.87,148500.0,12.5813,12.6165,12.5672,12.5743,148500.0
2010-04-13 11:00:00,17.87,17.96,17.81,17.86,124200.0,12.5743,12.6376,12.5321,12.5672,124200.0
2010-04-13 11:30:00,17.87,17.91,17.81,17.81,92800.0,12.5743,12.6024,12.5321,12.5321,92800.0
2010-04-13 12:00:00,17.82,17.91,17.8,17.88,73900.0,12.5391,12.6024,12.525,12.5813,73900.0
2010-04-13 12:30:00,17.88,17.91,17.83,17.9,59500.0,12.5813,12.6024,12.5461,12.5954,59500.0
2010-04-13 13:00:00,17.89,17.93,17.89,17.93,195500.0,12.5884,12.6165,12.5884,12.6165,195500.0
2010-04-13 13:30:00,17.93,17.99,17.88,17.89,201100.0,12.6165,12.6587,12.5813,12.5884,201100.0
2010-04-13 14:00:00,17.89,17.9,17.85,17.87,131900.0,12.5884,12.5954,12.5602,12.5743,131900.0
2010-04-13 14:30:00,17.86,17.88,17.83,17.84,124700.0,12.5672,12.5813,12.5461,12.5532,124700.0
2010-04-13 15:00:00,17.84,17.92,17.83,17.89,178300.0,12.5532,12.6095,12.5461,12.5884,178300.0
2010-04-13 15:30:00,17.9,17.9,17.83,17.85,198400.0,12.5954,12.5954,12.5461,12.5602,198400.0
2010-04-14 09:30:00,18.11,18.22,18.06,18.13,464500.0,12.7432,12.8206,12.708,12.7572,464500.0
2010-04-14 10:00:00,18.14,18.2,18.07,18.19,264600.0,12.7643,12.8065,12.715,12.7995,264600.0
2010-04-14 10:30:00,18.19,18.22,18.1,18.19,166500.0,12.7995,12.8206,12.7361,12.7995,166500.0
2010-04-14 11:00:00,18.19,18.37,18.19,18.36,203100.0,12.7995,12.9261,12.7995,12.9191,203100.0
2010-04-14 11:30:00,18.36,18.36,18.31,18.35,284400.0,12.9191,12.9191,12.8839,12.912,284400.0
2010-04-14 12:00:00,18.36,18.4,18.34,18.39,207800.0,12.9191,12.9472,12.905,12.9402,207800.0
2010-04-14 12:30:00,18.39,18.42,18.36,18.39,181800.0,12.9402,12.9613,12.9191,12.9402,181800.0
2010-04-14 13:00:00,18.39,18.44,18.38,18.42,168700.0,12.9402,12.9754,12.9331,12.9613,168700.0
2010-04-14 13:30:00,18.42,18.43,18.31,18.33,267200.0,12.9613,12.9683,12.8839,12.898,267200.0
2010-04-14 14:00:00,18.33,18.36,18.27,18.29,376800.0,12.898,12.9191,12.8557,12.8698,376800.0
2010-04-14 14:30:00,18.3,18.35,18.29,18.34,218200.0,12.8769,12.912,12.8698,12.905,218200.0
2010-04-14 15:00:00,18.34,18.38,18.32,18.36,257100.0,12.905,12.9331,12.8909,12.9191,257100.0
2010-04-14 15:30:00,18.35,18.45,18.35,18.41,798200.0,12.912,12.9824,12.912,12.9543,798200.0
2010-04-15 09:30:00,18.3,18.41,18.2,18.25,201800.0,12.8769,12.9543,12.8065,12.8417,201800.0
2010-04-15 10:00:00,18.24,18.3,18.16,18.2,213500.0,12.8346,12.8769,12.7783,12.8065,213500.0
2010-04-15 10:30:00,18.19,18.24,18.17,18.2,188500.0,12.7995,12.8346,12.7854,12.8065,188500.0
2010-04-15 11:00:00,18.2,18.2,18.1,18.11,347300.0,12.8065,12.8065,12.7361,12.7432,347300.0
2010-04-15 11:30:00,18.1,18.13,18.01,18.04,233300.0,12.7361,12.7572,12.6728,12.6939,233300.0
2010-04-15 12:00:00,18.04,18.07,17.95,17.95,203500.0,12.6939,12.715,12.6306,12.6306,203500.0
2010-04-15 12:30:00,17.96,18.0,17.91,18.0,153500.0,12.6376,12.6658,12.6024,12.6658,153500.0
2010-04-15 13:00:00,18.0,18.12,18.0,18.12,110000.0,12.6658,12.7502,12.6658,12.7502,110000.0
2010-04-15 13:30:00,18.11,18.12,18.06,18.11,118500.0,12.7432,12.7502,12.708,12.7432,118500.0
2010-04-15 14:00:00,18.1,18.14,18.07,18.08,162900.0,12.7361,12.7643,12.715,12.7221,162900.0
2010-04-15 14:30:00,18.09,18.11,18.02,18.08,124600.0,12.7291,12.7432,12.6798,12.7221,124600.0
2010-04-15 15:00:00,18.09,18.12,18.01,18.01,152900.0,12.7291,12.7502,12.6728,12.6728,152900.0
2010-04-15 15:30:00,18.01,18.06,17.97,18.0,460200.0,12.6728,12.708,12.6446,12.6658,460200.0
2010-04-16 09:30:00,17.91,18.03,17.56,17.59,427300.0,12.6024,12.6869,12.3562,12.3773,427300.0
2010-04-16 10:00:00,17.59,17.84,17.56,17.73,414300.0,12.3773,12.5532,12.3562,12.4758,414300.0
2010-04-16 10:30:00,17.74,17.8,17.45,17.61,545800.0,12.4828,12.525,12.2787,12.3913,545800.0
2010-04-16 11:00:00,17.57,17.69,17.36,17.5,648700.0,12.3632,12.4476,12.2154,12.3139,648700.0
2010-04-16 11:30:00,17.5,17.59,17.42,17.46,346700.0,12.3139,12.3773,12.2576,12.2858,346700.0
2010-04-16 12:00:00,17.45,17.46,17.35,17.42,232300.0,12.2787,12.2858,12.2084,12.2576,232300.0
2010-04-16 12:30:00,17.42,17.54,17.36,17.53,199300.0,12.2576,12.3421,12.2154,12.335,199300.0
2010-04-16 13:00:00,17.52,17.57,17.44,17.45,179500.0,12.328,12.3632,12.2717,12.2787,179500.0
2010-04-16 13:30:00,17.44,17.46,17.4,17.42,161000.0,12.2717,12.2858,12.2436,12.2576,161000.0
2010-04-16 14:00:00,17.43,17.62,17.42,17.6,353000.0,12.2647,12.3984,12.2576,12.3843,353000.0
2010-04-16 14:30:00,17.61,17.68,17.57,17.57,434900.0,12.3913,12.4406,12.3632,12.3632,434900.0
2010-04-16 15:00:00,17.58,17.63,17.5,17.52,355300.0,12.3702,12.4054,12.3139,12.328,355300.0
2010-04-16 15:30:00,17.51,17.59,17.48,17.52,650000.0,12.321,12.3773,12.2999,12.328,650000.0
2010-04-19 09:30:00,17.38,17.52,17.17,17.47,1059600.0,12.2295,12.328,12.0817,12.2928,1059600.0
2010-04-19 10:00:00,17.46,17.67,17.42,17.48,766900.0,12.2858,12.4336,12.2576,12.2999,766900.0
2010-04-19 10:30:00,17.49,17.5,17.35,17.47,438800.0,12.3069,12.3139,12.2084,12.2928,438800.0
2010-04-19 11:00:00,17.48,17.51,17.2,17.24,258800.0,12.2999,12.321,12.1028,12.131,258800.0
2010-04-19 11:30:00,17.24,17.35,17.09,17.11,330200.0,12.131,12.2084,12.0254,12.0395,330200.0
2010-04-19 12:00:00,17.1,17.33,17.01,17.24,629500.0,12.0325,12.1943,11.9691,12.131,629500.0
2010-04-19 12:30:00,17.25,17.29,17.18,17.24,941000.0,12.138,12.1662,12.0888,12.131,941000.0
2010-04-19 13:00:00,17.23,17.29,17.14,17.29,187500.0,12.1239,12.1662,12.0606,12.1662,187500.0
2010-04-19 13:30:00,17.29,17.42,17.28,17.34,473400.0,12.1662,12.2576,12.1591,12.2013,473400.0
2010-04-19 14:00:00,17.33,17.43,17.28,17.41,447900.0,12.1943,12.2647,12.1591,12.2506,447900.0
2010-04-19 14:30:00,17.41,17.5,17.38,17.47,315700.0,12.2506,12.3139,12.2295,12.2928,315700.0
2010-04-19 15:00:00,17.48,17.56,17.44,17.49,554300.0,12.2999,12.3562,12.2717,12.3069,554300.0
2010-04-19 15:30:00,17.5,17.54,17.46,17.49,637900.0,12.3139,12.3421,12.2858,12.3069,637900.0
2010-04-20 09:30:00,18.1,18.2,17.22,17.39,2829400.0,12.7361,12.8065,12.1169,12.2365,2829400.0
2010-04-20 10:00:00,17.39,17.44,17.11,17.4,2861100.0,12.2365,12.2717,12.0395,12.2436,2861100.0
2010-04-20 10:30:00,17.4,17.44,17.23,17.33,1299200.0,12.2436,12.2717,12.1239,12.1943,1299200.0
2010-04-20 11:00:00,17.33,17.45,17.25,17.3,841300.0,12.1943,12.2787,12.138,12.1732,841300.0
2010-04-20 11:30:00,17.29,17.43,17.27,17.41,816600.0,12.1662,12.2647,12.1521,12.2506,816600.0
2010-04-20 12:00:00,17.4,17.47,17.38,17.46,691100.0,12.2436,12.2928,12.2295,12.2858,691100.0
2010-04-20 12:30:00,17.46,17.47,17.39,17.4,320100.0,12.2858,12.2928,12.2365,12.2436,320100.0
2010-04-20 13:00:00,17.41,17.44,17.15,17.33,748600.0,12.2506,12.2717,12.0677,12.1943,748600.0
2010-04-20 13:30:00,17.33,17.36,17.22,17.22,244300.0,12.1943,12.2154,12.1169,12.1169,244300.0
2010-04-20 14:00:00,17.22,17.24,17.17,17.21,322900.0,12.1169,12.131,12.0817,12.1099,322900.0
2010-04-20 14:30:00,17.2,17.26,17.16,17.19,447500.0,12.1028,12.1451,12.0747,12.0958,447500.0
2010-04-20 15:00:00,17.19,17.2,17.03,17.12,653800.0,12.0958,12.1028,11.9832,12.0465,653800.0
2010-04-20 15:30:00,17.12,17.13,17.0,17.06,1480000.0,12.0465,12.0536,11.9621,12.0043,1480000.0
2010-04-21 09:30:00,17.17,17.17,16.84,16.86,1088100.0,12.0817,12.0817,11.8495,11.8636,1088100.0
2010-04-21 10:00:00,16.88,16.89,16.65,16.69,626300.0,11.8777,11.8847,11.7158,11.744,626300.0
2010-04-21 10:30:00,16.69,16.69,16.54,16.56,1126000.0,11.744,11.744,11.6384,11.6525,1126000.0
2010-04-21 11:00:00,16.57,16.66,16.4,16.53,1368000.0,11.6595,11.7229,11.5399,11.6314,1368000.0
2010-04-21 11:30:00,16.53,16.55,16.39,16.5,816500.0,11.6314,11.6455,11.5329,11.6103,816500.0
2010-04-21 12:00:00,16.51,16.59,16.44,16.59,519200.0,11.6173,11.6736,11.5681,11.6736,519200.0
2010-04-21 12:30:00,16.59,16.66,16.51,16.53,632900.0,11.6736,11.7229,11.6173,11.6314,632900.0
2010-04-21 13:00:00,16.53,16.57,16.45,16.48,493200.0,11.6314,11.6595,11.5751,11.5962,493200.0
2010-04-21 13:30:00,16.48,16.55,16.43,16.53,652900.0,11.5962,11.6455,11.561,11.6314,652900.0
2010-04-21 14:00:00,16.54,16.6,16.51,16.56,819200.0,11.6384,11.6806,11.6173,11.6525,819200.0
2010-04-21 14:30:00,16.56,16.6,16.47,16.59,640600.0,11.6525,11.6806,11.5892,11.6736,640600.0
2010-04-21 15:00:00,16.59,16.63,16.51,16.51,687400.0,11.6736,11.7018,11.6173,11.6173,687400.0
2010-04-21 15:30:00,16.52,16.61,16.5,16.61,1325600.0,11.6244,11.6877,11.6103,11.6877,1325600.0
2010-04-22 09:30:00,16.46,16.47,16.03,16.06,1063400.0,11.5821,11.5892,11.2796,11.3007,1063400.0
2010-04-22 10:00:00,16.05,16.46,16.02,16.4,1531200.0,11.2936,11.5821,11.2725,11.5399,1531200.0
2010-04-22 10:30:00,16.41,16.44,16.25,16.37,693200.0,11.5469,11.5681,11.4344,11.5188,693200.0
2010-04-22 11:00:00,16.36,16.45,16.35,16.41,509800.0,11.5118,11.5751,11.5047,11.5469,509800.0
2010-04-22 11:30:00,16.41,16.45,16.37,16.45,368400.0,11.5469,11.5751,11.5188,11.5751,368400.0
2010-04-22 12:00:00,16.45,16.65,16.41,16.56,528200.0,11.5751,11.7158,11.5469,11.6525,528200.0
2010-04-22 12:30:00,16.56,16.62,16.47,16.5,290300.0,11.6525,11.6947,11.5892,11.6103,290300.0
2010-04-22 13:00:00,16.5,16.61,16.48,16.6,258000.0,11.6103,11.6877,11.5962,11.6806,258000.0
2010-04-22 13:30:00,16.59,16.62,16.51,16.61,254700.0,11.6736,11.6947,11.6173,11.6877,254700.0
2010-04-22 14:00:00,16.61,16.64,16.55,16.63,223600.0,11.6877,11.7088,11.6455,11.7018,223600.0
2010-04-22 14:30:00,16.64,16.64,16.53,16.59,271700.0,11.7088,11.7088,11.6314,11.6736,271700.0
2010-04-22 15:00:00,16.59,16.7,16.58,16.69,310900.0,11.6736,11.751,11.6666,11.744,310900.0
2010-04-22 15:30:00,16.69,16.72,16.58,16.67,981300.0,11.744,11.7651,11.6666,11.7299,981300.0
2010-04-23 09:30:00,16.71,16.71,16.57,16.61,377500.0,11.758,11.758,11.6595,11.6877,377500.0
2010-04-23 10:00:00,16.61,16.77,16.61,16.75,821700.0,11.6877,11.8003,11.6877,11.7862,821700.0
2010-04-23 10:30:00,16.74,16.77,16.64,16.66,523900.0,11.7792,11.8003,11.7088,11.7229,523900.0
2010-04-23 11:00:00,16.67,16.67,16.56,16.58,203300.0,11.7299,11.7299,11.6525,11.6666,203300.0
2010-04-23 11:30:00,16.57,16.6,16.52,16.55,155300.0,11.6595,11.6806,11.6244,11.6455,155300.0
2010-04-23 12:00:00,16.56,16.64,16.56,16.59,121000.0,11.6525,11.7088,11.6525,11.6736,121000.0
2010-04-23 12:30:00,16.59,16.64,16.58,16.64,148900.0,11.6736,11.7088,11.6666,11.7088,148900.0
2010-04-23 13:00:00,16.64,16.71,16.62,16.67,150500.0,11.7088,11.758,11.6947,11.7299,150500.0
2010-04-23 13:30:00,16.67,16.69,16.66,16.67,91000.0,11.7299,11.744,11.7229,11.7299,91000.0
2010-04-23 14:00:00,16.67,16.7,16.65,16.68,172200.0,11.7299,11.751,11.7158,11.7369,172200.0
2010-04-23 14:30:00,16.68,16.68,16.62,16.66,286600.0,11.7369,11.7369,11.6947,11.7229,286600.0
2010-04-23 15:00:00,16.66,16.72,16.64,16.72,339500.0,11.7229,11.7651,11.7088,11.7651,339500.0
2010-04-23 15:30:00,16.72,16.76,16.66,16.76,1113000.0,11.7651,11.7932,11.7229,11.7932,1113000.0
2010-04-26 09:30:00,16.85,17.1,16.82,16.88,1255600.0,11.8566,12.0325,11.8354,11.8777,1255600.0
2010-04-26 10:00:00,16.88,16.97,16.83,16.89,542900.0,11.8777,11.941,11.8425,11.8847,542900.0
2010-04-26 10:30:00,16.89,17.12,16.85,17.07,531000.0,11.8847,12.0465,11.8566,12.0114,531000.0
2010-04-26 11:00:00,17.07,17.08,16.99,17.07,756100.0,12.0114,12.0184,11.9551,12.0114,756100.0
2010-04-26 11:30:00,17.08,17.11,17.0,17.02,1238100.0,12.0184,12.0395,11.9621,11.9762,1238100.0
2010-04-26 12:00:00,17.01,17.02,16.96,16.99,261600.0,11.9691,11.9762,11.934,11.9551,261600.0
2010-04-26 12:30:00,16.99,16.99,16.96,16.99,177800.0,11.9551,11.9551,11.934,11.9551,177800.0
2010-04-26 13:00:00,16.99,16.99,16.96,16.98,173000.0,11.9551,11.9551,11.934,11.948,173000.0
2010-04-26 13:30:00,16.98,16.99,16.85,16.88,217300.0,11.948,11.9551,11.8566,11.8777,217300.0
2010-04-26 14:00:00,16.87,16.9,16.82,16.86,356400.0,11.8706,11.8917,11.8354,11.8636,356400.0
2010-04-26 14:30:00,16.87,16.87,16.75,16.75,409400.0,11.8706,11.8706,11.7862,11.7862,409400.0
2010-04-26 15:00:00,16.75,16.79,16.6,16.69,509100.0,11.7862,11.8143,11.6806,11.744,509100.0
2010-04-26 15:30:00,16.69,16.76,16.65,16.7,437800.0,11.744,11.7932,11.7158,11.751,437800.0
2010-04-27 09:30:00,16.52,16.59,16.28,16.52,1058500.0,11.6244,11.6736,11.4555,11.6244,1058500.0
2010-04-27 10:00:00,16.52,16.6,16.42,16.45,487300.0,11.6244,11.6806,11.554,11.5751,487300.0
2010-04-27 10:30:00,16.47,16.6,16.44,16.47,351400.0,11.5892,11.6806,11.5681,11.5892,351400.0
2010-04-27 11:00:00,16.48,16.5,16.06,16.08,1047100.0,11.5962,11.6103,11.3007,11.3147,1047100.0
2010-04-27 11:30:00,16.08,16.25,16.0,16.12,987400.0,11.3147,11.4344,11.2585,11.3429,987400.0
2010-04-27 12:00:00,16.11,16.21,15.98,16.08,504600.0,11.3359,11.4062,11.2444,11.3147,504600.0
2010-04-27 12:30:00,16.07,16.1,16.0,16.07,510300.0,11.3077,11.3288,11.2585,11.3077,510300.0
2010-04-27 13:00:00,16.07,16.26,16.07,16.25,245200.0,11.3077,11.4414,11.3077,11.4344,245200.0
2010-04-27 13:30:00,16.25,16.27,16.09,16.1,194200.0,11.4344,11.4484,11.3218,11.3288,194200.0
2010-04-27 14:00:00,16.1,16.1,15.99,16.01,318500.0,11.3288,11.3288,11.2514,11.2655,318500.0
2010-04-27 14:30:00,16.01,16.06,15.98,16.02,585100.0,11.2655,11.3007,11.2444,11.2725,585100.0
2010-04-27 15:00:00,16.02,16.14,15.98,16.09,584500.0,11.2725,11.357,11.2444,11.3218,584500.0
2010-04-27 15:30:00,16.08,16.1,15.89,15.93,1196000.0,11.3147,11.3288,11.1811,11.2092,1196000.0
2010-04-28 09:30:00,16.1,16.27,16.05,16.22,792500.0,11.3288,11.4484,11.2936,11.4133,792500.0
2010-04-28 10:00:00,16.21,16.23,16.03,16.17,704700.0,11.4062,11.4203,11.2796,11.3781,704700.0
2010-04-28 10:30:00,16.17,16.31,16.1,16.3,423800.0,11.3781,11.4766,11.3288,11.4695,423800.0
2010-04-28 11:00:00,16.31,16.35,16.23,16.25,392300.0,11.4766,11.5047,11.4203,11.4344,392300.0
2010-04-28 11:30:00,16.25,16.28,16.05,16.15,423300.0,11.4344,11.4555,11.2936,11.364,423300.0
2010-04-28 12:00:00,16.15,16.17,16.03,16.16,206700.0,11.364,11.3781,11.2796,11.371,206700.0
2010-04-28 12:30:00,16.16,16.17,16.04,16.11,214600.0,11.371,11.3781,11.2866,11.3359,214600.0
2010-04-28 13:00:00,16.11,16.14,16.08,16.12,271500.0,11.3359,11.357,11.3147,11.3429,271500.0
2010-04-28 13:30:00,16.11,16.13,16.07,16.08,153300.0,11.3359,11.3499,11.3077,11.3147,153300.0
2010-04-28 14:00:00,16.07,16.21,16.06,16.15,379700.0,11.3077,11.4062,11.3007,11.364,379700.0
2010-04-28 14:30:00,16.13,16.16,16.03,16.09,785400.0,11.3499,11.371,11.2796,11.3218,785400.0
2010-04-28 15:00:00,16.08,16.13,16.05,16.07,605900.0,11.3147,11.3499,11.2936,11.3077,605900.0
2010-04-28 15:30:00,16.07,16.1,15.99,16.08,798400.0,11.3077,11.3288,11.2514,11.3147,798400.0
2010-04-29 09:30:00,16.23,16.27,15.99,16.0,415700.0,11.4203,11.4484,11.2514,11.2585,415700.0
2010-04-29 10:00:00,16.0,16.04,15.88,15.95,685900.0,11.2585,11.2866,11.174,11.2233,685900.0
2010-04-29 10:30:00,15.95,16.12,15.86,16.08,492800.0,11.2233,11.3429,11.1599,11.3147,492800.0
2010-04-29 11:00:00,16.08,16.13,16.02,16.07,318500.0,11.3147,11.3499,11.2725,11.3077,318500.0
2010-04-29 11:30:00,16.07,16.09,15.97,16.01,507800.0,11.3077,11.3218,11.2373,11.2655,507800.0
2010-04-29 12:00:00,16.02,16.07,15.95,15.96,495900.0,11.2725,11.3077,11.2233,11.2303,495900.0
2010-04-29 12:30:00,15.96,16.01,15.92,15.95,208200.0,11.2303,11.2655,11.2022,11.2233,208200.0
2010-04-29 13:00:00,15.95,16.04,15.93,15.99,330400.0,11.2233,11.2866,11.2092,11.2514,330400.0
2010-04-29 13:30:00,15.98,16.02,15.97,16.02,286800.0,11.2444,11.2725,11.2373,11.2725,286800.0
2010-04-29 14:00:00,16.01,16.13,16.0,16.11,436800.0,11.2655,11.3499,11.2585,11.3359,436800.0
2010-04-29 14:30:00,16.11,16.12,16.0,16.02,299700.0,11.3359,11.3429,11.2585,11.2725,299700.0
2010-04-29 15:00:00,16.02,16.02,15.95,15.99,344200.0,11.2725,11.2725,11.2233,11.2514,344200.0
2010-04-29 15:30:00,15.99,16.15,15.98,16.14,874800.0,11.2514,11.364,11.2444,11.357,874800.0
2010-04-30 09:30:00,16.24,16.26,16.0,16.08,423700.0,11.4273,11.4414,11.2585,11.3147,423700.0
2010-04-30 10:00:00,16.07,16.08,15.83,15.92,409400.0,11.3077,11.3147,11.1388,11.2022,409400.0
2010-04-30 10:30:00,15.92,15.95,15.83,15.89,285400.0,11.2022,11.2233,11.1388,11.1811,285400.0
2010-04-30 11:00:00,15.89,15.91,15.81,15.85,227900.0,11.1811,11.1951,11.1248,11.1529,227900.0
2010-04-30 11:30:00,15.85,15.95,15.82,15.83,156400.0,11.1529,11.2233,11.1318,11.1388,156400.0
2010-04-30 12:00:00,15.84,15.85,15.73,15.75,343800.0,11.1459,11.1529,11.0685,11.0825,343800.0
2010-04-30 12:30:00,15.76,15.77,15.62,15.63,267200.0,11.0896,11.0966,10.9911,10.9981,267200.0
2010-04-30 13:00:00,15.64,15.76,15.63,15.75,185900.0,11.0051,11.0896,10.9981,11.0825,185900.0
2010-04-30 13:30:00,15.76,15.84,15.74,15.78,349600.0,11.0896,11.1459,11.0755,11.1036,349600.0
2010-04-30 14:00:00,15.78,15.82,15.75,15.77,289900.0,11.1036,11.1318,11.0825,11.0966,289900.0
2010-04-30 14:30:00,15.77,15.79,15.66,15.68,220200.0,11.0966,11.1107,11.0192,11.0333,220200.0
2010-04-30 15:00:00,15.68,15.75,15.68,15.73,207100.0,11.0333,11.0825,11.0333,11.0685,207100.0
2010-04-30 15:30:00,15.73,15.77,15.65,15.71,1123900.0,11.0685,11.0966,11.0122,11.0544,1123900.0
2010-05-03 09:30:00,15.93,16.02,15.45,15.48,732500.0,11.2092,11.2725,10.8714,10.8926,732500.0
2010-05-03 10:00:00,15.48,15.53,15.38,15.52,458000.0,10.8926,10.9277,10.8222,10.9207,458000.0
2010-05-03 10:30:00,15.52,15.54,15.43,15.46,304500.0,10.9207,10.9348,10.8574,10.8785,304500.0
2010-05-03 11:00:00,15.47,15.52,15.44,15.49,335400.0,10.8855,10.9207,10.8644,10.8996,335400.0
2010-05-03 11:30:00,15.49,15.56,15.45,15.55,166800.0,10.8996,10.9488,10.8714,10.9418,166800.0
2010-05-03 12:00:00,15.55,15.68,15.52,15.67,220400.0,10.9418,11.0333,10.9207,11.0262,220400.0
2010-05-03 12:30:00,15.67,15.69,15.54,15.62,238600.0,11.0262,11.0403,10.9348,10.9911,238600.0
2010-05-03 13:00:00,15.62,15.63,15.54,15.55,123900.0,10.9911,10.9981,10.9348,10.9418,123900.0
2010-05-03 13:30:00,15.54,15.65,15.54,15.64,189200.0,10.9348,11.0122,10.9348,11.0051,189200.0
2010-05-03 14:00:00,15.65,15.75,15.58,15.75,235000.0,11.0122,11.0825,10.9629,11.0825,235000.0
2010-05-03 14:30:00,15.75,15.8,15.7,15.79,335400.0,11.0825,11.1177,11.0474,11.1107,335400.0
2010-05-03 15:00:00,15.8,15.82,15.65,15.65,311900.0,11.1177,11.1318,11.0122,11.0122,311900.0
2010-05-03 15:30:00,15.65,15.73,15.65,15.72,500600.0,11.0122,11.0685,11.0122,11.0614,500600.0
2010-05-04 09:30:00,15.44,15.49,15.1,15.42,1314900.0,10.8644,10.8996,10.6252,10.8503,1314900.0
2010-05-04 10:00:00,15.43,15.44,15.2,15.28,437700.0,10.8574,10.8644,10.6955,10.7518,437700.0
2010-05-04 10:30:00,15.27,15.3,15.18,15.18,572300.0,10.7448,10.7659,10.6815,10.6815,572300.0
2010-05-04 11:00:00,15.18,15.26,15.12,15.18,289200.0,10.6815,10.7377,10.6392,10.6815,289200.0
2010-05-04 11:30:00,15.18,15.31,15.14,15.15,325100.0,10.6815,10.7729,10.6533,10.6603,325100.0
2010-05-04 12:00:00,15.15,15.18,15.05,15.06,537100.0,10.6603,10.6815,10.59,10.597,537100.0
2010-05-04 12:30:00,15.06,15.11,14.92,14.94,795800.0,10.597,10.6322,10.4985,10.5126,795800.0
2010-05-04 13:00:00,14.95,15.01,14.91,14.98,580500.0,10.5196,10.5618,10.4915,10.5407,580500.0
2010-05-04 13:30:00,14.98,15.06,14.97,14.99,636300.0,10.5407,10.597,10.5337,10.5478,636300.0
2010-05-04 14:00:00,14.98,15.01,14.92,14.94,382000.0,10.5407,10.5618,10.4985,10.5126,382000.0
2010-05-04 14:30:00,14.93,14.99,14.88,14.95,508100.0,10.5055,10.5478,10.4704,10.5196,508100.0
2010-05-04 15:00:00,14.95,15.12,14.92,15.07,589400.0,10.5196,10.6392,10.4985,10.6041,589400.0
2010-05-04 15:30:00,15.07,15.08,14.91,14.99,1563500.0,10.6041,10.6111,10.4915,10.5478,1563500.0
2010-05-05 09:30:00,14.69,15.13,14.5,15.1,916100.0,10.3367,10.6463,10.203,10.6252,916100.0
2010-05-05 10:00:00,15.1,15.4,15.05,15.32,992500.0,10.6252,10.8363,10.59,10.78,992500.0
2010-05-05 10:30:00,15.32,15.68,15.3,15.46,1088300.0,10.78,11.0333,10.7659,10.8785,1088300.0
2010-05-05 11:00:00,15.44,15.59,15.32,15.57,572900.0,10.8644,10.97,10.78,10.9559,572900.0
2010-05-05 11:30:00,15.56,15.83,15.55,15.74,606500.0,10.9488,11.1388,10.9418,11.0755,606500.0
2010-05-05 12:00:00,15.74,15.75,15.51,15.51,432300.0,11.0755,11.0825,10.9137,10.9137,432300.0
2010-05-05 12:30:00,15.51,15.59,15.41,15.53,380400.0,10.9137,10.97,10.8433,10.9277,380400.0
2010-05-05 13:00:00,15.53,15.61,15.42,15.56,177000.0,10.9277,10.984,10.8503,10.9488,177000.0
2010-05-05 13:30:00,15.57,15.65,15.48,15.48,286800.0,10.9559,11.0122,10.8926,10.8926,286800.0
2010-05-05 14:00:00,15.49,15.52,15.37,15.39,265500.0,10.8996,10.9207,10.8152,10.8292,265500.0
2010-05-05 14:30:00,15.39,15.43,15.25,15.36,508300.0,10.8292,10.8574,10.7307,10.8081,508300.0
2010-05-05 15:00:00,15.36,15.45,15.3,15.38,512000.0,10.8081,10.8714,10.7659,10.8222,512000.0
2010-05-05 15:30:00,15.38,15.51,15.34,15.48,1287900.0,10.8222,10.9137,10.794,10.8926,1287900.0
2010-05-06 09:30:00,15.37,15.87,15.27,15.87,569000.0,10.8152,11.167,10.7448,11.167,569000.0
2010-05-06 10:00:00,15.87,15.94,15.6,15.6,785400.0,11.167,11.2162,10.977,10.977,785400.0
2010-05-06 10:30:00,15.6,15.67,15.33,15.41,463700.0,10.977,11.0262,10.787,10.8433,463700.0
2010-05-06 11:00:00,15.4,15.5,15.19,15.45,524500.0,10.8363,10.9066,10.6885,10.8714,524500.0
2010-05-06 11:30:00,15.44,15.48,15.27,15.46,297000.0,10.8644,10.8926,10.7448,10.8785,297000.0
2010-05-06 12:00:00,15.46,15.55,15.37,15.4,212400.0,10.8785,10.9418,10.8152,10.8363,212400.0
2010-05-06 12:30:00,15.41,15.46,15.23,15.33,178700.0,10.8433,10.8785,10.7166,10.787,178700.0
2010-05-06 13:00:00,15.33,15.38,15.09,15.19,392200.0,10.787,10.8222,10.6181,10.6885,392200.0
2010-05-06 13:30:00,15.2,15.2,15.05,15.11,461900.0,10.6955,10.6955,10.59,10.6322,461900.0
2010-05-06 14:00:00,15.11,15.12,14.75,14.85,782800.0,10.6322,10.6392,10.3789,10.4493,782800.0
2010-05-06 14:30:00,14.85,14.86,14.25,14.63,1777300.0,10.4493,10.4563,10.0271,10.2944,1777300.0
2010-05-06 15:00:00,14.64,15.17,14.58,14.83,945000.0,10.3015,10.6744,10.2593,10.4352,945000.0
2010-05-06 15:30:00,14.83,15.16,14.76,14.98,1023100.0,10.4352,10.6674,10.3859,10.5407,1023100.0
2010-05-07 09:30:00,14.95,15.35,14.75,14.93,694600.0,10.5196,10.8011,10.3789,10.5055,694600.0
2010-05-07 10:00:00,14.95,15.01,14.33,14.47,722000.0,10.5196,10.5618,10.0834,10.1819,722000.0
2010-05-07 10:30:00,14.47,14.87,14.47,14.8,780300.0,10.1819,10.4633,10.1819,10.4141,780300.0
2010-05-07 11:00:00,14.8,15.24,14.68,14.83,1124100.0,10.4141,10.7237,10.3296,10.4352,1124100.0
2010-05-07 11:30:00,14.83,15.21,14.72,15.13,850900.0,10.4352,10.7026,10.3578,10.6463,850900.0
2010-05-07 12:00:00,15.11,15.3,15.03,15.1,387000.0,10.6322,10.7659,10.5759,10.6252,387000.0
2010-05-07 12:30:00,15.1,15.15,14.99,15.02,338400.0,10.6252,10.6603,10.5478,10.5689,338400.0
2010-05-07 13:00:00,15.01,15.09,14.9,14.96,227300.0,10.5618,10.6181,10.4844,10.5267,227300.0
2010-05-07 13:30:00,14.96,15.1,14.95,14.98,297300.0,10.5267,10.6252,10.5196,10.5407,297300.0
2010-05-07 14:00:00,14.98,15.02,14.81,14.84,263100.0,10.5407,10.5689,10.4211,10.4422,263100.0
2010-05-07 14:30:00,14.83,15.03,14.79,14.89,357000.0,10.4352,10.5759,10.407,10.4774,357000.0
2010-05-07 15:00:00,14.88,14.91,14.69,14.8,1028200.0,10.4704,10.4915,10.3367,10.4141,1028200.0
2010-05-07 15:30:00,14.8,14.9,14.72,14.87,1207100.0,10.4141,10.4844,10.3578,10.4633,1207100.0
2010-05-10 09:30:00,15.74,15.83,15.49,15.5,966700.0,11.0755,11.1388,10.8996,10.9066,966700.0
2010-05-10 10:00:00,15.5,15.69,15.49,15.53,528200.0,10.9066,11.0403,10.8996,10.9277,528200.0
2010-05-10 10:30:00,15.53,15.64,15.5,15.59,348900.0,10.9277,11.0051,10.9066,10.97,348900.0
2010-05-10 11:00:00,15.59,15.69,15.52,15.58,278400.0,10.97,11.0403,10.9207,10.9629,278400.0
2010-05-10 11:30:00,15.59,15.75,15.57,15.7,270500.0,10.97,11.0825,10.9559,11.0474,270500.0
2010-05-10 12:00:00,15.7,15.72,15.66,15.68,355200.0,11.0474,11.0614,11.0192,11.0333,355200.0
2010-05-10 12:30:00,15.68,15.71,15.64,15.64,177600.0,11.0333,11.0544,11.0051,11.0051,177600.0
2010-05-10 13:00:00,15.64,15.66,15.59,15.64,255700.0,11.0051,11.0192,10.97,11.0051,255700.0
2010-05-10 13:30:00,15.64,15.69,15.61,15.63,214400.0,11.0051,11.0403,10.984,10.9981,214400.0
2010-05-10 14:00:00,15.63,15.73,15.57,15.67,279700.0,10.9981,11.0685,10.9559,11.0262,279700.0
2010-05-10 14:30:00,15.68,15.74,15.58,15.72,191000.0,11.0333,11.0755,10.9629,11.0614,191000.0
2010-05-10 15:00:00,15.73,15.73,15.61,15.65,392500.0,11.0685,11.0685,10.984,11.0122,392500.0
2010-05-10 15:30:00,15.64,15.78,15.57,15.78,1248000.0,11.0051,11.1036,10.9559,11.1036,1248000.0
2010-05-11 09:30:00,15.47,15.61,15.37,15.5,616600.0,10.8855,10.984,10.8152,10.9066,616600.0
2010-05-11 10:00:00,15.5,15.6,15.38,15.41,258200.0,10.9066,10.977,10.8222,10.8433,258200.0
2010-05-11 10:30:00,15.39,15.49,15.35,15.41,178000.0,10.8292,10.8996,10.8011,10.8433,178000.0
2010-05-11 11:00:00,15.41,15.57,15.4,15.56,139700.0,10.8433,10.9559,10.8363,10.9488,139700.0
2010-05-11 11:30:00,15.56,15.64,15.51,15.59,156200.0,10.9488,11.0051,10.9137,10.97,156200.0
2010-05-11 12:00:00,15.59,15.68,15.58,15.6,169100.0,10.97,11.0333,10.9629,10.977,169100.0
2010-05-11 12:30:00,15.6,15.66,15.56,15.59,217400.0,10.977,11.0192,10.9488,10.97,217400.0
2010-05-11 13:00:00,15.59,15.63,15.51,15.54,180900.0,10.97,10.9981,10.9137,10.9348,180900.0
2010-05-11 13:30:00,15.54,15.61,15.5,15.56,156500.0,10.9348,10.984,10.9066,10.9488,156500.0
2010-05-11 14:00:00,15.55,15.57,15.4,15.41,260700.0,10.9418,10.9559,10.8363,10.8433,260700.0
2010-05-11 14:30:00,15.41,15.41,15.26,15.27,744400.0,10.8433,10.8433,10.7377,10.7448,744400.0
2010-05-11 15:00:00,15.28,15.32,15.21,15.26,937700.0,10.7518,10.78,10.7026,10.7377,937700.0
2010-05-11 15:30:00,15.26,15.34,15.09,15.09,2164300.0,10.7377,10.794,10.6181,10.6181,2164300.0
2010-05-12 09:30:00,15.26,15.36,15.11,15.3,665600.0,10.7377,10.8081,10.6322,10.7659,665600.0
2010-05-12 10:00:00,15.31,15.33,15.22,15.24,682200.0,10.7729,10.787,10.7096,10.7237,682200.0
2010-05-12 10:30:00,15.24,15.27,15.11,15.15,532000.0,10.7237,10.7448,10.6322,10.6603,532000.0
2010-05-12 11:00:00,15.14,15.25,15.13,15.2,733000.0,10.6533,10.7307,10.6463,10.6955,733000.0
2010-05-12 11:30:00,15.2,15.35,15.2,15.35,465400.0,10.6955,10.8011,10.6955,10.8011,465400.0
2010-05-12 12:00:00,15.35,15.4,15.29,15.39,345800.0,10.8011,10.8363,10.7589,10.8292,345800.0
2010-05-12 12:30:00,15.38,15.41,15.31,15.38,330600.0,10.8222,10.8433,10.7729,10.8222,330600.0
2010-05-12 13:00:00,15.38,15.38,15.28,15.31,335400.0,10.8222,10.8222,10.7518,10.7729,335400.0
2010-05-12 13:30:00,15.31,15.32,15.25,15.26,362500.0,10.7729,10.78,10.7307,10.7377,362500.0
2010-05-12 14:00:00,15.25,15.4,15.25,15.39,428400.0,10.7307,10.8363,10.7307,10.8292,428400.0
2010-05-12 14:30:00,15.39,15.42,15.35,15.36,306000.0,10.8292,10.8503,10.8011,10.8081,306000.0
2010-05-12 15:00:00,15.36,15.42,15.34,15.38,535900.0,10.8081,10.8503,10.794,10.8222,535900.0
2010-05-12 15:30:00,15.38,15.39,15.32,15.34,827900.0,10.8222,10.8292,10.78,10.794,827900.0
2010-05-13 09:30:00,15.64,15.85,15.39,15.75,1163700.0,11.0051,11.1529,10.8292,11.0825,1163700.0
2010-05-13 10:00:00,15.74,16.17,15.74,16.17,1514300.0,11.0755,11.3781,11.0755,11.3781,1514300.0
2010-05-13 10:30:00,16.17,16.28,16.13,16.21,1014000.0,11.3781,11.4555,11.3499,11.4062,1014000.0
2010-05-13 11:00:00,16.21,16.37,16.15,16.33,653000.0,11.4062,11.5188,11.364,11.4907,653000.0
2010-05-13 11:30:00,16.33,16.33,16.15,16.16,594300.0,11.4907,11.4907,11.364,11.371,594300.0
2010-05-13 12:00:00,16.15,16.32,16.12,16.32,512600.0,11.364,11.4836,11.3429,11.4836,512600.0
2010-05-13 12:30:00,16.31,16.33,16.16,16.17,377100.0,11.4766,11.4907,11.371,11.3781,377100.0
2010-05-13 13:00:00,16.17,16.28,16.12,16.25,424100.0,11.3781,11.4555,11.3429,11.4344,424100.0
2010-05-13 13:30:00,16.24,16.35,16.24,16.35,272700.0,11.4273,11.5047,11.4273,11.5047,272700.0
2010-05-13 14:00:00,16.35,16.43,16.27,16.28,361000.0,11.5047,11.561,11.4484,11.4555,361000.0
2010-05-13 14:30:00,16.28,16.29,16.13,16.13,417500.0,11.4555,11.4625,11.3499,11.3499,417500.0
2010-05-13 15:00:00,16.13,16.28,15.97,15.97,739400.0,11.3499,11.4555,11.2373,11.2373,739400.0
2010-05-13 15:30:00,15.96,15.99,15.83,15.88,1933800.0,11.2303,11.2514,11.1388,11.174,1933800.0
2010-05-14 09:30:00,15.56,15.63,15.09,15.21,1104700.0,10.9488,10.9981,10.6181,10.7026,1104700.0
2010-05-14 10:00:00,15.2,15.47,15.11,15.38,644700.0,10.6955,10.8855,10.6322,10.8222,644700.0
2010-05-14 10:30:00,15.38,15.41,15.31,15.32,1090600.0,10.8222,10.8433,10.7729,10.78,1090600.0
2010-05-14 11:00:00,15.32,15.32,15.11,15.15,740200.0,10.78,10.78,10.6322,10.6603,740200.0
2010-05-14 11:30:00,15.15,15.27,15.11,15.26,636100.0,10.6603,10.7448,10.6322,10.7377,636100.0
2010-05-14 12:00:00,15.25,15.29,15.18,15.21,424900.0,10.7307,10.7589,10.6815,10.7026,424900.0
2010-05-14 12:30:00,15.21,15.29,15.18,15.29,363600.0,10.7026,10.7589,10.6815,10.7589,363600.0
2010-05-14 13:00:00,15.28,15.32,15.21,15.23,224500.0,10.7518,10.78,10.7026,10.7166,224500.0
2010-05-14 13:30:00,15.22,15.28,15.12,15.25,465000.0,10.7096,10.7518,10.6392,10.7307,465000.0
2010-05-14 14:00:00,15.25,15.28,15.17,15.23,232000.0,10.7307,10.7518,10.6744,10.7166,232000.0
2010-05-14 14:30:00,15.24,15.25,15.18,15.21,294500.0,10.7237,10.7307,10.6815,10.7026,294500.0
2010-05-14 15:00:00,15.2,15.23,15.09,15.12,697300.0,10.6955,10.7166,10.6181,10.6392,697300.0
2010-05-14 15:30:00,15.11,15.26,15.11,15.23,973400.0,10.6322,10.7377,10.6322,10.7166,973400.0
2010-05-17 09:30:00,15.39,15.4,15.02,15.05,917200.0,10.8292,10.8363,10.5689,10.59,917200.0
2010-05-17 10:00:00,15.05,15.25,14.99,15.13,636200.0,10.59,10.7307,10.5478,10.6463,636200.0
2010-05-17 10:30:00,15.12,15.12,14.98,14.98,395200.0,10.6392,10.6392,10.5407,10.5407,395200.0
2010-05-17 11:00:00,14.98,14.99,14.65,14.7,1154300.0,10.5407,10.5478,10.3085,10.3437,1154300.0
2010-05-17 11:30:00,14.7,14.72,14.57,14.61,718100.0,10.3437,10.3578,10.2522,10.2804,718100.0
2010-05-17 12:00:00,14.61,14.7,14.45,14.64,749400.0,10.2804,10.3437,10.1678,10.3015,749400.0
2010-05-17 12:30:00,14.64,14.71,14.48,14.49,354100.0,10.3015,10.3507,10.1889,10.1959,354100.0
2010-05-17 13:00:00,14.49,14.63,14.45,14.61,550400.0,10.1959,10.2944,10.1678,10.2804,550400.0
2010-05-17 13:30:00,14.61,14.68,14.53,14.6,766300.0,10.2804,10.3296,10.2241,10.2733,766300.0
2010-05-17 14:00:00,14.6,14.69,14.58,14.62,324300.0,10.2733,10.3367,10.2593,10.2874,324300.0
2010-05-17 14:30:00,14.62,14.79,14.59,14.79,277600.0,10.2874,10.407,10.2663,10.407,277600.0
2010-05-17 15:00:00,14.79,14.87,14.73,14.77,520800.0,10.407,10.4633,10.3648,10.393,520800.0
2010-05-17 15:30:00,14.77,14.92,14.76,14.86,1039200.0,10.393,10.4985,10.3859,10.4563,1039200.0
2010-05-18 09:30:00,15.12,15.3,14.95,15.23,588600.0,10.6392,10.7659,10.5196,10.7166,588600.0
2010-05-18 10:00:00,15.24,15.25,15.07,15.09,315800.0,10.7237,10.7307,10.6041,10.6181,315800.0
2010-05-18 10:30:00,15.09,15.1,14.85,15.0,346000.0,10.6181,10.6252,10.4493,10.5548,346000.0
2010-05-18 11:00:00,15.0,15.18,14.96,15.18,303000.0,10.5548,10.6815,10.5267,10.6815,303000.0
2010-05-18 11:30:00,15.18,15.21,14.98,14.98,281100.0,10.6815,10.7026,10.5407,10.5407,281100.0
2010-05-18 12:00:00,14.98,14.99,14.87,14.96,303700.0,10.5407,10.5478,10.4633,10.5267,303700.0
2010-05-18 12:30:00,14.95,15.04,14.94,14.94,231300.0,10.5196,10.5829,10.5126,10.5126,231300.0
2010-05-18 13:00:00,14.94,14.98,14.79,14.84,452400.0,10.5126,10.5407,10.407,10.4422,452400.0
2010-05-18 13:30:00,14.85,14.85,14.71,14.72,432100.0,10.4493,10.4493,10.3507,10.3578,432100.0
2010-05-18 14:00:00,14.72,14.86,14.72,14.74,304300.0,10.3578,10.4563,10.3578,10.3718,304300.0
2010-05-18 14:30:00,14.74,14.75,14.5,14.53,830400.0,10.3718,10.3789,10.203,10.2241,830400.0
2010-05-18 15:00:00,14.53,14.65,14.42,14.51,762100.0,10.2241,10.3085,10.1467,10.21,762100.0
2010-05-18 15:30:00,14.5,14.55,14.46,14.5,942600.0,10.203,10.2382,10.1748,10.203,942600.0
2010-05-19 09:30:00,14.33,14.6,14.26,14.44,946700.0,10.0834,10.2733,10.0341,10.1608,946700.0
2010-05-19 10:00:00,14.44,14.46,14.14,14.21,777200.0,10.1608,10.1748,9.9497,9.9989,777200.0
2010-05-19 10:30:00,14.22,14.33,14.19,14.26,573800.0,10.0059,10.0834,9.9848,10.0341,573800.0
2010-05-19 11:00:00,14.25,14.27,14.09,14.1,581400.0,10.0271,10.0411,9.9145,9.9215,581400.0
2010-05-19 11:30:00,14.1,14.22,14.05,14.1,1066700.0,9.9215,10.0059,9.8863,9.9215,1066700.0
2010-05-19 12:00:00,14.09,14.28,14.07,14.22,428500.0,9.9145,10.0482,9.9004,10.0059,428500.0
2010-05-19 12:30:00,14.22,14.29,14.19,14.28,428400.0,10.0059,10.0552,9.9848,10.0482,428400.0
2010-05-19 13:00:00,14.28,14.41,14.24,14.37,389500.0,10.0482,10.1396,10.02,10.1115,389500.0
2010-05-19 13:30:00,14.36,14.4,14.25,14.32,361100.0,10.1045,10.1326,10.0271,10.0763,361100.0
2010-05-19 14:00:00,14.32,14.41,14.17,14.24,375900.0,10.0763,10.1396,9.9708,10.02,375900.0
2010-05-19 14:30:00,14.23,14.36,14.2,14.26,1170200.0,10.013,10.1045,9.9919,10.0341,1170200.0
2010-05-19 15:00:00,14.26,14.3,14.18,14.26,585400.0,10.0341,10.0622,9.9778,10.0341,585400.0
2010-05-19 15:30:00,14.26,14.36,14.21,14.33,1185800.0,10.0341,10.1045,9.9989,10.0834,1185800.0
2010-05-20 09:30:00,13.78,13.92,13.55,13.82,806700.0,9.6963,9.7949,9.5345,9.7245,806700.0
2010-05-20 10:00:00,13.83,13.87,13.5,13.58,645500.0,9.7315,9.7597,9.4993,9.5556,645500.0
2010-05-20 10:30:00,13.57,13.76,13.56,13.65,476800.0,9.5486,9.6823,9.5415,9.6049,476800.0
2010-05-20 11:00:00,13.67,13.97,13.65,13.94,555100.0,9.6189,9.83,9.6049,9.8089,555100.0
2010-05-20 11:30:00,13.95,13.98,13.81,13.82,338000.0,9.816,9.8371,9.7175,9.7245,338000.0
2010-05-20 12:00:00,13.82,13.88,13.73,13.74,298900.0,9.7245,9.7667,9.6612,9.6682,298900.0
2010-05-20 12:30:00,13.75,13.8,13.51,13.52,227300.0,9.6752,9.7104,9.5064,9.5134,227300.0
2010-05-20 13:00:00,13.53,13.83,13.53,13.78,374100.0,9.5204,9.7315,9.5204,9.6963,374100.0
2010-05-20 13:30:00,13.78,13.86,13.73,13.75,461800.0,9.6963,9.7526,9.6612,9.6752,461800.0
2010-05-20 14:00:00,13.75,13.94,13.68,13.82,384500.0,9.6752,9.8089,9.626,9.7245,384500.0
2010-05-20 14:30:00,13.81,14.02,13.78,13.9,668200.0,9.7175,9.8652,9.6963,9.7808,668200.0
2010-05-20 15:00:00,13.9,13.93,13.77,13.83,521600.0,9.7808,9.8019,9.6893,9.7315,521600.0
2010-05-20 15:30:00,13.82,13.87,13.55,13.55,851500.0,9.7245,9.7597,9.5345,9.5345,851500.0
2010-05-21 09:30:00,13.31,13.99,13.3,13.9,1325600.0,9.3656,9.8441,9.3586,9.7808,1325600.0
2010-05-21 10:00:00,13.9,14.06,13.65,13.68,561600.0,9.7808,9.8934,9.6049,9.626,561600.0
2010-05-21 10:30:00,13.69,13.83,13.66,13.71,471800.0,9.633,9.7315,9.6119,9.6471,471800.0
2010-05-21 11:00:00,13.71,13.97,13.7,13.91,361700.0,9.6471,9.83,9.64,9.7878,361700.0
2010-05-21 11:30:00,13.92,14.02,13.91,13.95,271800.0,9.7949,9.8652,9.7878,9.816,271800.0
2010-05-21 12:00:00,13.96,13.97,13.85,13.9,255400.0,9.823,9.83,9.7456,9.7808,255400.0
2010-05-21 12:30:00,13.9,13.94,13.83,13.89,449900.0,9.7808,9.8089,9.7315,9.7737,449900.0
2010-05-21 13:00:00,13.89,13.91,13.78,13.79,136300.0,9.7737,9.7878,9.6963,9.7034,136300.0
2010-05-21 13:30:00,13.8,14.03,13.78,14.03,549000.0,9.7104,9.8723,9.6963,9.8723,549000.0
2010-05-21 14:00:00,14.02,14.04,13.82,13.89,289100.0,9.8652,9.8793,9.7245,9.7737,289100.0
2010-05-21 14:30:00,13.89,13.93,13.76,13.82,167400.0,9.7737,9.8019,9.6823,9.7245,167400.0
2010-05-21 15:00:00,13.82,13.85,13.68,13.8,372600.0,9.7245,9.7456,9.626,9.7104,372600.0
2010-05-21 15:30:00,13.8,14.04,13.76,14.02,1263000.0,9.7104,9.8793,9.6823,9.8652,1263000.0
2010-05-24 09:30:00,14.03,14.37,13.83,14.04,832800.0,9.8723,10.1115,9.7315,9.8793,832800.0
2010-05-24 10:00:00,14.05,14.31,13.99,14.3,667100.0,9.8863,10.0693,9.8441,10.0622,667100.0
2010-05-24 10:30:00,14.3,14.42,14.18,14.2,369800.0,10.0622,10.1467,9.9778,9.9919,369800.0
2010-05-24 11:00:00,14.2,14.28,14.1,14.13,456700.0,9.9919,10.0482,9.9215,9.9426,456700.0
2010-05-24 11:30:00,14.13,14.19,14.09,14.15,282400.0,9.9426,9.9848,9.9145,9.9567,282400.0
2010-05-24 12:00:00,14.15,14.2,14.08,14.11,272500.0,9.9567,9.9919,9.9074,9.9285,272500.0
2010-05-24 12:30:00,14.11,14.13,14.02,14.06,153900.0,9.9285,9.9426,9.8652,9.8934,153900.0
2010-05-24 13:00:00,14.07,14.11,14.01,14.06,99200.0,9.9004,9.9285,9.8582,9.8934,99200.0
2010-05-24 13:30:00,14.06,14.1,14.02,14.08,202700.0,9.8934,9.9215,9.8652,9.9074,202700.0
2010-05-24 14:00:00,14.07,14.11,14.06,14.07,111900.0,9.9004,9.9285,9.8934,9.9004,111900.0
2010-05-24 14:30:00,14.07,14.09,13.95,13.95,224900.0,9.9004,9.9145,9.816,9.816,224900.0
2010-05-24 15:00:00,13.95,13.98,13.88,13.95,340700.0,9.816,9.8371,9.7667,9.816,340700.0
2010-05-24 15:30:00,13.95,13.99,13.83,13.83,679500.0,9.816,9.8441,9.7315,9.7315,679500.0
2010-05-25 09:30:00,13.3,13.43,13.12,13.42,973500.0,9.3586,9.4501,9.2319,9.443,973500.0
2010-05-25 10:00:00,13.43,13.52,13.35,13.35,492700.0,9.4501,9.5134,9.3938,9.3938,492700.0
2010-05-25 10:30:00,13.35,13.44,13.32,13.36,332300.0,9.3938,9.4571,9.3727,9.4008,332300.0
2010-05-25 11:00:00,13.36,13.48,13.36,13.45,446800.0,9.4008,9.4852,9.4008,9.4641,446800.0
2010-05-25 11:30:00,13.44,13.54,13.38,13.52,461900.0,9.4571,9.5275,9.4149,9.5134,461900.0
2010-05-25 12:00:00,13.52,13.64,13.49,13.57,672800.0,9.5134,9.5978,9.4923,9.5486,672800.0
2010-05-25 12:30:00,13.57,13.58,13.48,13.56,255600.0,9.5486,9.5556,9.4852,9.5415,255600.0
2010-05-25 13:00:00,13.56,13.58,13.48,13.56,243600.0,9.5415,9.5556,9.4852,9.5415,243600.0
2010-05-25 13:30:00,13.55,13.57,13.49,13.56,380400.0,9.5345,9.5486,9.4923,9.5415,380400.0
2010-05-25 14:00:00,13.56,13.73,13.55,13.7,661500.0,9.5415,9.6612,9.5345,9.64,661500.0
2010-05-25 14:30:00,13.7,13.85,13.61,13.8,515300.0,9.64,9.7456,9.5767,9.7104,515300.0
2010-05-25 15:00:00,13.81,14.07,13.81,14.05,767500.0,9.7175,9.9004,9.7175,9.8863,767500.0
2010-05-25 15:30:00,14.05,14.13,14.03,14.11,927100.0,9.8863,9.9426,9.8723,9.9285,927100.0
2010-05-26 09:30:00,14.44,14.64,14.2,14.37,809500.0,10.1608,10.3015,9.9919,10.1115,809500.0
2010-05-26 10:00:00,14.37,14.47,14.25,14.28,503200.0,10.1115,10.1819,10.0271,10.0482,503200.0
2010-05-26 10:30:00,14.27,14.5,14.25,14.27,341900.0,10.0411,10.203,10.0271,10.0411,341900.0
2010-05-26 11:00:00,14.27,14.29,14.12,14.12,356600.0,10.0411,10.0552,9.9356,9.9356,356600.0
2010-05-26 11:30:00,14.12,14.16,14.04,14.14,483000.0,9.9356,9.9637,9.8793,9.9497,483000.0
2010-05-26 12:00:00,14.15,14.19,14.11,14.11,343300.0,9.9567,9.9848,9.9285,9.9285,343300.0
2010-05-26 12:30:00,14.11,14.19,14.07,14.19,130700.0,9.9285,9.9848,9.9004,9.9848,130700.0
2010-05-26 13:00:00,14.19,14.21,14.15,14.15,106300.0,9.9848,9.9989,9.9567,9.9567,106300.0
2010-05-26 13:30:00,14.15,14.26,14.14,14.24,206200.0,9.9567,10.0341,9.9497,10.02,206200.0
2010-05-26 14:00:00,14.24,14.25,14.11,14.11,197600.0,10.02,10.0271,9.9285,9.9285,197600.0
2010-05-26 14:30:00,14.11,14.14,13.96,14.04,569100.0,9.9285,9.9497,9.823,9.8793,569100.0
2010-05-26 15:00:00,14.04,14.15,13.9,13.94,669400.0,9.8793,9.9567,9.7808,9.8089,669400.0
2010-05-26 15:30:00,13.94,14.0,13.88,13.96,1170500.0,9.8089,9.8511,9.7667,9.823,1170500.0
2010-05-27 09:30:00,14.39,14.47,14.29,14.42,401100.0,10.1256,10.1819,10.0552,10.1467,401100.0
2010-05-27 10:00:00,14.42,14.58,14.4,14.52,370400.0,10.1467,10.2593,10.1326,10.217,370400.0
2010-05-27 10:30:00,14.52,14.59,14.46,14.52,206100.0,10.217,10.2663,10.1748,10.217,206100.0
2010-05-27 11:00:00,14.52,14.6,14.48,14.53,205100.0,10.217,10.2733,10.1889,10.2241,205100.0
2010-05-27 11:30:00,14.54,14.59,14.5,14.58,212200.0,10.2311,10.2663,10.203,10.2593,212200.0
2010-05-27 12:00:00,14.58,14.6,14.52,14.54,141000.0,10.2593,10.2733,10.217,10.2311,141000.0
2010-05-27 12:30:00,14.55,14.57,14.52,14.53,110100.0,10.2382,10.2522,10.217,10.2241,110100.0
2010-05-27 13:00:00,14.54,14.58,14.5,14.55,296500.0,10.2311,10.2593,10.203,10.2382,296500.0
2010-05-27 13:30:00,14.54,14.57,14.51,14.52,127500.0,10.2311,10.2522,10.21,10.217,127500.0
2010-05-27 14:00:00,14.52,14.63,14.51,14.61,148300.0,10.217,10.2944,10.21,10.2804,148300.0
2010-05-27 14:30:00,14.6,14.63,14.58,14.63,111000.0,10.2733,10.2944,10.2593,10.2944,111000.0
2010-05-27 15:00:00,14.62,14.75,14.61,14.74,685900.0,10.2874,10.3789,10.2804,10.3718,685900.0
2010-05-27 15:30:00,14.74,14.95,14.74,14.94,1701000.0,10.3718,10.5196,10.3718,10.5126,1701000.0
2010-05-28 09:30:00,14.92,14.93,14.65,14.92,445600.0,10.4985,10.5055,10.3085,10.4985,445600.0
2010-05-28 10:00:00,14.92,15.03,14.89,14.89,577900.0,10.4985,10.5759,10.4774,10.4774,577900.0
2010-05-28 10:30:00,14.9,14.93,14.71,14.76,366300.0,10.4844,10.5055,10.3507,10.3859,366300.0
2010-05-28 11:00:00,14.77,14.8,14.64,14.73,199600.0,10.393,10.4141,10.3015,10.3648,199600.0
2010-05-28 11:30:00,14.72,14.82,14.68,14.77,164500.0,10.3578,10.4281,10.3296,10.393,164500.0
2010-05-28 12:00:00,14.77,14.86,14.72,14.86,153300.0,10.393,10.4563,10.3578,10.4563,153300.0
2010-05-28 12:30:00,14.85,14.86,14.63,14.7,416900.0,10.4493,10.4563,10.2944,10.3437,416900.0
2010-05-28 13:00:00,14.7,14.73,14.63,14.65,188500.0,10.3437,10.3648,10.2944,10.3085,188500.0
2010-05-28 13:30:00,14.64,14.69,14.55,14.57,246900.0,10.3015,10.3367,10.2382,10.2522,246900.0
2010-05-28 14:00:00,14.56,14.63,14.49,14.62,256100.0,10.2452,10.2944,10.1959,10.2874,256100.0
2010-05-28 14:30:00,14.62,14.8,14.58,14.73,235000.0,10.2874,10.4141,10.2593,10.3648,235000.0
2010-05-28 15:00:00,14.72,14.8,14.7,14.79,317300.0,10.3578,10.4141,10.3437,10.407,317300.0
2010-05-28 15:30:00,14.79,14.82,14.64,14.67,518000.0,10.407,10.4281,10.3015,10.3226,518000.0
2010-06-01 09:30:00,14.45,14.63,14.36,14.51,463700.0,10.1678,10.2944,10.1045,10.21,463700.0
2010-06-01 10:00:00,14.51,14.78,14.5,14.71,310400.0,10.21,10.4,10.203,10.3507,310400.0
2010-06-01 10:30:00,14.71,14.78,14.6,14.61,221700.0,10.3507,10.4,10.2733,10.2804,221700.0
2010-06-01 11:00:00,14.61,14.62,14.45,14.5,198500.0,10.2804,10.2874,10.1678,10.203,198500.0
2010-06-01 11:30:00,14.5,14.52,14.32,14.33,236300.0,10.203,10.217,10.0763,10.0834,236300.0
2010-06-01 12:00:00,14.33,14.34,14.28,14.3,274800.0,10.0834,10.0904,10.0482,10.0622,274800.0
2010-06-01 12:30:00,14.29,14.3,14.24,14.24,183400.0,10.0552,10.0622,10.02,10.02,183400.0
2010-06-01 13:00:00,14.23,14.28,14.21,14.28,386000.0,10.013,10.0482,9.9989,10.0482,386000.0
2010-06-01 13:30:00,14.28,14.34,14.22,14.22,190400.0,10.0482,10.0904,10.0059,10.0059,190400.0
2010-06-01 14:00:00,14.22,14.28,14.13,14.23,409900.0,10.0059,10.0482,9.9426,10.013,409900.0
2010-06-01 14:30:00,14.24,14.27,14.21,14.23,225800.0,10.02,10.0411,9.9989,10.013,225800.0
2010-06-01 15:00:00,14.23,14.24,13.91,13.93,771100.0,10.013,10.02,9.7878,9.8019,771100.0
2010-06-01 15:30:00,13.93,14.07,13.85,13.85,660400.0,9.8019,9.9004,9.7456,9.7456,660400.0
2010-06-02 09:30:00,14.09,14.54,14.0,14.54,1296300.0,9.9145,10.2311,9.8511,10.2311,1296300.0
2010-06-02 10:00:00,14.53,14.75,14.52,14.55,721500.0,10.2241,10.3789,10.217,10.2382,721500.0
2010-06-02 10:30:00,14.56,14.67,14.52,14.64,525000.0,10.2452,10.3226,10.217,10.3015,525000.0
2010-06-02 11:00:00,14.64,14.69,14.57,14.63,310900.0,10.3015,10.3367,10.2522,10.2944,310900.0
2010-06-02 11:30:00,14.63,14.65,14.53,14.6,253900.0,10.2944,10.3085,10.2241,10.2733,253900.0
2010-06-02 12:00:00,14.59,14.72,14.59,14.66,226300.0,10.2663,10.3578,10.2663,10.3156,226300.0
2010-06-02 12:30:00,14.66,14.76,14.65,14.76,162900.0,10.3156,10.3859,10.3085,10.3859,162900.0
2010-06-02 13:00:00,14.76,14.8,14.65,14.65,212500.0,10.3859,10.4141,10.3085,10.3085,212500.0
2010-06-02 13:30:00,14.66,14.68,14.53,14.53,123800.0,10.3156,10.3296,10.2241,10.2241,123800.0
2010-06-02 14:00:00,14.53,14.54,14.47,14.51,325000.0,10.2241,10.2311,10.1819,10.21,325000.0
2010-06-02 14:30:00,14.5,14.7,14.5,14.7,250500.0,10.203,10.3437,10.203,10.3437,250500.0
2010-06-02 15:00:00,14.69,14.72,14.63,14.65,295900.0,10.3367,10.3578,10.2944,10.3085,295900.0
2010-06-02 15:30:00,14.65,14.72,14.6,14.72,605100.0,10.3085,10.3578,10.2733,10.3578,605100.0
2010-06-03 09:30:00,14.82,14.92,14.5,14.74,612200.0,10.4281,10.4985,10.203,10.3718,612200.0
2010-06-03 10:00:00,14.74,14.77,14.68,14.73,1231700.0,10.3718,10.393,10.3296,10.3648,1231700.0
2010-06-03 10:30:00,14.72,14.75,14.64,14.73,793200.0,10.3578,10.3789,10.3015,10.3648,793200.0
2010-06-03 11:00:00,14.73,14.83,14.73,14.77,822000.0,10.3648,10.4352,10.3648,10.393,822000.0
2010-06-03 11:30:00,14.77,14.8,14.68,14.7,494500.0,10.393,10.4141,10.3296,10.3437,494500.0
2010-06-03 12:00:00,14.7,14.73,14.58,14.59,690300.0,10.3437,10.3648,10.2593,10.2663,690300.0
2010-06-03 12:30:00,14.59,14.66,14.57,14.64,606600.0,10.2663,10.3156,10.2522,10.3015,606600.0
2010-06-03 13:00:00,14.65,14.72,14.64,14.71,558900.0,10.3085,10.3578,10.3015,10.3507,558900.0
2010-06-03 13:30:00,14.72,14.88,14.7,14.71,387100.0,10.3578,10.4704,10.3437,10.3507,387100.0
2010-06-03 14:00:00,14.72,14.82,14.69,14.78,220100.0,10.3578,10.4281,10.3367,10.4,220100.0
2010-06-03 14:30:00,14.78,14.84,14.74,14.82,381400.0,10.4,10.4422,10.3718,10.4281,381400.0
2010-06-03 15:00:00,14.82,14.94,14.76,14.86,479700.0,10.4281,10.5126,10.3859,10.4563,479700.0
2010-06-03 15:30:00,14.87,14.9,14.78,14.83,726300.0,10.4633,10.4844,10.4,10.4352,726300.0
2010-06-04 09:30:00,14.33,14.76,14.28,14.68,1192900.0,10.0834,10.3859,10.0482,10.3296,1192900.0
2010-06-04 10:00:00,14.68,14.74,14.63,14.7,600900.0,10.3296,10.3718,10.2944,10.3437,600900.0
2010-06-04 10:30:00,14.7,14.73,14.55,14.56,386500.0,10.3437,10.3648,10.2382,10.2452,386500.0
2010-06-04 11:00:00,14.55,14.6,14.44,14.44,923900.0,10.2382,10.2733,10.1608,10.1608,923900.0
2010-06-04 11:30:00,14.44,14.53,14.4,14.47,418700.0,10.1608,10.2241,10.1326,10.1819,418700.0
2010-06-04 12:00:00,14.47,14.48,14.38,14.47,352300.0,10.1819,10.1889,10.1185,10.1819,352300.0
2010-06-04 12:30:00,14.48,14.48,14.34,14.41,538900.0,10.1889,10.1889,10.0904,10.1396,538900.0
2010-06-04 13:00:00,14.41,14.44,14.28,14.29,449400.0,10.1396,10.1608,10.0482,10.0552,449400.0
2010-06-04 13:30:00,14.3,14.3,14.25,14.25,445200.0,10.0622,10.0622,10.0271,10.0271,445200.0
2010-06-04 14:00:00,14.26,14.27,14.21,14.25,522500.0,10.0341,10.0411,9.9989,10.0271,522500.0
2010-06-04 14:30:00,14.26,14.26,13.98,14.0,1411200.0,10.0341,10.0341,9.8371,9.8511,1411200.0
2010-06-04 15:00:00,13.99,14.13,13.99,14.1,698300.0,9.8441,9.9426,9.8441,9.9215,698300.0
2010-06-04 15:30:00,14.11,14.22,14.08,14.2,1553900.0,9.9285,10.0059,9.9074,9.9919,1553900.0
2010-06-07 09:30:00,14.25,14.44,13.86,13.99,761700.0,10.0271,10.1608,9.7526,9.8441,761700.0
2010-06-07 10:00:00,13.98,14.12,13.94,13.95,380300.0,9.8371,9.9356,9.8089,9.816,380300.0
2010-06-07 10:30:00,13.95,13.97,13.65,13.72,467700.0,9.816,9.83,9.6049,9.6541,467700.0
2010-06-07 11:00:00,13.71,13.74,13.62,13.7,401300.0,9.6471,9.6682,9.5838,9.64,401300.0
2010-06-07 11:30:00,13.69,13.94,13.68,13.94,302000.0,9.633,9.8089,9.626,9.8089,302000.0
2010-06-07 12:00:00,13.93,14.1,13.91,14.02,663800.0,9.8019,9.9215,9.7878,9.8652,663800.0
2010-06-07 12:30:00,14.01,14.14,13.98,14.09,575300.0,9.8582,9.9497,9.8371,9.9145,575300.0
2010-06-07 13:00:00,14.09,14.14,14.05,14.12,491800.0,9.9145,9.9497,9.8863,9.9356,491800.0
2010-06-07 13:30:00,14.12,14.17,13.97,13.99,807600.0,9.9356,9.9708,9.83,9.8441,807600.0
2010-06-07 14:00:00,13.99,14.04,13.93,14.0,556200.0,9.8441,9.8793,9.8019,9.8511,556200.0
2010-06-07 14:30:00,14.0,14.03,13.96,14.0,971400.0,9.8511,9.8723,9.823,9.8511,971400.0
2010-06-07 15:00:00,14.01,14.13,14.0,14.06,1864600.0,9.8582,9.9426,9.8511,9.8934,1864600.0
2010-06-07 15:30:00,14.06,14.17,14.0,14.1,2703200.0,9.8934,9.9708,9.8511,9.9215,2703200.0
2010-06-08 09:30:00,14.16,14.38,13.85,13.87,735600.0,9.9637,10.1185,9.7456,9.7597,735600.0
2010-06-08 10:00:00,13.86,14.01,13.76,13.82,1033600.0,9.7526,9.8582,9.6823,9.7245,1033600.0
2010-06-08 10:30:00,13.82,13.87,13.63,13.75,976500.0,9.7245,9.7597,9.5908,9.6752,976500.0
2010-06-08 11:00:00,13.76,13.76,13.57,13.68,793600.0,9.6823,9.6823,9.5486,9.626,793600.0
2010-06-08 11:30:00,13.69,13.94,13.69,13.85,509300.0,9.633,9.8089,9.633,9.7456,509300.0
2010-06-08 12:00:00,13.85,13.89,13.76,13.78,289700.0,9.7456,9.7737,9.6823,9.6963,289700.0
2010-06-08 12:30:00,13.79,13.85,13.78,13.82,270000.0,9.7034,9.7456,9.6963,9.7245,270000.0
2010-06-08 13:00:00,13.81,13.84,13.66,13.67,249300.0,9.7175,9.7386,9.6119,9.6189,249300.0
2010-06-08 13:30:00,13.68,13.69,13.57,13.67,327000.0,9.626,9.633,9.5486,9.6189,327000.0
2010-06-08 14:00:00,13.67,13.72,13.55,13.66,416600.0,9.6189,9.6541,9.5345,9.6119,416600.0
2010-06-08 14:30:00,13.65,13.7,13.58,13.59,356800.0,9.6049,9.64,9.5556,9.5626,356800.0
2010-06-08 15:00:00,13.6,13.7,13.52,13.69,721400.0,9.5697,9.64,9.5134,9.633,721400.0
2010-06-08 15:30:00,13.7,13.85,13.69,13.84,935100.0,9.64,9.7456,9.633,9.7386,935100.0
2010-06-09 09:30:00,14.07,14.25,14.0,14.05,686000.0,9.9004,10.0271,9.8511,9.8863,686000.0
2010-06-09 10:00:00,14.05,14.18,14.0,14.11,305200.0,9.8863,9.9778,9.8511,9.9285,305200.0
2010-06-09 10:30:00,14.12,14.27,14.09,14.24,319400.0,9.9356,10.0411,9.9145,10.02,319400.0
2010-06-09 11:00:00,14.27,14.34,14.19,14.23,392100.0,10.0411,10.0904,9.9848,10.013,392100.0
2010-06-09 11:30:00,14.23,14.32,14.22,14.27,223800.0,10.013,10.0763,10.0059,10.0411,223800.0
2010-06-09 12:00:00,14.27,14.28,14.22,14.22,179900.0,10.0411,10.0482,10.0059,10.0059,179900.0
2010-06-09 12:30:00,14.22,14.23,14.14,14.14,122500.0,10.0059,10.013,9.9497,9.9497,122500.0
2010-06-09 13:00:00,14.15,14.17,14.12,14.13,128700.0,9.9567,9.9708,9.9356,9.9426,128700.0
2010-06-09 13:30:00,14.13,14.14,14.04,14.12,147800.0,9.9426,9.9497,9.8793,9.9356,147800.0
2010-06-09 14:00:00,14.13,14.15,14.02,14.07,221500.0,9.9426,9.9567,9.8652,9.9004,221500.0
2010-06-09 14:30:00,14.07,14.09,13.86,13.87,315700.0,9.9004,9.9145,9.7526,9.7597,315700.0
2010-06-09 15:00:00,13.86,13.92,13.76,13.88,588900.0,9.7526,9.7949,9.6823,9.7667,588900.0
2010-06-09 15:30:00,13.88,13.88,13.72,13.78,879600.0,9.7667,9.7667,9.6541,9.6963,879600.0
2010-06-10 09:30:00,14.18,14.2,14.06,14.14,628600.0,9.9778,9.9919,9.8934,9.9497,628600.0
2010-06-10 10:00:00,14.14,14.15,14.01,14.06,749300.0,9.9497,9.9567,9.8582,9.8934,749300.0
2010-06-10 10:30:00,14.06,14.15,14.03,14.13,573300.0,9.8934,9.9567,9.8723,9.9426,573300.0
2010-06-10 11:00:00,14.13,14.15,14.08,14.08,502500.0,9.9426,9.9567,9.9074,9.9074,502500.0
2010-06-10 11:30:00,14.09,14.14,14.06,14.11,316800.0,9.9145,9.9497,9.8934,9.9285,316800.0
2010-06-10 12:00:00,14.11,14.13,14.04,14.13,220600.0,9.9285,9.9426,9.8793,9.9426,220600.0
2010-06-10 12:30:00,14.14,14.14,13.95,14.03,300300.0,9.9497,9.9497,9.816,9.8723,300300.0
2010-06-10 13:00:00,14.02,14.03,13.94,14.01,325100.0,9.8652,9.8723,9.8089,9.8582,325100.0
2010-06-10 13:30:00,14.01,14.03,13.95,13.96,435900.0,9.8582,9.8723,9.816,9.823,435900.0
2010-06-10 14:00:00,13.97,14.05,13.93,14.04,303400.0,9.83,9.8863,9.8019,9.8793,303400.0
2010-06-10 14:30:00,14.04,14.09,14.03,14.06,465500.0,9.8793,9.9145,9.8723,9.8934,465500.0
2010-06-10 15:00:00,14.05,14.13,14.04,14.11,549000.0,9.8863,9.9426,9.8793,9.9285,549000.0
2010-06-10 15:30:00,14.1,14.19,14.1,14.18,876600.0,9.9215,9.9848,9.9215,9.9778,876600.0
2010-06-11 09:30:00,13.93,14.24,13.88,14.23,455900.0,9.8019,10.02,9.7667,10.013,455900.0
2010-06-11 10:00:00,14.23,14.29,14.17,14.28,391500.0,10.013,10.0552,9.9708,10.0482,391500.0
2010-06-11 10:30:00,14.28,14.29,14.1,14.12,329100.0,10.0482,10.0552,9.9215,9.9356,329100.0
2010-06-11 11:00:00,14.12,14.17,14.03,14.04,391400.0,9.9356,9.9708,9.8723,9.8793,391400.0
2010-06-11 11:30:00,14.04,14.15,14.01,14.14,239000.0,9.8793,9.9567,9.8582,9.9497,239000.0
2010-06-11 12:00:00,14.14,14.14,14.06,14.09,212400.0,9.9497,9.9497,9.8934,9.9145,212400.0
2010-06-11 12:30:00,14.1,14.19,14.06,14.13,177100.0,9.9215,9.9848,9.8934,9.9426,177100.0
2010-06-11 13:00:00,14.13,14.2,14.13,14.19,194900.0,9.9426,9.9919,9.9426,9.9848,194900.0
2010-06-11 13:30:00,14.18,14.25,14.16,14.17,237000.0,9.9778,10.0271,9.9637,9.9708,237000.0
2010-06-11 14:00:00,14.16,14.16,14.05,14.07,243400.0,9.9637,9.9637,9.8863,9.9004,243400.0
2010-06-11 14:30:00,14.06,14.16,14.06,14.13,189400.0,9.8934,9.9637,9.8934,9.9426,189400.0
2010-06-11 15:00:00,14.13,14.19,14.11,14.17,252600.0,9.9426,9.9848,9.9285,9.9708,252600.0
2010-06-11 15:30:00,14.18,14.31,14.16,14.28,551400.0,9.9778,10.0693,9.9637,10.0482,551400.0
2010-06-14 09:30:00,14.59,14.63,14.43,14.54,378400.0,10.2663,10.2944,10.1537,10.2311,378400.0
2010-06-14 10:00:00,14.54,14.63,14.53,14.57,129200.0,10.2311,10.2944,10.2241,10.2522,129200.0
2010-06-14 10:30:00,14.58,14.58,14.46,14.57,140600.0,10.2593,10.2593,10.1748,10.2522,140600.0
2010-06-14 11:00:00,14.57,14.7,14.55,14.65,170700.0,10.2522,10.3437,10.2382,10.3085,170700.0
2010-06-14 11:30:00,14.64,14.66,14.61,14.64,125600.0,10.3015,10.3156,10.2804,10.3015,125600.0
2010-06-14 12:00:00,14.64,14.68,14.59,14.62,73900.0,10.3015,10.3296,10.2663,10.2874,73900.0
2010-06-14 12:30:00,14.62,14.65,14.57,14.57,145500.0,10.2874,10.3085,10.2522,10.2522,145500.0
2010-06-14 13:00:00,14.58,14.61,14.53,14.55,251600.0,10.2593,10.2804,10.2241,10.2382,251600.0
2010-06-14 13:30:00,14.55,14.57,14.5,14.5,225600.0,10.2382,10.2522,10.203,10.203,225600.0
2010-06-14 14:00:00,14.5,14.51,14.38,14.41,302900.0,10.203,10.21,10.1185,10.1396,302900.0
2010-06-14 14:30:00,14.4,14.5,14.35,14.49,168800.0,10.1326,10.203,10.0974,10.1959,168800.0
2010-06-14 15:00:00,14.49,14.53,14.44,14.49,250400.0,10.1959,10.2241,10.1608,10.1959,250400.0
2010-06-14 15:30:00,14.48,14.48,14.34,14.39,339200.0,10.1889,10.1889,10.0904,10.1256,339200.0
2010-06-15 09:30:00,14.3,14.59,14.11,14.36,789700.0,10.0622,10.2663,9.9285,10.1045,789700.0
2010-06-15 10:00:00,14.36,14.53,14.32,14.52,792300.0,10.1045,10.2241,10.0763,10.217,792300.0
2010-06-15 10:30:00,14.52,14.75,14.52,14.71,570600.0,10.217,10.3789,10.217,10.3507,570600.0
2010-06-15 11:00:00,14.71,14.73,14.65,14.69,492900.0,10.3507,10.3648,10.3085,10.3367,492900.0
2010-06-15 11:30:00,14.68,14.74,14.63,14.74,204100.0,10.3296,10.3718,10.2944,10.3718,204100.0
2010-06-15 12:00:00,14.73,14.75,14.71,14.74,159900.0,10.3648,10.3789,10.3507,10.3718,159900.0
2010-06-15 12:30:00,14.74,14.79,14.63,14.68,460400.0,10.3718,10.407,10.2944,10.3296,460400.0
2010-06-15 13:00:00,14.68,14.76,14.59,14.73,238600.0,10.3296,10.3859,10.2663,10.3648,238600.0
2010-06-15 13:30:00,14.73,14.74,14.67,14.69,109300.0,10.3648,10.3718,10.3226,10.3367,109300.0
2010-06-15 14:00:00,14.69,14.74,14.69,14.72,133900.0,10.3367,10.3718,10.3367,10.3578,133900.0
2010-06-15 14:30:00,14.72,14.74,14.72,14.72,126100.0,10.3578,10.3718,10.3578,10.3578,126100.0
2010-06-15 15:00:00,14.72,14.74,14.65,14.74,437300.0,10.3578,10.3718,10.3085,10.3718,437300.0
2010-06-15 15:30:00,14.73,14.82,14.73,14.74,774300.0,10.3648,10.4281,10.3648,10.3718,774300.0
2010-06-16 09:30:00,14.55,14.6,14.41,14.52,351300.0,10.2382,10.2733,10.1396,10.217,351300.0
2010-06-16 10:00:00,14.52,14.56,14.4,14.44,409700.0,10.217,10.2452,10.1326,10.1608,409700.0
2010-06-16 10:30:00,14.43,14.44,14.29,14.36,317600.0,10.1537,10.1608,10.0552,10.1045,317600.0
2010-06-16 11:00:00,14.36,14.47,14.36,14.45,459200.0,10.1045,10.1819,10.1045,10.1678,459200.0
2010-06-16 11:30:00,14.45,14.45,14.4,14.42,219100.0,10.1678,10.1678,10.1326,10.1467,219100.0
2010-06-16 12:00:00,14.42,14.5,14.42,14.46,495300.0,10.1467,10.203,10.1467,10.1748,495300.0
2010-06-16 12:30:00,14.47,14.47,14.38,14.39,90700.0,10.1819,10.1819,10.1185,10.1256,90700.0
2010-06-16 13:00:00,14.4,14.45,14.39,14.44,213800.0,10.1326,10.1678,10.1256,10.1608,213800.0
2010-06-16 13:30:00,14.44,14.45,14.4,14.44,141300.0,10.1608,10.1678,10.1326,10.1608,141300.0
2010-06-16 14:00:00,14.44,14.45,14.39,14.4,151600.0,10.1608,10.1678,10.1256,10.1326,151600.0
2010-06-16 14:30:00,14.4,14.44,14.36,14.37,208000.0,10.1326,10.1608,10.1045,10.1115,208000.0
2010-06-16 15:00:00,14.37,14.37,14.19,14.19,761900.0,10.1115,10.1115,9.9848,9.9848,761900.0
2010-06-16 15:30:00,14.19,14.23,14.15,14.21,1673600.0,9.9848,10.013,9.9567,9.9989,1673600.0
2010-06-17 09:30:00,13.94,14.13,13.79,13.85,1555600.0,9.8089,9.9426,9.7034,9.7456,1555600.0
2010-06-17 10:00:00,13.84,13.93,13.75,13.76,795500.0,9.7386,9.8019,9.6752,9.6823,795500.0
2010-06-17 10:30:00,13.76,13.79,13.68,13.7,601600.0,9.6823,9.7034,9.626,9.64,601600.0
2010-06-17 11:00:00,13.7,13.81,13.7,13.79,399700.0,9.64,9.7175,9.64,9.7034,399700.0
2010-06-17 11:30:00,13.79,13.86,13.77,13.84,344500.0,9.7034,9.7526,9.6893,9.7386,344500.0
2010-06-17 12:00:00,13.84,13.94,13.81,13.9,473800.0,9.7386,9.8089,9.7175,9.7808,473800.0
2010-06-17 12:30:00,13.9,13.91,13.82,13.87,120100.0,9.7808,9.7878,9.7245,9.7597,120100.0
2010-06-17 13:00:00,13.87,13.89,13.85,13.89,153000.0,9.7597,9.7737,9.7456,9.7737,153000.0
2010-06-17 13:30:00,13.89,13.9,13.83,13.89,158700.0,9.7737,9.7808,9.7315,9.7737,158700.0
2010-06-17 14:00:00,13.89,13.89,13.79,13.79,256900.0,9.7737,9.7737,9.7034,9.7034,256900.0
2010-06-17 14:30:00,13.8,13.8,13.7,13.8,366300.0,9.7104,9.7104,9.64,9.7104,366300.0
2010-06-17 15:00:00,13.8,13.8,13.71,13.72,366800.0,9.7104,9.7104,9.6471,9.6541,366800.0
2010-06-17 15:30:00,13.72,13.88,13.71,13.87,1019500.0,9.6541,9.7667,9.6471,9.7597,1019500.0
2010-06-18 09:30:00,13.81,13.9,13.76,13.77,549400.0,9.7175,9.7808,9.6823,9.6893,549400.0
2010-06-18 10:00:00,13.77,13.87,13.73,13.87,271000.0,9.6893,9.7597,9.6612,9.7597,271000.0
2010-06-18 10:30:00,13.87,13.89,13.8,13.85,209500.0,9.7597,9.7737,9.7104,9.7456,209500.0
2010-06-18 11:00:00,13.85,13.87,13.79,13.79,127600.0,9.7456,9.7597,9.7034,9.7034,127600.0
2010-06-18 11:30:00,13.8,13.87,13.75,13.86,152500.0,9.7104,9.7597,9.6752,9.7526,152500.0
2010-06-18 12:00:00,13.86,13.87,13.77,13.77,121500.0,9.7526,9.7597,9.6893,9.6893,121500.0
2010-06-18 12:30:00,13.77,13.78,13.74,13.74,142800.0,9.6893,9.6963,9.6682,9.6682,142800.0
2010-06-18 13:00:00,13.74,13.78,13.73,13.74,126900.0,9.6682,9.6963,9.6612,9.6682,126900.0
2010-06-18 13:30:00,13.74,13.79,13.73,13.78,160400.0,9.6682,9.7034,9.6612,9.6963,160400.0
2010-06-18 14:00:00,13.78,13.82,13.78,13.82,206800.0,9.6963,9.7245,9.6963,9.7245,206800.0
2010-06-18 14:30:00,13.82,13.93,13.81,13.89,366800.0,9.7245,9.8019,9.7175,9.7737,366800.0
2010-06-18 15:00:00,13.88,13.94,13.87,13.94,288900.0,9.7667,9.8089,9.7597,9.8089,288900.0
2010-06-18 15:30:00,13.94,14.02,13.93,13.98,921000.0,9.8089,9.8652,9.8019,9.8371,921000.0
2010-06-21 09:30:00,14.45,14.55,14.37,14.54,838200.0,10.1678,10.2382,10.1115,10.2311,838200.0
2010-06-21 10:00:00,14.54,14.64,14.54,14.6,442000.0,10.2311,10.3015,10.2311,10.2733,442000.0
2010-06-21 10:30:00,14.6,14.6,14.42,14.42,410300.0,10.2733,10.2733,10.1467,10.1467,410300.0
2010-06-21 11:00:00,14.42,14.55,14.37,14.5,620100.0,10.1467,10.2382,10.1115,10.203,620100.0
2010-06-21 11:30:00,14.5,14.53,14.44,14.45,364500.0,10.203,10.2241,10.1608,10.1678,364500.0
2010-06-21 12:00:00,14.45,14.47,14.29,14.31,352700.0,10.1678,10.1819,10.0552,10.0693,352700.0
2010-06-21 12:30:00,14.31,14.4,14.29,14.37,232900.0,10.0693,10.1326,10.0552,10.1115,232900.0
2010-06-21 13:00:00,14.37,14.37,14.29,14.29,195900.0,10.1115,10.1115,10.0552,10.0552,195900.0
2010-06-21 13:30:00,14.29,14.31,14.2,14.26,276500.0,10.0552,10.0693,9.9919,10.0341,276500.0
2010-06-21 14:00:00,14.26,14.31,14.2,14.29,331400.0,10.0341,10.0693,9.9919,10.0552,331400.0
2010-06-21 14:30:00,14.29,14.32,14.2,14.2,398200.0,10.0552,10.0763,9.9919,9.9919,398200.0
2010-06-21 15:00:00,14.2,14.22,14.02,14.03,442500.0,9.9919,10.0059,9.8652,9.8723,442500.0
2010-06-21 15:30:00,14.03,14.12,13.99,14.12,600800.0,9.8723,9.9356,9.8441,9.9356,600800.0
2010-06-22 09:30:00,14.1,14.25,14.09,14.2,247500.0,9.9215,10.0271,9.9145,9.9919,247500.0
2010-06-22 10:00:00,14.19,14.24,14.12,14.17,276400.0,9.9848,10.02,9.9356,9.9708,276400.0
2010-06-22 10:30:00,14.18,14.23,14.07,14.22,190600.0,9.9778,10.013,9.9004,10.0059,190600.0
2010-06-22 11:00:00,14.23,14.23,14.14,14.19,139300.0,10.013,10.013,9.9497,9.9848,139300.0
2010-06-22 11:30:00,14.19,14.33,14.18,14.23,247400.0,9.9848,10.0834,9.9778,10.013,247400.0
2010-06-22 12:00:00,14.24,14.24,14.15,14.15,107600.0,10.02,10.02,9.9567,9.9567,107600.0
2010-06-22 12:30:00,14.15,14.18,14.11,14.18,103600.0,9.9567,9.9778,9.9285,9.9778,103600.0
2010-06-22 13:00:00,14.18,14.21,14.13,14.15,118900.0,9.9778,9.9989,9.9426,9.9567,118900.0
2010-06-22 13:30:00,14.14,14.22,14.13,14.14,122400.0,9.9497,10.0059,9.9426,9.9497,122400.0
2010-06-22 14:00:00,14.13,14.13,14.0,14.01,155700.0,9.9426,9.9426,9.8511,9.8582,155700.0
2010-06-22 14:30:00,14.01,14.04,13.85,13.85,283500.0,9.8582,9.8793,9.7456,9.7456,283500.0
2010-06-22 15:00:00,13.85,13.93,13.8,13.8,373000.0,9.7456,9.8019,9.7104,9.7104,373000.0
2010-06-22 15:30:00,13.8,13.87,13.78,13.85,1305200.0,9.7104,9.7597,9.6963,9.7456,1305200.0
2010-06-23 09:30:00,13.94,14.07,13.73,13.79,562400.0,9.8089,9.9004,9.6612,9.7034,562400.0
2010-06-23 10:00:00,13.77,13.77,13.48,13.52,918600.0,9.6893,9.6893,9.4852,9.5134,918600.0
2010-06-23 10:30:00,13.52,13.71,13.52,13.66,501100.0,9.5134,9.6471,9.5134,9.6119,501100.0
2010-06-23 11:00:00,13.66,13.75,13.62,13.74,268000.0,9.6119,9.6752,9.5838,9.6682,268000.0
2010-06-23 11:30:00,13.74,13.8,13.73,13.79,286900.0,9.6682,9.7104,9.6612,9.7034,286900.0
2010-06-23 12:00:00,13.78,13.88,13.78,13.86,202600.0,9.6963,9.7667,9.6963,9.7526,202600.0
2010-06-23 12:30:00,13.86,14.0,13.84,14.0,211600.0,9.7526,9.8511,9.7386,9.8511,211600.0
2010-06-23 13:00:00,13.99,14.02,13.96,14.0,257300.0,9.8441,9.8652,9.823,9.8511,257300.0
2010-06-23 13:30:00,14.01,14.09,14.0,14.08,254300.0,9.8582,9.9145,9.8511,9.9074,254300.0
2010-06-23 14:00:00,14.08,14.13,14.04,14.1,481800.0,9.9074,9.9426,9.8793,9.9215,481800.0
2010-06-23 14:30:00,14.1,14.25,14.03,14.1,625600.0,9.9215,10.0271,9.8723,9.9215,625600.0
2010-06-23 15:00:00,14.1,14.14,14.04,14.12,421300.0,9.9215,9.9497,9.8793,9.9356,421300.0
2010-06-23 15:30:00,14.12,14.17,14.08,14.12,769000.0,9.9356,9.9708,9.9074,9.9356,769000.0
2010-06-24 09:30:00,14.03,14.03,13.78,13.81,429600.0,9.8723,9.8723,9.6963,9.7175,429600.0
2010-06-24 10:00:00,13.82,14.03,13.8,14.03,359200.0,9.7245,9.8723,9.7104,9.8723,359200.0
2010-06-24 10:30:00,14.03,14.05,13.87,13.92,503900.0,9.8723,9.8863,9.7597,9.7949,503900.0
2010-06-24 11:00:00,13.92,13.92,13.81,13.89,328100.0,9.7949,9.7949,9.7175,9.7737,328100.0
2010-06-24 11:30:00,13.9,14.0,13.88,13.97,204600.0,9.7808,9.8511,9.7667,9.83,204600.0
2010-06-24 12:00:00,13.97,14.03,13.97,13.98,160300.0,9.83,9.8723,9.83,9.8371,160300.0
2010-06-24 12:30:00,13.98,13.98,13.88,13.95,134800.0,9.8371,9.8371,9.7667,9.816,134800.0
2010-06-24 13:00:00,13.95,14.0,13.9,13.95,195400.0,9.816,9.8511,9.7808,9.816,195400.0
2010-06-24 13:30:00,13.94,14.02,13.89,13.97,868800.0,9.8089,9.8652,9.7737,9.83,868800.0
2010-06-24 14:00:00,13.96,13.98,13.94,13.95,224300.0,9.823,9.8371,9.8089,9.816,224300.0
2010-06-24 14:30:00,13.95,13.97,13.87,13.9,587300.0,9.816,9.83,9.7597,9.7808,587300.0
2010-06-24 15:00:00,13.89,13.95,13.8,13.88,795900.0,9.7737,9.816,9.7104,9.7667,795900.0
2010-06-24 15:30:00,13.87,13.9,13.84,13.86,757500.0,9.7597,9.7808,9.7386,9.7526,757500.0
2010-06-25 09:30:00,13.88,13.95,13.7,13.78,321200.0,9.7667,9.816,9.64,9.6963,321200.0
2010-06-25 10:00:00,13.78,13.9,13.72,13.76,174900.0,9.6963,9.7808,9.6541,9.6823,174900.0
2010-06-25 10:30:00,13.75,13.8,13.68,13.7,187200.0,9.6752,9.7104,9.626,9.64,187200.0
2010-06-25 11:00:00,13.71,13.79,13.71,13.76,121500.0,9.6471,9.7034,9.6471,9.6823,121500.0
2010-06-25 11:30:00,13.76,13.9,13.74,13.9,144900.0,9.6823,9.7808,9.6682,9.7808,144900.0
2010-06-25 12:00:00,13.9,13.94,13.87,13.92,127000.0,9.7808,9.8089,9.7597,9.7949,127000.0
2010-06-25 12:30:00,13.91,13.98,13.88,13.91,99000.0,9.7878,9.8371,9.7667,9.7878,99000.0
2010-06-25 13:00:00,13.9,14.06,13.89,14.06,175500.0,9.7808,9.8934,9.7737,9.8934,175500.0
2010-06-25 13:30:00,14.06,14.1,14.02,14.07,206600.0,9.8934,9.9215,9.8652,9.9004,206600.0
2010-06-25 14:00:00,14.06,14.13,14.05,14.09,181000.0,9.8934,9.9426,9.8863,9.9145,181000.0
2010-06-25 14:30:00,14.08,14.14,14.06,14.06,125800.0,9.9074,9.9497,9.8934,9.8934,125800.0
2010-06-25 15:00:00,14.07,14.08,14.0,14.08,142500.0,9.9004,9.9074,9.8511,9.9074,142500.0
2010-06-25 15:30:00,14.07,14.14,13.99,14.09,679800.0,9.9004,9.9497,9.8441,9.9145,679800.0
2010-06-28 09:30:00,14.02,14.11,13.75,13.77,370300.0,9.9184,9.9821,9.7274,9.7415,370300.0
2010-06-28 10:00:00,13.76,13.89,13.75,13.85,237000.0,9.7345,9.8264,9.7274,9.7981,237000.0
2010-06-28 10:30:00,13.86,13.88,13.77,13.88,213200.0,9.8052,9.8194,9.7415,9.8194,213200.0
2010-06-28 11:00:00,13.87,13.94,13.87,13.94,181700.0,9.8123,9.8618,9.8123,9.8618,181700.0
2010-06-28 11:30:00,13.94,13.97,13.91,13.91,235100.0,9.8618,9.883,9.8406,9.8406,235100.0
2010-06-28 12:00:00,13.91,13.93,13.87,13.89,278500.0,9.8406,9.8547,9.8123,9.8264,278500.0
2010-06-28 12:30:00,13.88,13.92,13.82,13.89,190000.0,9.8194,9.8477,9.7769,9.8264,190000.0
2010-06-28 13:00:00,13.88,13.9,13.86,13.88,203600.0,9.8194,9.8335,9.8052,9.8194,203600.0
2010-06-28 13:30:00,13.88,13.92,13.85,13.89,231400.0,9.8194,9.8477,9.7981,9.8264,231400.0
2010-06-28 14:00:00,13.89,13.92,13.85,13.88,115400.0,9.8264,9.8477,9.7981,9.8194,115400.0
2010-06-28 14:30:00,13.88,13.91,13.86,13.9,169000.0,9.8194,9.8406,9.8052,9.8335,169000.0
2010-06-28 15:00:00,13.9,13.92,13.86,13.86,265100.0,9.8335,9.8477,9.8052,9.8052,265100.0
2010-06-28 15:30:00,13.86,13.95,13.83,13.9,907700.0,9.8052,9.8689,9.784,9.8335,907700.0
2010-06-29 09:30:00,13.6,13.66,13.35,13.45,766700.0,9.6213,9.6637,9.4444,9.5152,766700.0
2010-06-29 10:00:00,13.43,13.44,13.27,13.32,689800.0,9.501,9.5081,9.3878,9.4232,689800.0
2010-06-29 10:30:00,13.32,13.45,13.32,13.43,187500.0,9.4232,9.5152,9.4232,9.501,187500.0
2010-06-29 11:00:00,13.43,13.47,13.39,13.4,179700.0,9.501,9.5293,9.4727,9.4798,179700.0
2010-06-29 11:30:00,13.4,13.41,13.38,13.39,244100.0,9.4798,9.4869,9.4656,9.4727,244100.0
2010-06-29 12:00:00,13.39,13.45,13.35,13.41,262000.0,9.4727,9.5152,9.4444,9.4869,262000.0
2010-06-29 12:30:00,13.4,13.41,13.35,13.38,322300.0,9.4798,9.4869,9.4444,9.4656,322300.0
2010-06-29 13:00:00,13.38,13.39,13.33,13.35,231400.0,9.4656,9.4727,9.4303,9.4444,231400.0
2010-06-29 13:30:00,13.35,13.37,13.3,13.37,286300.0,9.4444,9.4586,9.409,9.4586,286300.0
2010-06-29 14:00:00,13.36,13.41,13.35,13.37,228400.0,9.4515,9.4869,9.4444,9.4586,228400.0
2010-06-29 14:30:00,13.37,13.42,13.26,13.28,745500.0,9.4586,9.4939,9.3808,9.3949,745500.0
2010-06-29 15:00:00,13.28,13.35,13.19,13.21,634700.0,9.3949,9.4444,9.3312,9.3454,634700.0
2010-06-29 15:30:00,13.21,13.3,13.17,13.25,1389000.0,9.3454,9.409,9.3171,9.3737,1389000.0
2010-06-30 09:30:00,13.26,13.6,13.12,13.54,334400.0,9.3808,9.6213,9.2817,9.5788,334400.0
2010-06-30 10:00:00,13.54,13.54,13.45,13.5,209900.0,9.5788,9.5788,9.5152,9.5505,209900.0
2010-06-30 10:30:00,13.49,13.53,13.37,13.38,316500.0,9.5435,9.5718,9.4586,9.4656,316500.0
2010-06-30 11:00:00,13.38,13.49,13.38,13.44,153000.0,9.4656,9.5435,9.4656,9.5081,153000.0
2010-06-30 11:30:00,13.43,13.57,13.42,13.51,107800.0,9.501,9.6001,9.4939,9.5576,107800.0
2010-06-30 12:00:00,13.5,13.52,13.45,13.5,169800.0,9.5505,9.5647,9.5152,9.5505,169800.0
2010-06-30 12:30:00,13.51,13.52,13.42,13.45,69000.0,9.5576,9.5647,9.4939,9.5152,69000.0
2010-06-30 13:00:00,13.44,13.48,13.42,13.46,102500.0,9.5081,9.5364,9.4939,9.5222,102500.0
2010-06-30 13:30:00,13.45,13.47,13.44,13.44,91400.0,9.5152,9.5293,9.5081,9.5081,91400.0
2010-06-30 14:00:00,13.44,13.47,13.4,13.42,317200.0,9.5081,9.5293,9.4798,9.4939,317200.0
2010-06-30 14:30:00,13.41,13.43,13.36,13.38,328100.0,9.4869,9.501,9.4515,9.4656,328100.0
2010-06-30 15:00:00,13.37,13.44,13.3,13.31,547800.0,9.4586,9.5081,9.409,9.4161,547800.0
2010-06-30 15:30:00,13.31,13.31,13.14,13.18,1104200.0,9.4161,9.4161,9.2959,9.3242,1104200.0
2010-07-01 09:30:00,13.26,13.43,13.13,13.33,716300.0,9.3808,9.501,9.2888,9.4303,716300.0
2010-07-01 10:00:00,13.33,13.39,13.07,13.1,733300.0,9.4303,9.4727,9.2463,9.2676,733300.0
2010-07-01 10:30:00,13.11,13.12,12.97,13.02,609800.0,9.2746,9.2817,9.1756,9.211,609800.0
2010-07-01 11:00:00,13.02,13.05,12.94,13.04,630800.0,9.211,9.2322,9.1544,9.2251,630800.0
2010-07-01 11:30:00,13.04,13.1,12.97,13.01,297000.0,9.2251,9.2676,9.1756,9.2039,297000.0
2010-07-01 12:00:00,13.01,13.01,12.89,12.94,292800.0,9.2039,9.2039,9.119,9.1544,292800.0
2010-07-01 12:30:00,12.93,13.11,12.91,13.02,236800.0,9.1473,9.2746,9.1331,9.211,236800.0
2010-07-01 13:00:00,13.02,13.12,12.98,13.07,154400.0,9.211,9.2817,9.1827,9.2463,154400.0
2010-07-01 13:30:00,13.07,13.23,13.07,13.18,377700.0,9.2463,9.3595,9.2463,9.3242,377700.0
2010-07-01 14:00:00,13.17,13.2,13.12,13.13,117700.0,9.3171,9.3383,9.2817,9.2888,117700.0
2010-07-01 14:30:00,13.13,13.15,13.0,13.07,271400.0,9.2888,9.3029,9.1968,9.2463,271400.0
2010-07-01 15:00:00,13.08,13.13,13.05,13.12,597300.0,9.2534,9.2888,9.2322,9.2817,597300.0
2010-07-01 15:30:00,13.13,13.2,13.07,13.14,1060700.0,9.2888,9.3383,9.2463,9.2959,1060700.0
2010-07-02 09:30:00,13.19,13.35,13.14,13.18,270100.0,9.3312,9.4444,9.2959,9.3242,270100.0
2010-07-02 10:00:00,13.17,13.26,13.1,13.23,278200.0,9.3171,9.3808,9.2676,9.3595,278200.0
2010-07-02 10:30:00,13.23,13.23,13.14,13.15,230700.0,9.3595,9.3595,9.2959,9.3029,230700.0
2010-07-02 11:00:00,13.15,13.15,13.07,13.1,426700.0,9.3029,9.3029,9.2463,9.2676,426700.0
2010-07-02 11:30:00,13.1,13.1,12.97,13.04,293200.0,9.2676,9.2676,9.1756,9.2251,293200.0
2010-07-02 12:00:00,13.04,13.09,13.03,13.09,189600.0,9.2251,9.2605,9.218,9.2605,189600.0
2010-07-02 12:30:00,13.08,13.15,13.05,13.12,331100.0,9.2534,9.3029,9.2322,9.2817,331100.0
2010-07-02 13:00:00,13.12,13.16,13.07,13.13,288100.0,9.2817,9.31,9.2463,9.2888,288100.0
2010-07-02 13:30:00,13.12,13.13,13.06,13.12,251200.0,9.2817,9.2888,9.2393,9.2817,251200.0
2010-07-02 14:00:00,13.12,13.13,13.06,13.07,360100.0,9.2817,9.2888,9.2393,9.2463,360100.0
2010-07-02 14:30:00,13.07,13.08,13.04,13.07,442900.0,9.2463,9.2534,9.2251,9.2463,442900.0
2010-07-02 15:00:00,13.07,13.13,13.02,13.05,445200.0,9.2463,9.2888,9.211,9.2322,445200.0
2010-07-02 15:30:00,13.04,13.16,13.03,13.03,689200.0,9.2251,9.31,9.218,9.218,689200.0
2010-07-06 09:30:00,13.32,13.63,13.32,13.63,395500.0,9.4232,9.6425,9.4232,9.6425,395500.0
2010-07-06 10:00:00,13.62,13.73,13.58,13.68,576800.0,9.6354,9.7133,9.6071,9.6779,576800.0
2010-07-06 10:30:00,13.68,13.73,13.63,13.67,231200.0,9.6779,9.7133,9.6425,9.6708,231200.0
2010-07-06 11:00:00,13.67,13.7,13.63,13.66,403700.0,9.6708,9.692,9.6425,9.6637,403700.0
2010-07-06 11:30:00,13.66,13.82,13.65,13.79,491300.0,9.6637,9.7769,9.6567,9.7557,491300.0
2010-07-06 12:00:00,13.79,13.82,13.74,13.79,275200.0,9.7557,9.7769,9.7203,9.7557,275200.0
2010-07-06 12:30:00,13.79,13.82,13.58,13.58,444400.0,9.7557,9.7769,9.6071,9.6071,444400.0
2010-07-06 13:00:00,13.59,13.62,13.51,13.58,274300.0,9.6142,9.6354,9.5576,9.6071,274300.0
2010-07-06 13:30:00,13.58,13.6,13.47,13.5,473400.0,9.6071,9.6213,9.5293,9.5505,473400.0
2010-07-06 14:00:00,13.5,13.57,13.46,13.52,534200.0,9.5505,9.6001,9.5222,9.5647,534200.0
2010-07-06 14:30:00,13.52,13.54,13.5,13.52,313800.0,9.5647,9.5788,9.5505,9.5647,313800.0
2010-07-06 15:00:00,13.51,13.52,13.37,13.42,525000.0,9.5576,9.5647,9.4586,9.4939,525000.0
2010-07-06 15:30:00,13.42,13.55,13.4,13.47,700600.0,9.4939,9.5859,9.4798,9.5293,700600.0
2010-07-07 09:30:00,13.5,13.82,13.4,13.82,217500.0,9.5505,9.7769,9.4798,9.7769,217500.0
2010-07-07 10:00:00,13.83,13.89,13.62,13.69,433200.0,9.784,9.8264,9.6354,9.685,433200.0
2010-07-07 10:30:00,13.69,13.85,13.69,13.83,136700.0,9.685,9.7981,9.685,9.784,136700.0
2010-07-07 11:00:00,13.84,13.84,13.7,13.76,242700.0,9.7911,9.7911,9.692,9.7345,242700.0
2010-07-07 11:30:00,13.76,13.82,13.69,13.72,309200.0,9.7345,9.7769,9.685,9.7062,309200.0
2010-07-07 12:00:00,13.72,13.88,13.72,13.86,305400.0,9.7062,9.8194,9.7062,9.8052,305400.0
2010-07-07 12:30:00,13.86,13.93,13.83,13.9,269700.0,9.8052,9.8547,9.784,9.8335,269700.0
2010-07-07 13:00:00,13.9,13.94,13.85,13.92,222400.0,9.8335,9.8618,9.7981,9.8477,222400.0
2010-07-07 13:30:00,13.91,13.92,13.78,13.83,363600.0,9.8406,9.8477,9.7486,9.784,363600.0
2010-07-07 14:00:00,13.83,13.91,13.83,13.89,319000.0,9.784,9.8406,9.784,9.8264,319000.0
2010-07-07 14:30:00,13.89,13.94,13.87,13.93,481200.0,9.8264,9.8618,9.8123,9.8547,481200.0
2010-07-07 15:00:00,13.93,13.96,13.87,13.91,373400.0,9.8547,9.876,9.8123,9.8406,373400.0
2010-07-07 15:30:00,13.91,14.06,13.9,14.06,807500.0,9.8406,9.9467,9.8335,9.9467,807500.0
2010-07-08 09:30:00,14.17,14.18,13.87,13.91,386100.0,10.0245,10.0316,9.8123,9.8406,386100.0
2010-07-08 10:00:00,13.91,14.01,13.78,13.99,297000.0,9.8406,9.9113,9.7486,9.8972,297000.0
2010-07-08 10:30:00,13.99,14.01,13.91,13.91,322700.0,9.8972,9.9113,9.8406,9.8406,322700.0
2010-07-08 11:00:00,13.92,14.0,13.85,13.98,380400.0,9.8477,9.9043,9.7981,9.8901,380400.0
2010-07-08 11:30:00,13.97,14.0,13.95,13.96,261500.0,9.883,9.9043,9.8689,9.876,261500.0
2010-07-08 12:00:00,13.96,14.06,13.92,14.06,201000.0,9.876,9.9467,9.8477,9.9467,201000.0
2010-07-08 12:30:00,14.06,14.19,14.02,14.15,452100.0,9.9467,10.0387,9.9184,10.0104,452100.0
2010-07-08 13:00:00,14.15,14.2,14.14,14.15,177200.0,10.0104,10.0458,10.0033,10.0104,177200.0
2010-07-08 13:30:00,14.16,14.19,14.15,14.16,216300.0,10.0175,10.0387,10.0104,10.0175,216300.0
2010-07-08 14:00:00,14.16,14.19,14.13,14.18,393800.0,10.0175,10.0387,9.9962,10.0316,393800.0
2010-07-08 14:30:00,14.18,14.24,14.17,14.23,278700.0,10.0316,10.074,10.0245,10.067,278700.0
2010-07-08 15:00:00,14.23,14.29,14.18,14.29,437700.0,10.067,10.1094,10.0316,10.1094,437700.0
2010-07-08 15:30:00,14.29,14.51,14.28,14.5,1756900.0,10.1094,10.2651,10.1023,10.258,1756900.0
2010-07-09 09:30:00,14.42,14.74,14.36,14.69,399700.0,10.2014,10.4278,10.1589,10.3924,399700.0
2010-07-09 10:00:00,14.69,14.9,14.66,14.88,411100.0,10.3924,10.541,10.3712,10.5268,411100.0
2010-07-09 10:30:00,14.88,14.92,14.76,14.77,357100.0,10.5268,10.5551,10.4419,10.449,357100.0
2010-07-09 11:00:00,14.77,14.81,14.69,14.76,131400.0,10.449,10.4773,10.3924,10.4419,131400.0
2010-07-09 11:30:00,14.77,14.81,14.74,14.8,137100.0,10.449,10.4773,10.4278,10.4702,137100.0
2010-07-09 12:00:00,14.8,14.89,14.8,14.88,117700.0,10.4702,10.5339,10.4702,10.5268,117700.0
2010-07-09 12:30:00,14.87,14.87,14.8,14.83,113700.0,10.5197,10.5197,10.4702,10.4914,113700.0
2010-07-09 13:00:00,14.83,14.86,14.81,14.83,114300.0,10.4914,10.5127,10.4773,10.4914,114300.0
2010-07-09 13:30:00,14.83,14.85,14.78,14.81,239400.0,10.4914,10.5056,10.4561,10.4773,239400.0
2010-07-09 14:00:00,14.81,14.84,14.79,14.84,91300.0,10.4773,10.4985,10.4631,10.4985,91300.0
2010-07-09 14:30:00,14.83,14.86,14.77,14.84,190300.0,10.4914,10.5127,10.449,10.4985,190300.0
2010-07-09 15:00:00,14.84,14.85,14.76,14.77,476400.0,10.4985,10.5056,10.4419,10.449,476400.0
2010-07-09 15:30:00,14.77,14.84,14.76,14.81,1225200.0,10.449,10.4985,10.4419,10.4773,1225200.0
2010-07-12 09:30:00,14.74,14.74,14.5,14.6,527400.0,10.4278,10.4278,10.258,10.3287,527400.0
2010-07-12 10:00:00,14.6,14.63,14.45,14.48,526600.0,10.3287,10.35,10.2226,10.2438,526600.0
2010-07-12 10:30:00,14.47,14.5,14.38,14.42,606200.0,10.2368,10.258,10.1731,10.2014,606200.0
2010-07-12 11:00:00,14.41,14.47,14.33,14.4,446700.0,10.1943,10.2368,10.1377,10.1872,446700.0
2010-07-12 11:30:00,14.41,14.44,14.37,14.44,262300.0,10.1943,10.2155,10.166,10.2155,262300.0
2010-07-12 12:00:00,14.44,14.58,14.44,14.5,104600.0,10.2155,10.3146,10.2155,10.258,104600.0
2010-07-12 12:30:00,14.5,14.57,14.46,14.46,120000.0,10.258,10.3075,10.2297,10.2297,120000.0
2010-07-12 13:00:00,14.46,14.59,14.45,14.57,61700.0,10.2297,10.3217,10.2226,10.3075,61700.0
2010-07-12 13:30:00,14.57,14.57,14.48,14.53,88500.0,10.3075,10.3075,10.2438,10.2792,88500.0
2010-07-12 14:00:00,14.53,14.55,14.5,14.52,204500.0,10.2792,10.2934,10.258,10.2721,204500.0
2010-07-12 14:30:00,14.52,14.53,14.44,14.52,555000.0,10.2721,10.2792,10.2155,10.2721,555000.0
2010-07-12 15:00:00,14.52,14.57,14.49,14.55,529500.0,10.2721,10.3075,10.2509,10.2934,529500.0
2010-07-12 15:30:00,14.55,14.6,14.51,14.54,607200.0,10.2934,10.3287,10.2651,10.2863,607200.0
2010-07-13 09:30:00,14.8,15.0,14.77,14.84,427500.0,10.4702,10.6117,10.449,10.4985,427500.0
2010-07-13 10:00:00,14.83,14.89,14.76,14.81,283100.0,10.4914,10.5339,10.4419,10.4773,283100.0
2010-07-13 10:30:00,14.81,14.82,14.69,14.71,364200.0,10.4773,10.4844,10.3924,10.4065,364200.0
2010-07-13 11:00:00,14.71,14.84,14.71,14.84,115400.0,10.4065,10.4985,10.4065,10.4985,115400.0
2010-07-13 11:30:00,14.83,14.89,14.72,14.76,487200.0,10.4914,10.5339,10.4136,10.4419,487200.0
2010-07-13 12:00:00,14.76,14.81,14.7,14.81,1003800.0,10.4419,10.4773,10.3995,10.4773,1003800.0
2010-07-13 12:30:00,14.8,14.94,14.8,14.92,394300.0,10.4702,10.5693,10.4702,10.5551,394300.0
2010-07-13 13:00:00,14.91,14.94,14.81,14.83,140700.0,10.548,10.5693,10.4773,10.4914,140700.0
2010-07-13 13:30:00,14.83,14.85,14.78,14.81,139300.0,10.4914,10.5056,10.4561,10.4773,139300.0
2010-07-13 14:00:00,14.82,14.84,14.76,14.77,113600.0,10.4844,10.4985,10.4419,10.449,113600.0
2010-07-13 14:30:00,14.76,14.8,14.76,14.79,177400.0,10.4419,10.4702,10.4419,10.4631,177400.0
2010-07-13 15:00:00,14.79,14.85,14.79,14.85,306500.0,10.4631,10.5056,10.4631,10.5056,306500.0
2010-07-13 15:30:00,14.85,14.89,14.81,14.84,514600.0,10.5056,10.5339,10.4773,10.4985,514600.0
2010-07-14 09:30:00,14.79,14.8,14.57,14.74,324800.0,10.4631,10.4702,10.3075,10.4278,324800.0
2010-07-14 10:00:00,14.75,14.82,14.65,14.78,238400.0,10.4348,10.4844,10.3641,10.4561,238400.0
2010-07-14 10:30:00,14.79,14.84,14.67,14.72,239200.0,10.4631,10.4985,10.3783,10.4136,239200.0
2010-07-14 11:00:00,14.73,14.9,14.73,14.88,351400.0,10.4207,10.541,10.4207,10.5268,351400.0
2010-07-14 11:30:00,14.87,14.98,14.84,14.84,322600.0,10.5197,10.5976,10.4985,10.4985,322600.0
2010-07-14 12:00:00,14.84,14.87,14.81,14.84,144100.0,10.4985,10.5197,10.4773,10.4985,144100.0
2010-07-14 12:30:00,14.85,14.87,14.73,14.73,192200.0,10.5056,10.5197,10.4207,10.4207,192200.0
2010-07-14 13:00:00,14.74,14.81,14.71,14.75,188700.0,10.4278,10.4773,10.4065,10.4348,188700.0
2010-07-14 13:30:00,14.76,14.79,14.65,14.66,191300.0,10.4419,10.4631,10.3641,10.3712,191300.0
2010-07-14 14:00:00,14.67,14.68,14.56,14.6,374400.0,10.3783,10.3853,10.3004,10.3287,374400.0
2010-07-14 14:30:00,14.6,14.67,14.59,14.65,183400.0,10.3287,10.3783,10.3217,10.3641,183400.0
2010-07-14 15:00:00,14.66,14.76,14.65,14.72,413400.0,10.3712,10.4419,10.3641,10.4136,413400.0
2010-07-14 15:30:00,14.73,14.73,14.64,14.69,432500.0,10.4207,10.4207,10.357,10.3924,432500.0
2010-07-15 09:30:00,14.65,14.7,14.55,14.59,270800.0,10.3641,10.3995,10.2934,10.3217,270800.0
2010-07-15 10:00:00,14.59,14.59,14.37,14.49,299900.0,10.3217,10.3217,10.166,10.2509,299900.0
2010-07-15 10:30:00,14.5,14.51,14.44,14.47,136600.0,10.258,10.2651,10.2155,10.2368,136600.0
2010-07-15 11:00:00,14.47,14.56,14.44,14.54,210900.0,10.2368,10.3004,10.2155,10.2863,210900.0
2010-07-15 11:30:00,14.54,14.57,14.48,14.49,159700.0,10.2863,10.3075,10.2438,10.2509,159700.0
2010-07-15 12:00:00,14.49,14.5,14.43,14.43,87600.0,10.2509,10.258,10.2085,10.2085,87600.0
2010-07-15 12:30:00,14.44,14.46,14.4,14.41,159900.0,10.2155,10.2297,10.1872,10.1943,159900.0
2010-07-15 13:00:00,14.41,14.53,14.41,14.52,110800.0,10.1943,10.2792,10.1943,10.2721,110800.0
2010-07-15 13:30:00,14.52,14.56,14.48,14.5,120600.0,10.2721,10.3004,10.2438,10.258,120600.0
2010-07-15 14:00:00,14.5,14.6,14.49,14.6,104600.0,10.258,10.3287,10.2509,10.3287,104600.0
2010-07-15 14:30:00,14.6,14.61,14.55,14.55,122100.0,10.3287,10.3358,10.2934,10.2934,122100.0
2010-07-15 15:00:00,14.55,14.58,14.45,14.54,207000.0,10.2934,10.3146,10.2226,10.2863,207000.0
2010-07-15 15:30:00,14.54,14.69,14.53,14.65,496800.0,10.2863,10.3924,10.2792,10.3641,496800.0
2010-07-16 09:30:00,14.57,14.7,14.28,14.34,247100.0,10.3075,10.3995,10.1023,10.1448,247100.0
2010-07-16 10:00:00,14.33,14.35,14.28,14.3,231300.0,10.1377,10.1519,10.1023,10.1165,231300.0
2010-07-16 10:30:00,14.31,14.39,14.26,14.35,157800.0,10.1236,10.1802,10.0882,10.1519,157800.0
2010-07-16 11:00:00,14.35,14.35,14.23,14.3,157500.0,10.1519,10.1519,10.067,10.1165,157500.0
2010-07-16 11:30:00,14.29,14.31,14.27,14.28,133100.0,10.1094,10.1236,10.0953,10.1023,133100.0
2010-07-16 12:00:00,14.28,14.35,14.26,14.29,111100.0,10.1023,10.1519,10.0882,10.1094,111100.0
2010-07-16 12:30:00,14.28,14.31,14.21,14.23,111700.0,10.1023,10.1236,10.0528,10.067,111700.0
2010-07-16 13:00:00,14.23,14.26,14.21,14.22,55700.0,10.067,10.0882,10.0528,10.0599,55700.0
2010-07-16 13:30:00,14.22,14.27,14.15,14.18,98800.0,10.0599,10.0953,10.0104,10.0316,98800.0
2010-07-16 14:00:00,14.17,14.2,14.13,14.15,160700.0,10.0245,10.0458,9.9962,10.0104,160700.0
2010-07-16 14:30:00,14.16,14.24,14.15,14.21,129500.0,10.0175,10.074,10.0104,10.0528,129500.0
2010-07-16 15:00:00,14.2,14.25,14.15,14.18,122000.0,10.0458,10.0811,10.0104,10.0316,122000.0
2010-07-16 15:30:00,14.19,14.26,14.17,14.2,404700.0,10.0387,10.0882,10.0245,10.0458,404700.0
2010-07-19 09:30:00,14.22,14.4,14.17,14.2,500800.0,10.0599,10.1872,10.0245,10.0458,500800.0
2010-07-19 10:00:00,14.19,14.2,13.98,13.99,350800.0,10.0387,10.0458,9.8901,9.8972,350800.0
2010-07-19 10:30:00,13.98,14.09,13.98,14.06,290600.0,9.8901,9.9679,9.8901,9.9467,290600.0
2010-07-19 11:00:00,14.05,14.17,14.04,14.11,283900.0,9.9396,10.0245,9.9326,9.9821,283900.0
2010-07-19 11:30:00,14.12,14.12,13.99,14.01,254400.0,9.9892,9.9892,9.8972,9.9113,254400.0
2010-07-19 12:00:00,14.01,14.01,13.91,13.97,222500.0,9.9113,9.9113,9.8406,9.883,222500.0
2010-07-19 12:30:00,13.97,14.0,13.95,13.98,214000.0,9.883,9.9043,9.8689,9.8901,214000.0
2010-07-19 13:00:00,13.99,14.0,13.93,13.94,179600.0,9.8972,9.9043,9.8547,9.8618,179600.0
2010-07-19 13:30:00,13.94,13.95,13.91,13.95,142900.0,9.8618,9.8689,9.8406,9.8689,142900.0
2010-07-19 14:00:00,13.94,14.0,13.94,13.94,197700.0,9.8618,9.9043,9.8618,9.8618,197700.0
2010-07-19 14:30:00,13.95,14.0,13.94,13.96,393000.0,9.8689,9.9043,9.8618,9.876,393000.0
2010-07-19 15:00:00,13.95,14.0,13.95,13.96,432700.0,9.8689,9.9043,9.8689,9.876,432700.0
2010-07-19 15:30:00,13.96,14.0,13.94,14.0,903400.0,9.876,9.9043,9.8618,9.9043,903400.0
2010-07-20 09:30:00,13.74,14.28,13.7,14.25,1211900.0,9.7203,10.1023,9.692,10.0811,1211900.0
2010-07-20 10:00:00,14.24,14.3,14.09,14.17,1001900.0,10.074,10.1165,9.9679,10.0245,1001900.0
2010-07-20 10:30:00,14.18,14.2,14.13,14.17,779600.0,10.0316,10.0458,9.9962,10.0245,779600.0
2010-07-20 11:00:00,14.17,14.25,14.13,14.15,563400.0,10.0245,10.0811,9.9962,10.0104,563400.0
2010-07-20 11:30:00,14.15,14.15,13.94,13.95,425200.0,10.0104,10.0104,9.8618,9.8689,425200.0
2010-07-20 12:00:00,13.95,14.05,13.9,13.96,260800.0,9.8689,9.9396,9.8335,9.876,260800.0
2010-07-20 12:30:00,13.97,14.06,13.95,14.05,173600.0,9.883,9.9467,9.8689,9.9396,173600.0
2010-07-20 13:00:00,14.05,14.14,14.03,14.04,344600.0,9.9396,10.0033,9.9255,9.9326,344600.0
2010-07-20 13:30:00,14.04,14.32,14.04,14.27,1663900.0,9.9326,10.1306,9.9326,10.0953,1663900.0
2010-07-20 14:00:00,14.27,14.28,14.13,14.25,398800.0,10.0953,10.1023,9.9962,10.0811,398800.0
2010-07-20 14:30:00,14.24,14.28,14.18,14.22,448500.0,10.074,10.1023,10.0316,10.0599,448500.0
2010-07-20 15:00:00,14.21,14.28,14.21,14.24,718000.0,10.0528,10.1023,10.0528,10.074,718000.0
2010-07-20 15:30:00,14.24,14.28,14.2,14.26,1243200.0,10.074,10.1023,10.0458,10.0882,1243200.0
2010-07-21 09:30:00,14.4,14.73,14.37,14.43,889800.0,10.1872,10.4207,10.166,10.2085,889800.0
2010-07-21 10:00:00,14.42,14.7,14.41,14.61,741300.0,10.2014,10.3995,10.1943,10.3358,741300.0
2010-07-21 10:30:00,14.61,14.7,14.57,14.63,761700.0,10.3358,10.3995,10.3075,10.35,761700.0
2010-07-21 11:00:00,14.64,14.64,14.33,14.34,620900.0,10.357,10.357,10.1377,10.1448,620900.0
2010-07-21 11:30:00,14.35,14.48,14.34,14.48,303000.0,10.1519,10.2438,10.1448,10.2438,303000.0
2010-07-21 12:00:00,14.48,14.53,14.41,14.52,166400.0,10.2438,10.2792,10.1943,10.2721,166400.0
2010-07-21 12:30:00,14.51,14.52,14.37,14.39,278200.0,10.2651,10.2721,10.166,10.1802,278200.0
2010-07-21 13:00:00,14.39,14.4,14.35,14.39,115800.0,10.1802,10.1872,10.1519,10.1802,115800.0
2010-07-21 13:30:00,14.4,14.47,14.37,14.41,238000.0,10.1872,10.2368,10.166,10.1943,238000.0
2010-07-21 14:00:00,14.41,14.42,14.15,14.17,685000.0,10.1943,10.2014,10.0104,10.0245,685000.0
2010-07-21 14:30:00,14.17,14.18,14.06,14.07,803400.0,10.0245,10.0316,9.9467,9.9538,803400.0
2010-07-21 15:00:00,14.07,14.15,14.03,14.12,909800.0,9.9538,10.0104,9.9255,9.9892,909800.0
2010-07-21 15:30:00,14.12,14.14,14.04,14.11,1661000.0,9.9892,10.0033,9.9326,9.9821,1661000.0
2010-07-22 09:30:00,14.31,14.63,14.28,14.62,466500.0,10.1236,10.35,10.1023,10.3429,466500.0
2010-07-22 10:00:00,14.64,14.68,14.49,14.5,461600.0,10.357,10.3853,10.2509,10.258,461600.0
2010-07-22 10:30:00,14.5,14.6,14.49,14.57,467300.0,10.258,10.3287,10.2509,10.3075,467300.0
2010-07-22 11:00:00,14.56,14.59,14.48,14.5,405600.0,10.3004,10.3217,10.2438,10.258,405600.0
2010-07-22 11:30:00,14.5,14.5,14.41,14.43,379900.0,10.258,10.258,10.1943,10.2085,379900.0
2010-07-22 12:00:00,14.44,14.48,14.41,14.44,196100.0,10.2155,10.2438,10.1943,10.2155,196100.0
2010-07-22 12:30:00,14.44,14.46,14.42,14.44,141100.0,10.2155,10.2297,10.2014,10.2155,141100.0
2010-07-22 13:00:00,14.44,14.62,14.44,14.61,312600.0,10.2155,10.3429,10.2155,10.3358,312600.0
2010-07-22 13:30:00,14.6,14.62,14.58,14.61,204800.0,10.3287,10.3429,10.3146,10.3358,204800.0
2010-07-22 14:00:00,14.62,14.67,14.6,14.61,255400.0,10.3429,10.3783,10.3287,10.3358,255400.0
2010-07-22 14:30:00,14.61,14.62,14.5,14.59,236200.0,10.3358,10.3429,10.258,10.3217,236200.0
2010-07-22 15:00:00,14.59,14.65,14.56,14.64,250200.0,10.3217,10.3641,10.3004,10.357,250200.0
2010-07-22 15:30:00,14.64,14.65,14.52,14.62,693600.0,10.357,10.3641,10.2721,10.3429,693600.0
2010-07-23 09:30:00,14.53,14.85,14.48,14.5,618700.0,10.2792,10.5056,10.2438,10.258,618700.0
2010-07-23 10:00:00,14.5,14.69,14.48,14.63,464500.0,10.258,10.3924,10.2438,10.35,464500.0
2010-07-23 10:30:00,14.63,14.65,14.57,14.59,583700.0,10.35,10.3641,10.3075,10.3217,583700.0
2010-07-23 11:00:00,14.59,14.77,14.59,14.76,476500.0,10.3217,10.449,10.3217,10.4419,476500.0
2010-07-23 11:30:00,14.76,14.79,14.7,14.76,378000.0,10.4419,10.4631,10.3995,10.4419,378000.0
2010-07-23 12:00:00,14.76,14.82,14.72,14.8,593400.0,10.4419,10.4844,10.4136,10.4702,593400.0
2010-07-23 12:30:00,14.81,14.82,14.77,14.82,329400.0,10.4773,10.4844,10.449,10.4844,329400.0
2010-07-23 13:00:00,14.82,14.97,14.8,14.97,226700.0,10.4844,10.5905,10.4702,10.5905,226700.0
2010-07-23 13:30:00,14.97,14.99,14.84,14.88,498700.0,10.5905,10.6046,10.4985,10.5268,498700.0
2010-07-23 14:00:00,14.88,14.95,14.81,14.85,343200.0,10.5268,10.5763,10.4773,10.5056,343200.0
2010-07-23 14:30:00,14.85,14.94,14.83,14.85,464300.0,10.5056,10.5693,10.4914,10.5056,464300.0
2010-07-23 15:00:00,14.85,14.85,14.74,14.8,330200.0,10.5056,10.5056,10.4278,10.4702,330200.0
2010-07-23 15:30:00,14.8,14.96,14.77,14.85,2466200.0,10.4702,10.5834,10.449,10.5056,2466200.0
2010-07-26 09:30:00,14.87,14.98,14.71,14.97,490900.0,10.5197,10.5976,10.4065,10.5905,490900.0
2010-07-26 10:00:00,14.97,15.17,14.93,14.98,772800.0,10.5905,10.732,10.5622,10.5976,772800.0
2010-07-26 10:30:00,14.98,15.1,14.95,15.09,645100.0,10.5976,10.6825,10.5763,10.6754,645100.0
2010-07-26 11:00:00,15.08,15.15,15.02,15.1,543500.0,10.6683,10.7178,10.6259,10.6825,543500.0
2010-07-26 11:30:00,15.1,15.23,15.05,15.08,448700.0,10.6825,10.7744,10.6471,10.6683,448700.0
2010-07-26 12:00:00,15.07,15.13,15.06,15.1,271400.0,10.6612,10.7037,10.6542,10.6825,271400.0
2010-07-26 12:30:00,15.09,15.2,15.08,15.2,247100.0,10.6754,10.7532,10.6683,10.7532,247100.0
2010-07-26 13:00:00,15.2,15.22,15.12,15.16,346300.0,10.7532,10.7673,10.6966,10.7249,346300.0
2010-07-26 13:30:00,15.16,15.18,15.1,15.14,344700.0,10.7249,10.739,10.6825,10.7108,344700.0
2010-07-26 14:00:00,15.14,15.17,15.0,15.01,441300.0,10.7108,10.732,10.6117,10.6188,441300.0
2010-07-26 14:30:00,15.0,15.08,14.96,15.08,164000.0,10.6117,10.6683,10.5834,10.6683,164000.0
2010-07-26 15:00:00,15.08,15.09,14.95,14.95,498600.0,10.6683,10.6754,10.5763,10.5763,498600.0
2010-07-26 15:30:00,14.96,15.0,14.89,14.99,1033400.0,10.5834,10.6117,10.5339,10.6046,1033400.0
2010-07-27 09:30:00,15.09,15.1,14.59,14.67,665900.0,10.6754,10.6825,10.3217,10.3783,665900.0
2010-07-27 10:00:00,14.66,14.73,14.56,14.57,569400.0,10.3712,10.4207,10.3004,10.3075,569400.0
2010-07-27 10:30:00,14.57,14.58,14.41,14.43,414500.0,10.3075,10.3146,10.1943,10.2085,414500.0
2010-07-27 11:00:00,14.43,14.45,14.32,14.35,546300.0,10.2085,10.2226,10.1306,10.1519,546300.0
2010-07-27 11:30:00,14.35,14.46,14.33,14.46,236600.0,10.1519,10.2297,10.1377,10.2297,236600.0
2010-07-27 12:00:00,14.47,14.52,14.43,14.47,176200.0,10.2368,10.2721,10.2085,10.2368,176200.0
2010-07-27 12:30:00,14.47,14.47,14.32,14.33,192500.0,10.2368,10.2368,10.1306,10.1377,192500.0
2010-07-27 13:00:00,14.33,14.36,14.27,14.27,237300.0,10.1377,10.1589,10.0953,10.0953,237300.0
2010-07-27 13:30:00,14.27,14.33,14.25,14.3,298300.0,10.0953,10.1377,10.0811,10.1165,298300.0
2010-07-27 14:00:00,14.3,14.39,14.29,14.36,464000.0,10.1165,10.1802,10.1094,10.1589,464000.0
2010-07-27 14:30:00,14.36,14.37,14.27,14.29,389700.0,10.1589,10.166,10.0953,10.1094,389700.0
2010-07-27 15:00:00,14.3,14.42,14.27,14.33,384100.0,10.1165,10.2014,10.0953,10.1377,384100.0
2010-07-27 15:30:00,14.33,14.36,14.26,14.29,1434400.0,10.1377,10.1589,10.0882,10.1094,1434400.0
2010-07-28 09:30:00,14.29,14.48,14.19,14.34,523100.0,10.1094,10.2438,10.0387,10.1448,523100.0
2010-07-28 10:00:00,14.34,14.37,14.22,14.29,413100.0,10.1448,10.166,10.0599,10.1094,413100.0
2010-07-28 10:30:00,14.29,14.32,14.18,14.25,231000.0,10.1094,10.1306,10.0316,10.0811,231000.0
2010-07-28 11:00:00,14.26,14.28,14.17,14.28,163200.0,10.0882,10.1023,10.0245,10.1023,163200.0
2010-07-28 11:30:00,14.28,14.33,14.23,14.26,90800.0,10.1023,10.1377,10.067,10.0882,90800.0
2010-07-28 12:00:00,14.26,14.32,14.25,14.3,95200.0,10.0882,10.1306,10.0811,10.1165,95200.0
2010-07-28 12:30:00,14.3,14.37,14.29,14.37,87000.0,10.1165,10.166,10.1094,10.166,87000.0
2010-07-28 13:00:00,14.36,14.38,14.31,14.31,228800.0,10.1589,10.1731,10.1236,10.1236,228800.0
2010-07-28 13:30:00,14.31,14.36,14.3,14.34,206200.0,10.1236,10.1589,10.1165,10.1448,206200.0
2010-07-28 14:00:00,14.33,14.37,14.27,14.28,281000.0,10.1377,10.166,10.0953,10.1023,281000.0
2010-07-28 14:30:00,14.28,14.33,14.25,14.27,108300.0,10.1023,10.1377,10.0811,10.0953,108300.0
2010-07-28 15:00:00,14.26,14.28,14.2,14.27,324700.0,10.0882,10.1023,10.0458,10.0953,324700.0
2010-07-28 15:30:00,14.27,14.35,14.27,14.33,680500.0,10.0953,10.1519,10.0953,10.1377,680500.0
2010-07-29 09:30:00,14.29,14.72,14.27,14.43,457500.0,10.1094,10.4136,10.0953,10.2085,457500.0
2010-07-29 10:00:00,14.43,14.49,14.35,14.4,161200.0,10.2085,10.2509,10.1519,10.1872,161200.0
2010-07-29 10:30:00,14.4,14.41,14.31,14.32,177200.0,10.1872,10.1943,10.1236,10.1306,177200.0
2010-07-29 11:00:00,14.32,14.32,14.22,14.25,295300.0,10.1306,10.1306,10.0599,10.0811,295300.0
2010-07-29 11:30:00,14.24,14.28,14.16,14.18,267000.0,10.074,10.1023,10.0175,10.0316,267000.0
2010-07-29 12:00:00,14.17,14.24,14.14,14.21,178600.0,10.0245,10.074,10.0033,10.0528,178600.0
2010-07-29 12:30:00,14.21,14.22,14.12,14.22,125600.0,10.0528,10.0599,9.9892,10.0599,125600.0
2010-07-29 13:00:00,14.21,14.38,14.21,14.38,218500.0,10.0528,10.1731,10.0528,10.1731,218500.0
2010-07-29 13:30:00,14.38,14.44,14.36,14.36,170800.0,10.1731,10.2155,10.1589,10.1589,170800.0
2010-07-29 14:00:00,14.37,14.5,14.3,14.49,195200.0,10.166,10.258,10.1165,10.2509,195200.0
2010-07-29 14:30:00,14.5,14.52,14.42,14.46,209700.0,10.258,10.2721,10.2014,10.2297,209700.0
2010-07-29 15:00:00,14.45,14.49,14.41,14.45,145200.0,10.2226,10.2509,10.1943,10.2226,145200.0
2010-07-29 15:30:00,14.46,14.46,14.36,14.4,419700.0,10.2297,10.2297,10.1589,10.1872,419700.0
2010-07-30 09:30:00,14.15,14.35,14.07,14.26,533000.0,10.0104,10.1519,9.9538,10.0882,533000.0
2010-07-30 10:00:00,14.26,14.39,14.26,14.36,241600.0,10.0882,10.1802,10.0882,10.1589,241600.0
2010-07-30 10:30:00,14.37,14.43,14.31,14.31,202400.0,10.166,10.2085,10.1236,10.1236,202400.0
2010-07-30 11:00:00,14.32,14.36,14.21,14.26,184000.0,10.1306,10.1589,10.0528,10.0882,184000.0
2010-07-30 11:30:00,14.26,14.34,14.26,14.32,168600.0,10.0882,10.1448,10.0882,10.1306,168600.0
2010-07-30 12:00:00,14.32,14.33,14.29,14.29,123900.0,10.1306,10.1377,10.1094,10.1094,123900.0
2010-07-30 12:30:00,14.29,14.29,14.22,14.27,119200.0,10.1094,10.1094,10.0599,10.0953,119200.0
2010-07-30 13:00:00,14.27,14.29,14.24,14.27,99300.0,10.0953,10.1094,10.074,10.0953,99300.0
2010-07-30 13:30:00,14.26,14.27,14.18,14.19,159400.0,10.0882,10.0953,10.0316,10.0387,159400.0
2010-07-30 14:00:00,14.19,14.29,14.19,14.26,128200.0,10.0387,10.1094,10.0387,10.0882,128200.0
2010-07-30 14:30:00,14.26,14.28,14.23,14.24,139200.0,10.0882,10.1023,10.067,10.074,139200.0
2010-07-30 15:00:00,14.24,14.36,14.2,14.33,221800.0,10.074,10.1589,10.0458,10.1377,221800.0
2010-07-30 15:30:00,14.34,14.35,14.29,14.32,429100.0,10.1448,10.1519,10.1094,10.1306,429100.0
2010-08-02 09:30:00,14.54,14.74,14.54,14.64,264400.0,10.2863,10.4278,10.2863,10.357,264400.0
2010-08-02 10:00:00,14.64,14.82,14.64,14.81,227000.0,10.357,10.4844,10.357,10.4773,227000.0
2010-08-02 10:30:00,14.8,14.85,14.79,14.82,121900.0,10.4702,10.5056,10.4631,10.4844,121900.0
2010-08-02 11:00:00,14.81,14.85,14.78,14.84,115700.0,10.4773,10.5056,10.4561,10.4985,115700.0
2010-08-02 11:30:00,14.85,14.89,14.83,14.84,112100.0,10.5056,10.5339,10.4914,10.4985,112100.0
2010-08-02 12:00:00,14.83,14.84,14.75,14.77,51200.0,10.4914,10.4985,10.4348,10.449,51200.0
2010-08-02 12:30:00,14.77,14.77,14.69,14.71,141600.0,10.449,10.449,10.3924,10.4065,141600.0
2010-08-02 13:00:00,14.71,14.71,14.66,14.66,102600.0,10.4065,10.4065,10.3712,10.3712,102600.0
2010-08-02 13:30:00,14.66,14.74,14.65,14.7,101100.0,10.3712,10.4278,10.3641,10.3995,101100.0
2010-08-02 14:00:00,14.69,14.74,14.68,14.7,103800.0,10.3924,10.4278,10.3853,10.3995,103800.0
2010-08-02 14:30:00,14.7,14.73,14.68,14.73,147000.0,10.3995,10.4207,10.3853,10.4207,147000.0
2010-08-02 15:00:00,14.73,14.78,14.68,14.7,371300.0,10.4207,10.4561,10.3853,10.3995,371300.0
2010-08-02 15:30:00,14.72,14.74,14.68,14.72,716000.0,10.4136,10.4278,10.3853,10.4136,716000.0
2010-08-03 09:30:00,14.59,14.88,14.58,14.68,257300.0,10.3217,10.5268,10.3146,10.3853,257300.0
2010-08-03 10:00:00,14.68,14.72,14.58,14.67,138600.0,10.3853,10.4136,10.3146,10.3783,138600.0
2010-08-03 10:30:00,14.67,14.88,14.66,14.87,180100.0,10.3783,10.5268,10.3712,10.5197,180100.0
2010-08-03 11:00:00,14.87,14.89,14.81,14.83,160600.0,10.5197,10.5339,10.4773,10.4914,160600.0
2010-08-03 11:30:00,14.82,14.86,14.78,14.78,89900.0,10.4844,10.5127,10.4561,10.4561,89900.0
2010-08-03 12:00:00,14.78,14.79,14.66,14.68,54200.0,10.4561,10.4631,10.3712,10.3853,54200.0
2010-08-03 12:30:00,14.68,14.72,14.67,14.7,57400.0,10.3853,10.4136,10.3783,10.3995,57400.0
2010-08-03 13:00:00,14.7,14.72,14.62,14.71,119300.0,10.3995,10.4136,10.3429,10.4065,119300.0
2010-08-03 13:30:00,14.71,14.76,14.71,14.72,56000.0,10.4065,10.4419,10.4065,10.4136,56000.0
2010-08-03 14:00:00,14.72,14.77,14.69,14.77,81000.0,10.4136,10.449,10.3924,10.449,81000.0
2010-08-03 14:30:00,14.78,14.8,14.7,14.72,110100.0,10.4561,10.4702,10.3995,10.4136,110100.0
2010-08-03 15:00:00,14.72,14.72,14.63,14.65,154100.0,10.4136,10.4136,10.35,10.3641,154100.0
2010-08-03 15:30:00,14.65,14.66,14.54,14.58,571500.0,10.3641,10.3712,10.2863,10.3146,571500.0
2010-08-04 09:30:00,14.62,14.89,14.62,14.81,295200.0,10.3429,10.5339,10.3429,10.4773,295200.0
2010-08-04 10:00:00,14.82,14.88,14.68,14.7,293500.0,10.4844,10.5268,10.3853,10.3995,293500.0
2010-08-04 10:30:00,14.71,14.77,14.63,14.73,236900.0,10.4065,10.449,10.35,10.4207,236900.0
2010-08-04 11:00:00,14.74,14.79,14.7,14.78,78900.0,10.4278,10.4631,10.3995,10.4561,78900.0
2010-08-04 11:30:00,14.77,14.88,14.75,14.87,108600.0,10.449,10.5268,10.4348,10.5197,108600.0
2010-08-04 12:00:00,14.86,14.88,14.8,14.87,68100.0,10.5127,10.5268,10.4702,10.5197,68100.0
2010-08-04 12:30:00,14.88,14.92,14.87,14.89,158000.0,10.5268,10.5551,10.5197,10.5339,158000.0
2010-08-04 13:00:00,14.89,14.9,14.8,14.8,124600.0,10.5339,10.541,10.4702,10.4702,124600.0
2010-08-04 13:30:00,14.8,14.83,14.78,14.83,115700.0,10.4702,10.4914,10.4561,10.4914,115700.0
2010-08-04 14:00:00,14.83,14.91,14.82,14.91,129100.0,10.4914,10.548,10.4844,10.548,129100.0
2010-08-04 14:30:00,14.9,14.99,14.9,14.98,253800.0,10.541,10.6046,10.541,10.5976,253800.0
2010-08-04 15:00:00,14.99,15.05,14.95,15.04,296000.0,10.6046,10.6471,10.5763,10.64,296000.0
2010-08-04 15:30:00,15.04,15.09,15.02,15.08,787600.0,10.64,10.6754,10.6259,10.6683,787600.0
2010-08-05 09:30:00,14.89,15.04,14.88,14.95,136400.0,10.5339,10.64,10.5268,10.5763,136400.0
2010-08-05 10:00:00,14.95,15.06,14.91,15.05,183700.0,10.5763,10.6542,10.548,10.6471,183700.0
2010-08-05 10:30:00,15.05,15.05,14.95,14.97,271100.0,10.6471,10.6471,10.5763,10.5905,271100.0
2010-08-05 11:00:00,14.97,15.02,14.95,14.99,214800.0,10.5905,10.6259,10.5763,10.6046,214800.0
2010-08-05 11:30:00,15.0,15.0,14.92,14.92,108600.0,10.6117,10.6117,10.5551,10.5551,108600.0
2010-08-05 12:00:00,14.92,14.95,14.91,14.95,100400.0,10.5551,10.5763,10.548,10.5763,100400.0
2010-08-05 12:30:00,14.96,14.96,14.87,14.9,122600.0,10.5834,10.5834,10.5197,10.541,122600.0
2010-08-05 13:00:00,14.9,14.9,14.86,14.89,134900.0,10.541,10.541,10.5127,10.5339,134900.0
2010-08-05 13:30:00,14.9,14.93,14.89,14.9,128800.0,10.541,10.5622,10.5339,10.541,128800.0
2010-08-05 14:00:00,14.91,14.94,14.89,14.91,81600.0,10.548,10.5693,10.5339,10.548,81600.0
2010-08-05 14:30:00,14.91,14.94,14.88,14.94,97900.0,10.548,10.5693,10.5268,10.5693,97900.0
2010-08-05 15:00:00,14.94,14.95,14.93,14.93,77900.0,10.5693,10.5763,10.5622,10.5622,77900.0
2010-08-05 15:30:00,14.93,14.97,14.93,14.95,346200.0,10.5622,10.5905,10.5622,10.5763,346200.0
2010-08-06 09:30:00,14.77,15.22,14.73,15.15,443900.0,10.449,10.7673,10.4207,10.7178,443900.0
2010-08-06 10:00:00,15.15,15.2,15.05,15.14,385700.0,10.7178,10.7532,10.6471,10.7108,385700.0
2010-08-06 10:30:00,15.14,15.19,14.86,14.91,383700.0,10.7108,10.7461,10.5127,10.548,383700.0
2010-08-06 11:00:00,14.9,15.0,14.85,14.97,235400.0,10.541,10.6117,10.5056,10.5905,235400.0
2010-08-06 11:30:00,14.97,15.0,14.9,14.9,111000.0,10.5905,10.6117,10.541,10.541,111000.0
2010-08-06 12:00:00,14.91,14.94,14.88,14.9,87900.0,10.548,10.5693,10.5268,10.541,87900.0
2010-08-06 12:30:00,14.91,14.98,14.9,14.91,73900.0,10.548,10.5976,10.541,10.548,73900.0
2010-08-06 13:00:00,14.92,14.96,14.87,14.95,82800.0,10.5551,10.5834,10.5197,10.5763,82800.0
2010-08-06 13:30:00,14.95,14.96,14.84,14.85,67500.0,10.5763,10.5834,10.4985,10.5056,67500.0
2010-08-06 14:00:00,14.84,14.87,14.81,14.87,68500.0,10.4985,10.5197,10.4773,10.5197,68500.0
2010-08-06 14:30:00,14.87,14.95,14.82,14.9,86300.0,10.5197,10.5763,10.4844,10.541,86300.0
2010-08-06 15:00:00,14.91,14.97,14.86,14.97,134000.0,10.548,10.5905,10.5127,10.5905,134000.0
2010-08-06 15:30:00,14.96,15.0,14.94,14.97,267400.0,10.5834,10.6117,10.5693,10.5905,267400.0
2010-08-09 09:30:00,15.08,15.19,14.82,14.9,292500.0,10.6683,10.7461,10.4844,10.541,292500.0
2010-08-09 10:00:00,14.9,15.07,14.9,15.02,181100.0,10.541,10.6612,10.541,10.6259,181100.0
2010-08-09 10:30:00,15.02,15.05,15.0,15.03,118500.0,10.6259,10.6471,10.6117,10.6329,118500.0
2010-08-09 11:00:00,15.03,15.05,14.98,15.0,126300.0,10.6329,10.6471,10.5976,10.6117,126300.0
2010-08-09 11:30:00,15.0,15.05,15.0,15.01,65700.0,10.6117,10.6471,10.6117,10.6188,65700.0
2010-08-09 12:00:00,15.0,15.05,15.0,15.02,82200.0,10.6117,10.6471,10.6117,10.6259,82200.0
2010-08-09 12:30:00,15.02,15.03,14.99,15.03,80800.0,10.6259,10.6329,10.6046,10.6329,80800.0
2010-08-09 13:00:00,15.02,15.05,15.02,15.05,97700.0,10.6259,10.6471,10.6259,10.6471,97700.0
2010-08-09 13:30:00,15.04,15.07,15.0,15.02,123300.0,10.64,10.6612,10.6117,10.6259,123300.0
2010-08-09 14:00:00,15.02,15.07,15.02,15.05,73500.0,10.6259,10.6612,10.6259,10.6471,73500.0
2010-08-09 14:30:00,15.06,15.12,15.06,15.11,215200.0,10.6542,10.6966,10.6542,10.6895,215200.0
2010-08-09 15:00:00,15.11,15.11,15.02,15.05,99700.0,10.6895,10.6895,10.6259,10.6471,99700.0
2010-08-09 15:30:00,15.04,15.08,15.02,15.06,311400.0,10.64,10.6683,10.6259,10.6542,311400.0
2010-08-10 09:30:00,14.8,14.81,14.47,14.68,405300.0,10.4702,10.4773,10.2368,10.3853,405300.0
2010-08-10 10:00:00,14.67,14.74,14.61,14.7,231900.0,10.3783,10.4278,10.3358,10.3995,231900.0
2010-08-10 10:30:00,14.7,14.72,14.63,14.68,237200.0,10.3995,10.4136,10.35,10.3853,237200.0
2010-08-10 11:00:00,14.68,14.69,14.63,14.65,95800.0,10.3853,10.3924,10.35,10.3641,95800.0
2010-08-10 11:30:00,14.65,14.74,14.64,14.71,154900.0,10.3641,10.4278,10.357,10.4065,154900.0
2010-08-10 12:00:00,14.71,14.72,14.66,14.71,40500.0,10.4065,10.4136,10.3712,10.4065,40500.0
2010-08-10 12:30:00,14.71,14.71,14.68,14.68,34600.0,10.4065,10.4065,10.3853,10.3853,34600.0
2010-08-10 13:00:00,14.68,14.69,14.64,14.65,66700.0,10.3853,10.3924,10.357,10.3641,66700.0
2010-08-10 13:30:00,14.64,14.69,14.62,14.69,81500.0,10.357,10.3924,10.3429,10.3924,81500.0
2010-08-10 14:00:00,14.68,14.83,14.67,14.78,279100.0,10.3853,10.4914,10.3783,10.4561,279100.0
2010-08-10 14:30:00,14.78,14.9,14.77,14.8,160200.0,10.4561,10.541,10.449,10.4702,160200.0
2010-08-10 15:00:00,14.79,14.86,14.71,14.78,148500.0,10.4631,10.5127,10.4065,10.4561,148500.0
2010-08-10 15:30:00,14.78,14.81,14.74,14.75,327800.0,10.4561,10.4773,10.4278,10.4348,327800.0
2010-08-11 09:30:00,14.36,14.39,14.17,14.22,419100.0,10.1589,10.1802,10.0245,10.0599,419100.0
2010-08-11 10:00:00,14.22,14.24,14.15,14.19,253400.0,10.0599,10.074,10.0104,10.0387,253400.0
2010-08-11 10:30:00,14.18,14.18,14.07,14.09,202800.0,10.0316,10.0316,9.9538,9.9679,202800.0
2010-08-11 11:00:00,14.09,14.1,13.92,13.98,466400.0,9.9679,9.975,9.8477,9.8901,466400.0
2010-08-11 11:30:00,13.99,14.03,13.97,13.98,169900.0,9.8972,9.9255,9.883,9.8901,169900.0
2010-08-11 12:00:00,13.98,14.0,13.97,13.98,78200.0,9.8901,9.9043,9.883,9.8901,78200.0
2010-08-11 12:30:00,13.97,13.99,13.89,13.89,163400.0,9.883,9.8972,9.8264,9.8264,163400.0
2010-08-11 13:00:00,13.9,13.96,13.89,13.9,210000.0,9.8335,9.876,9.8264,9.8335,210000.0
2010-08-11 13:30:00,13.9,13.93,13.88,13.89,136500.0,9.8335,9.8547,9.8194,9.8264,136500.0
2010-08-11 14:00:00,13.88,13.92,13.87,13.9,160100.0,9.8194,9.8477,9.8123,9.8335,160100.0
2010-08-11 14:30:00,13.9,13.91,13.82,13.87,199500.0,9.8335,9.8406,9.7769,9.8123,199500.0
2010-08-11 15:00:00,13.86,13.88,13.85,13.86,136700.0,9.8052,9.8194,9.7981,9.8052,136700.0
2010-08-11 15:30:00,13.86,13.9,13.81,13.84,405000.0,9.8052,9.8335,9.7698,9.7911,405000.0
2010-08-12 09:30:00,13.62,13.86,13.5,13.83,369800.0,9.6354,9.8052,9.5505,9.784,369800.0
2010-08-12 10:00:00,13.83,13.97,13.78,13.79,196300.0,9.784,9.883,9.7486,9.7557,196300.0
2010-08-12 10:30:00,13.79,13.92,13.79,13.84,146100.0,9.7557,9.8477,9.7557,9.7911,146100.0
2010-08-12 11:00:00,13.85,13.87,13.78,13.86,87400.0,9.7981,9.8123,9.7486,9.8052,87400.0
2010-08-12 11:30:00,13.86,13.88,13.82,13.86,90400.0,9.8052,9.8194,9.7769,9.8052,90400.0
2010-08-12 12:00:00,13.85,13.9,13.83,13.83,48500.0,9.7981,9.8335,9.784,9.784,48500.0
2010-08-12 12:30:00,13.83,13.92,13.83,13.92,82000.0,9.784,9.8477,9.784,9.8477,82000.0
2010-08-12 13:00:00,13.92,13.94,13.86,13.87,76900.0,9.8477,9.8618,9.8052,9.8123,76900.0
2010-08-12 13:30:00,13.87,13.88,13.75,13.76,131300.0,9.8123,9.8194,9.7274,9.7345,131300.0
2010-08-12 14:00:00,13.76,13.8,13.75,13.79,125600.0,9.7345,9.7628,9.7274,9.7557,125600.0
2010-08-12 14:30:00,13.78,13.79,13.71,13.74,192400.0,9.7486,9.7557,9.6991,9.7203,192400.0
2010-08-12 15:00:00,13.74,13.82,13.72,13.75,277700.0,9.7203,9.7769,9.7062,9.7274,277700.0
2010-08-12 15:30:00,13.75,13.83,13.73,13.81,728500.0,9.7274,9.784,9.7133,9.7698,728500.0
2010-08-13 09:30:00,13.91,13.92,13.71,13.78,134600.0,9.8406,9.8477,9.6991,9.7486,134600.0
2010-08-13 10:00:00,13.75,13.9,13.73,13.87,217500.0,9.7274,9.8335,9.7133,9.8123,217500.0
2010-08-13 10:30:00,13.86,13.87,13.78,13.8,119800.0,9.8052,9.8123,9.7486,9.7628,119800.0
2010-08-13 11:00:00,13.8,13.8,13.72,13.74,107000.0,9.7628,9.7628,9.7062,9.7203,107000.0
2010-08-13 11:30:00,13.74,13.74,13.69,13.7,79900.0,9.7203,9.7203,9.685,9.692,79900.0
2010-08-13 12:00:00,13.7,13.7,13.67,13.69,57600.0,9.692,9.692,9.6708,9.685,57600.0
2010-08-13 12:30:00,13.7,13.79,13.69,13.79,87500.0,9.692,9.7557,9.685,9.7557,87500.0
2010-08-13 13:00:00,13.79,13.8,13.75,13.77,74000.0,9.7557,9.7628,9.7274,9.7415,74000.0
2010-08-13 13:30:00,13.77,13.81,13.76,13.8,72800.0,9.7415,9.7698,9.7345,9.7628,72800.0
2010-08-13 14:00:00,13.8,13.8,13.75,13.78,81500.0,9.7628,9.7628,9.7274,9.7486,81500.0
2010-08-13 14:30:00,13.79,13.79,13.71,13.71,110000.0,9.7557,9.7557,9.6991,9.6991,110000.0
2010-08-13 15:00:00,13.71,13.71,13.69,13.7,90500.0,9.6991,9.6991,9.685,9.692,90500.0
2010-08-13 15:30:00,13.7,13.71,13.65,13.68,374400.0,9.692,9.6991,9.6567,9.6779,374400.0
2010-08-16 09:30:00,13.66,13.98,13.64,13.9,282500.0,9.6637,9.8901,9.6496,9.8335,282500.0
2010-08-16 10:00:00,13.9,14.02,13.85,13.99,326400.0,9.8335,9.9184,9.7981,9.8972,326400.0
2010-08-16 10:30:00,14.0,14.01,13.9,13.9,107700.0,9.9043,9.9113,9.8335,9.8335,107700.0
2010-08-16 11:00:00,13.89,13.92,13.83,13.84,104400.0,9.8264,9.8477,9.784,9.7911,104400.0
2010-08-16 11:30:00,13.83,13.93,13.83,13.92,83800.0,9.784,9.8547,9.784,9.8477,83800.0
2010-08-16 12:00:00,13.91,13.99,13.9,13.99,95000.0,9.8406,9.8972,9.8335,9.8972,95000.0
2010-08-16 12:30:00,13.99,14.04,13.96,14.03,123500.0,9.8972,9.9326,9.876,9.9255,123500.0
2010-08-16 13:00:00,14.03,14.09,14.02,14.04,104900.0,9.9255,9.9679,9.9184,9.9326,104900.0
2010-08-16 13:30:00,14.04,14.06,13.99,14.01,145400.0,9.9326,9.9467,9.8972,9.9113,145400.0
2010-08-16 14:00:00,14.01,14.04,13.97,13.99,65100.0,9.9113,9.9326,9.883,9.8972,65100.0
2010-08-16 14:30:00,13.99,14.0,13.89,13.89,106300.0,9.8972,9.9043,9.8264,9.8264,106300.0
2010-08-16 15:00:00,13.89,13.94,13.86,13.9,176800.0,9.8264,9.8618,9.8052,9.8335,176800.0
2010-08-16 15:30:00,13.91,13.98,13.86,13.94,293600.0,9.8406,9.8901,9.8052,9.8618,293600.0
2010-08-17 09:30:00,14.17,14.25,14.02,14.15,212300.0,10.0245,10.0811,9.9184,10.0104,212300.0
2010-08-17 10:00:00,14.16,14.24,14.14,14.22,245500.0,10.0175,10.074,10.0033,10.0599,245500.0
2010-08-17 10:30:00,14.22,14.41,14.22,14.4,294200.0,10.0599,10.1943,10.0599,10.1872,294200.0
2010-08-17 11:00:00,14.39,14.45,14.38,14.41,220900.0,10.1802,10.2226,10.1731,10.1943,220900.0
2010-08-17 11:30:00,14.41,14.47,14.4,14.46,185100.0,10.1943,10.2368,10.1872,10.2297,185100.0
2010-08-17 12:00:00,14.46,14.46,14.42,14.44,114200.0,10.2297,10.2297,10.2014,10.2155,114200.0
2010-08-17 12:30:00,14.45,14.53,14.45,14.52,161000.0,10.2226,10.2792,10.2226,10.2721,161000.0
2010-08-17 13:00:00,14.52,14.59,14.5,14.56,211700.0,10.2721,10.3217,10.258,10.3004,211700.0
2010-08-17 13:30:00,14.56,14.57,14.43,14.48,165200.0,10.3004,10.3075,10.2085,10.2438,165200.0
2010-08-17 14:00:00,14.48,14.51,14.44,14.49,133500.0,10.2438,10.2651,10.2155,10.2509,133500.0
2010-08-17 14:30:00,14.5,14.51,14.46,14.47,108300.0,10.258,10.2651,10.2297,10.2368,108300.0
2010-08-17 15:00:00,14.46,14.47,14.42,14.47,138300.0,10.2297,10.2368,10.2014,10.2368,138300.0
2010-08-17 15:30:00,14.47,14.47,14.34,14.35,503100.0,10.2368,10.2368,10.1448,10.1519,503100.0
2010-08-18 09:30:00,14.34,14.41,14.2,14.39,262400.0,10.1448,10.1943,10.0458,10.1802,262400.0
2010-08-18 10:00:00,14.39,14.59,14.35,14.5,413100.0,10.1802,10.3217,10.1519,10.258,413100.0
2010-08-18 10:30:00,14.51,14.56,14.46,14.55,169600.0,10.2651,10.3004,10.2297,10.2934,169600.0
2010-08-18 11:00:00,14.54,14.8,14.53,14.75,318400.0,10.2863,10.4702,10.2792,10.4348,318400.0
2010-08-18 11:30:00,14.76,14.76,14.66,14.66,185100.0,10.4419,10.4419,10.3712,10.3712,185100.0
2010-08-18 12:00:00,14.66,14.67,14.57,14.58,91900.0,10.3712,10.3783,10.3075,10.3146,91900.0
2010-08-18 12:30:00,14.58,14.68,14.55,14.66,107500.0,10.3146,10.3853,10.2934,10.3712,107500.0
2010-08-18 13:00:00,14.66,14.69,14.64,14.69,158900.0,10.3712,10.3924,10.357,10.3924,158900.0
2010-08-18 13:30:00,14.69,14.74,14.68,14.73,118000.0,10.3924,10.4278,10.3853,10.4207,118000.0
2010-08-18 14:00:00,14.73,14.78,14.7,14.75,115900.0,10.4207,10.4561,10.3995,10.4348,115900.0
2010-08-18 14:30:00,14.75,14.82,14.74,14.78,179100.0,10.4348,10.4844,10.4278,10.4561,179100.0
2010-08-18 15:00:00,14.77,14.79,14.62,14.63,294200.0,10.449,10.4631,10.3429,10.35,294200.0
2010-08-18 15:30:00,14.64,14.67,14.56,14.63,498000.0,10.357,10.3783,10.3004,10.35,498000.0
2010-08-19 09:30:00,14.5,14.89,14.5,14.81,375000.0,10.258,10.5339,10.258,10.4773,375000.0
2010-08-19 10:00:00,14.81,14.82,14.53,14.56,279400.0,10.4773,10.4844,10.2792,10.3004,279400.0
2010-08-19 10:30:00,14.56,14.58,14.43,14.46,292500.0,10.3004,10.3146,10.2085,10.2297,292500.0
2010-08-19 11:00:00,14.47,14.47,14.38,14.4,213500.0,10.2368,10.2368,10.1731,10.1872,213500.0
2010-08-19 11:30:00,14.4,14.41,14.22,14.26,186600.0,10.1872,10.1943,10.0599,10.0882,186600.0
2010-08-19 12:00:00,14.27,14.33,14.24,14.32,121700.0,10.0953,10.1377,10.074,10.1306,121700.0
2010-08-19 12:30:00,14.32,14.35,14.27,14.35,181400.0,10.1306,10.1519,10.0953,10.1519,181400.0
2010-08-19 13:00:00,14.35,14.42,14.31,14.41,190700.0,10.1519,10.2014,10.1236,10.1943,190700.0
2010-08-19 13:30:00,14.41,14.42,14.34,14.34,143000.0,10.1943,10.2014,10.1448,10.1448,143000.0
2010-08-19 14:00:00,14.34,14.48,14.33,14.44,275500.0,10.1448,10.2438,10.1377,10.2155,275500.0
2010-08-19 14:30:00,14.45,14.49,14.41,14.44,117800.0,10.2226,10.2509,10.1943,10.2155,117800.0
2010-08-19 15:00:00,14.44,14.53,14.41,14.5,239800.0,10.2155,10.2792,10.1943,10.258,239800.0
2010-08-19 15:30:00,14.5,14.51,14.44,14.45,556700.0,10.258,10.2651,10.2155,10.2226,556700.0
2010-08-20 09:30:00,14.25,14.39,14.13,14.26,394700.0,10.0811,10.1802,9.9962,10.0882,394700.0
2010-08-20 10:00:00,14.24,14.35,14.23,14.31,275400.0,10.074,10.1519,10.067,10.1236,275400.0
2010-08-20 10:30:00,14.3,14.34,14.26,14.29,154600.0,10.1165,10.1448,10.0882,10.1094,154600.0
2010-08-20 11:00:00,14.28,14.3,14.23,14.27,159200.0,10.1023,10.1165,10.067,10.0953,159200.0
2010-08-20 11:30:00,14.26,14.26,14.15,14.16,198400.0,10.0882,10.0882,10.0104,10.0175,198400.0
2010-08-20 12:00:00,14.16,14.21,14.15,14.2,153300.0,10.0175,10.0528,10.0104,10.0458,153300.0
2010-08-20 12:30:00,14.21,14.23,14.17,14.2,141100.0,10.0528,10.067,10.0245,10.0458,141100.0
2010-08-20 13:00:00,14.2,14.25,14.19,14.23,163200.0,10.0458,10.0811,10.0387,10.067,163200.0
2010-08-20 13:30:00,14.24,14.24,14.18,14.18,113400.0,10.074,10.074,10.0316,10.0316,113400.0
2010-08-20 14:00:00,14.18,14.26,14.17,14.25,221100.0,10.0316,10.0882,10.0245,10.0811,221100.0
2010-08-20 14:30:00,14.24,14.31,14.22,14.23,238300.0,10.074,10.1236,10.0599,10.067,238300.0
2010-08-20 15:00:00,14.23,14.3,14.22,14.29,127100.0,10.067,10.1165,10.0599,10.1094,127100.0
2010-08-20 15:30:00,14.29,14.34,14.25,14.34,292900.0,10.1094,10.1448,10.0811,10.1448,292900.0
2010-08-23 09:30:00,14.44,14.45,14.36,14.42,166000.0,10.2155,10.2226,10.1589,10.2014,166000.0
2010-08-23 10:00:00,14.41,14.44,14.31,14.31,219400.0,10.1943,10.2155,10.1236,10.1236,219400.0
2010-08-23 10:30:00,14.31,14.36,14.2,14.24,352100.0,10.1236,10.1589,10.0458,10.074,352100.0
2010-08-23 11:00:00,14.24,14.24,14.16,14.19,105300.0,10.074,10.074,10.0175,10.0387,105300.0
2010-08-23 11:30:00,14.19,14.21,14.11,14.13,182400.0,10.0387,10.0528,9.9821,9.9962,182400.0
2010-08-23 12:00:00,14.14,14.22,14.14,14.21,70500.0,10.0033,10.0599,10.0033,10.0528,70500.0
2010-08-23 12:30:00,14.2,14.23,14.18,14.19,48700.0,10.0458,10.067,10.0316,10.0387,48700.0
2010-08-23 13:00:00,14.19,14.22,14.16,14.19,37000.0,10.0387,10.0599,10.0175,10.0387,37000.0
2010-08-23 13:30:00,14.2,14.22,14.18,14.2,79100.0,10.0458,10.0599,10.0316,10.0458,79100.0
2010-08-23 14:00:00,14.19,14.24,14.15,14.17,65800.0,10.0387,10.074,10.0104,10.0245,65800.0
2010-08-23 14:30:00,14.18,14.2,14.12,14.12,96700.0,10.0316,10.0458,9.9892,9.9892,96700.0
2010-08-23 15:00:00,14.12,14.14,14.05,14.06,133800.0,9.9892,10.0033,9.9396,9.9467,133800.0
2010-08-23 15:30:00,14.06,14.07,13.97,13.97,449900.0,9.9467,9.9538,9.883,9.883,449900.0
2010-08-24 09:30:00,13.72,13.85,13.67,13.75,329300.0,9.7062,9.7981,9.6708,9.7274,329300.0
2010-08-24 10:00:00,13.75,13.88,13.62,13.86,378500.0,9.7274,9.8194,9.6354,9.8052,378500.0
2010-08-24 10:30:00,13.86,13.86,13.74,13.76,157600.0,9.8052,9.8052,9.7203,9.7345,157600.0
2010-08-24 11:00:00,13.75,13.82,13.74,13.78,127700.0,9.7274,9.7769,9.7203,9.7486,127700.0
2010-08-24 11:30:00,13.79,13.87,13.78,13.82,114100.0,9.7557,9.8123,9.7486,9.7769,114100.0
2010-08-24 12:00:00,13.82,13.84,13.77,13.77,91800.0,9.7769,9.7911,9.7415,9.7415,91800.0
2010-08-24 12:30:00,13.77,13.8,13.75,13.77,66100.0,9.7415,9.7628,9.7274,9.7415,66100.0
2010-08-24 13:00:00,13.76,13.81,13.74,13.81,60100.0,9.7345,9.7698,9.7203,9.7698,60100.0
2010-08-24 13:30:00,13.81,13.81,13.65,13.66,98000.0,9.7698,9.7698,9.6567,9.6637,98000.0
2010-08-24 14:00:00,13.66,13.67,13.6,13.6,130600.0,9.6637,9.6708,9.6213,9.6213,130600.0
2010-08-24 14:30:00,13.6,13.68,13.56,13.68,126600.0,9.6213,9.6779,9.593,9.6779,126600.0
2010-08-24 15:00:00,13.68,13.73,13.66,13.68,163400.0,9.6779,9.7133,9.6637,9.6779,163400.0
2010-08-24 15:30:00,13.68,13.7,13.57,13.58,478900.0,9.6779,9.692,9.6001,9.6071,478900.0
2010-08-25 09:30:00,13.47,13.48,13.25,13.27,301900.0,9.5293,9.5364,9.3737,9.3878,301900.0
2010-08-25 10:00:00,13.27,13.4,13.21,13.32,382900.0,9.3878,9.4798,9.3454,9.4232,382900.0
2010-08-25 10:30:00,13.32,13.33,13.2,13.25,216400.0,9.4232,9.4303,9.3383,9.3737,216400.0
2010-08-25 11:00:00,13.25,13.36,13.23,13.34,136100.0,9.3737,9.4515,9.3595,9.4373,136100.0
2010-08-25 11:30:00,13.34,13.39,13.3,13.37,116500.0,9.4373,9.4727,9.409,9.4586,116500.0
2010-08-25 12:00:00,13.38,13.41,13.34,13.37,110800.0,9.4656,9.4869,9.4373,9.4586,110800.0
2010-08-25 12:30:00,13.37,13.38,13.32,13.32,112600.0,9.4586,9.4656,9.4232,9.4232,112600.0
2010-08-25 13:00:00,13.32,13.39,13.31,13.36,117800.0,9.4232,9.4727,9.4161,9.4515,117800.0
2010-08-25 13:30:00,13.35,13.48,13.35,13.46,120800.0,9.4444,9.5364,9.4444,9.5222,120800.0
2010-08-25 14:00:00,13.46,13.52,13.45,13.46,101300.0,9.5222,9.5647,9.5152,9.5222,101300.0
2010-08-25 14:30:00,13.47,13.62,13.46,13.61,254700.0,9.5293,9.6354,9.5222,9.6284,254700.0
2010-08-25 15:00:00,13.62,13.66,13.59,13.66,341200.0,9.6354,9.6637,9.6142,9.6637,341200.0
2010-08-25 15:30:00,13.65,13.81,13.63,13.76,699400.0,9.6567,9.7698,9.6425,9.7345,699400.0
2010-08-26 09:30:00,13.81,13.95,13.69,13.75,223200.0,9.7698,9.8689,9.685,9.7274,223200.0
2010-08-26 10:00:00,13.75,13.92,13.74,13.75,354700.0,9.7274,9.8477,9.7203,9.7274,354700.0
2010-08-26 10:30:00,13.77,13.83,13.73,13.76,117300.0,9.7415,9.784,9.7133,9.7345,117300.0
2010-08-26 11:00:00,13.75,13.76,13.62,13.63,103900.0,9.7274,9.7345,9.6354,9.6425,103900.0
2010-08-26 11:30:00,13.64,13.67,13.52,13.56,148700.0,9.6496,9.6708,9.5647,9.593,148700.0
2010-08-26 12:00:00,13.55,13.59,13.5,13.58,70000.0,9.5859,9.6142,9.5505,9.6071,70000.0
2010-08-26 12:30:00,13.57,13.61,13.55,13.59,77200.0,9.6001,9.6284,9.5859,9.6142,77200.0
2010-08-26 13:00:00,13.6,13.6,13.55,13.57,89900.0,9.6213,9.6213,9.5859,9.6001,89900.0
2010-08-26 13:30:00,13.57,13.58,13.5,13.5,46400.0,9.6001,9.6071,9.5505,9.5505,46400.0
2010-08-26 14:00:00,13.5,13.51,13.4,13.45,179100.0,9.5505,9.5576,9.4798,9.5152,179100.0
2010-08-26 14:30:00,13.44,13.45,13.3,13.31,252700.0,9.5081,9.5152,9.409,9.4161,252700.0
2010-08-26 15:00:00,13.32,13.41,13.3,13.38,289600.0,9.4232,9.4869,9.409,9.4656,289600.0
2010-08-26 15:30:00,13.38,13.43,13.35,13.36,465400.0,9.4656,9.501,9.4444,9.4515,465400.0
2010-08-27 09:30:00,13.48,13.64,13.35,13.4,240900.0,9.5364,9.6496,9.4444,9.4798,240900.0
2010-08-27 10:00:00,13.4,13.63,13.28,13.62,277800.0,9.4798,9.6425,9.3949,9.6354,277800.0
2010-08-27 10:30:00,13.62,13.72,13.62,13.71,230100.0,9.6354,9.7062,9.6354,9.6991,230100.0
2010-08-27 11:00:00,13.71,13.86,13.71,13.8,320700.0,9.6991,9.8052,9.6991,9.7628,320700.0
2010-08-27 11:30:00,13.8,13.82,13.73,13.77,77800.0,9.7628,9.7769,9.7133,9.7415,77800.0
2010-08-27 12:00:00,13.78,13.82,13.75,13.78,84100.0,9.7486,9.7769,9.7274,9.7486,84100.0
2010-08-27 12:30:00,13.79,13.8,13.64,13.66,71300.0,9.7557,9.7628,9.6496,9.6637,71300.0
2010-08-27 13:00:00,13.66,13.69,13.61,13.69,167900.0,9.6637,9.685,9.6284,9.685,167900.0
2010-08-27 13:30:00,13.69,13.76,13.68,13.76,116500.0,9.685,9.7345,9.6779,9.7345,116500.0
2010-08-27 14:00:00,13.76,13.8,13.73,13.77,146000.0,9.7345,9.7628,9.7133,9.7415,146000.0
2010-08-27 14:30:00,13.77,13.84,13.77,13.8,111300.0,9.7415,9.7911,9.7415,9.7628,111300.0
2010-08-27 15:00:00,13.8,13.83,13.75,13.82,126100.0,9.7628,9.784,9.7274,9.7769,126100.0
2010-08-27 15:30:00,13.82,13.84,13.77,13.82,311800.0,9.7769,9.7911,9.7415,9.7769,311800.0
2010-08-30 09:30:00,13.79,13.88,13.64,13.83,189400.0,9.7557,9.8194,9.6496,9.784,189400.0
2010-08-30 10:00:00,13.83,13.83,13.68,13.73,90200.0,9.784,9.784,9.6779,9.7133,90200.0
2010-08-30 10:30:00,13.73,13.81,13.7,13.8,69500.0,9.7133,9.7698,9.692,9.7628,69500.0
2010-08-30 11:00:00,13.8,13.81,13.73,13.76,57100.0,9.7628,9.7698,9.7133,9.7345,57100.0
2010-08-30 11:30:00,13.75,13.78,13.66,13.78,168300.0,9.7274,9.7486,9.6637,9.7486,168300.0
2010-08-30 12:00:00,13.78,13.81,13.74,13.75,124300.0,9.7486,9.7698,9.7203,9.7274,124300.0
2010-08-30 12:30:00,13.75,13.8,13.71,13.72,53400.0,9.7274,9.7628,9.6991,9.7062,53400.0
2010-08-30 13:00:00,13.72,13.75,13.61,13.62,123100.0,9.7062,9.7274,9.6284,9.6354,123100.0
2010-08-30 13:30:00,13.62,13.65,13.56,13.57,190100.0,9.6354,9.6567,9.593,9.6001,190100.0
2010-08-30 14:00:00,13.57,13.64,13.57,13.63,127100.0,9.6001,9.6496,9.6001,9.6425,127100.0
2010-08-30 14:30:00,13.63,13.67,13.6,13.61,84900.0,9.6425,9.6708,9.6213,9.6284,84900.0
2010-08-30 15:00:00,13.61,13.62,13.51,13.54,105500.0,9.6284,9.6354,9.5576,9.5788,105500.0
2010-08-30 15:30:00,13.55,13.61,13.53,13.58,474800.0,9.5859,9.6284,9.5718,9.6071,474800.0
2010-08-31 09:30:00,13.55,13.94,13.52,13.74,410200.0,9.5859,9.8618,9.5647,9.7203,410200.0
2010-08-31 10:00:00,13.75,13.89,13.75,13.77,285000.0,9.7274,9.8264,9.7274,9.7415,285000.0
2010-08-31 10:30:00,13.79,13.8,13.69,13.78,122200.0,9.7557,9.7628,9.685,9.7486,122200.0
2010-08-31 11:00:00,13.78,13.8,13.73,13.78,77600.0,9.7486,9.7628,9.7133,9.7486,77600.0
2010-08-31 11:30:00,13.77,13.8,13.76,13.76,68700.0,9.7415,9.7628,9.7345,9.7345,68700.0
2010-08-31 12:00:00,13.77,13.8,13.71,13.72,43900.0,9.7415,9.7628,9.6991,9.7062,43900.0
2010-08-31 12:30:00,13.72,13.77,13.66,13.68,65100.0,9.7062,9.7415,9.6637,9.6779,65100.0
2010-08-31 13:00:00,13.67,13.73,13.67,13.7,66900.0,9.6708,9.7133,9.6708,9.692,66900.0
2010-08-31 13:30:00,13.69,13.71,13.67,13.7,81000.0,9.685,9.6991,9.6708,9.692,81000.0
2010-08-31 14:00:00,13.7,13.75,13.61,13.63,85000.0,9.692,9.7274,9.6284,9.6425,85000.0
2010-08-31 14:30:00,13.63,13.65,13.54,13.59,109500.0,9.6425,9.6567,9.5788,9.6142,109500.0
2010-08-31 15:00:00,13.58,13.63,13.54,13.61,159100.0,9.6071,9.6425,9.5788,9.6284,159100.0
2010-08-31 15:30:00,13.61,13.73,13.59,13.68,429700.0,9.6284,9.7133,9.6142,9.6779,429700.0
2010-09-01 09:30:00,13.95,14.13,13.87,13.97,421700.0,9.8689,9.9962,9.8123,9.883,421700.0
2010-09-01 10:00:00,13.97,14.25,13.97,14.17,277700.0,9.883,10.0811,9.883,10.0245,277700.0
2010-09-01 10:30:00,14.17,14.19,14.11,14.16,239700.0,10.0245,10.0387,9.9821,10.0175,239700.0
2010-09-01 11:00:00,14.17,14.24,14.15,14.2,149600.0,10.0245,10.074,10.0104,10.0458,149600.0
2010-09-01 11:30:00,14.21,14.33,14.2,14.2,386900.0,10.0528,10.1377,10.0458,10.0458,386900.0
2010-09-01 12:00:00,14.21,14.23,14.19,14.2,65600.0,10.0528,10.067,10.0387,10.0458,65600.0
2010-09-01 12:30:00,14.21,14.23,14.19,14.22,64800.0,10.0528,10.067,10.0387,10.0599,64800.0
2010-09-01 13:00:00,14.23,14.28,14.22,14.28,156400.0,10.067,10.1023,10.0599,10.1023,156400.0
2010-09-01 13:30:00,14.28,14.37,14.27,14.35,143400.0,10.1023,10.166,10.0953,10.1519,143400.0
2010-09-01 14:00:00,14.35,14.36,14.27,14.32,108400.0,10.1519,10.1589,10.0953,10.1306,108400.0
2010-09-01 14:30:00,14.32,14.34,14.3,14.34,76300.0,10.1306,10.1448,10.1165,10.1448,76300.0
2010-09-01 15:00:00,14.34,14.37,14.31,14.34,257700.0,10.1448,10.166,10.1236,10.1448,257700.0
2010-09-01 15:30:00,14.34,14.4,14.32,14.37,417100.0,10.1448,10.1872,10.1306,10.166,417100.0
2010-09-02 09:30:00,14.37,14.43,14.08,14.3,268100.0,10.166,10.2085,9.9609,10.1165,268100.0
2010-09-02 10:00:00,14.3,14.36,14.25,14.35,178200.0,10.1165,10.1589,10.0811,10.1519,178200.0
2010-09-02 10:30:00,14.35,14.43,14.32,14.41,107600.0,10.1519,10.2085,10.1306,10.1943,107600.0
2010-09-02 11:00:00,14.41,14.42,14.3,14.32,87600.0,10.1943,10.2014,10.1165,10.1306,87600.0
2010-09-02 11:30:00,14.32,14.39,14.3,14.31,99600.0,10.1306,10.1802,10.1165,10.1236,99600.0
2010-09-02 12:00:00,14.32,14.43,14.31,14.39,80300.0,10.1306,10.2085,10.1236,10.1802,80300.0
2010-09-02 12:30:00,14.4,14.42,14.34,14.34,70600.0,10.1872,10.2014,10.1448,10.1448,70600.0
2010-09-02 13:00:00,14.34,14.43,14.31,14.43,71900.0,10.1448,10.2085,10.1236,10.2085,71900.0
2010-09-02 13:30:00,14.43,14.45,14.42,14.42,62300.0,10.2085,10.2226,10.2014,10.2014,62300.0
2010-09-02 14:00:00,14.42,14.5,14.42,14.47,60300.0,10.2014,10.258,10.2014,10.2368,60300.0
2010-09-02 14:30:00,14.47,14.48,14.43,14.46,53600.0,10.2368,10.2438,10.2085,10.2297,53600.0
2010-09-02 15:00:00,14.45,14.48,14.43,14.46,70800.0,10.2226,10.2438,10.2085,10.2297,70800.0
2010-09-02 15:30:00,14.46,14.52,14.44,14.52,306800.0,10.2297,10.2721,10.2155,10.2721,306800.0
2010-09-03 09:30:00,14.75,14.9,14.74,14.87,295900.0,10.4348,10.541,10.4278,10.5197,295900.0
2010-09-03 10:00:00,14.87,14.87,14.69,14.7,188900.0,10.5197,10.5197,10.3924,10.3995,188900.0
2010-09-03 10:30:00,14.7,14.76,14.63,14.68,181000.0,10.3995,10.4419,10.35,10.3853,181000.0
2010-09-03 11:00:00,14.68,14.75,14.63,14.73,90600.0,10.3853,10.4348,10.35,10.4207,90600.0
2010-09-03 11:30:00,14.72,14.75,14.66,14.71,51600.0,10.4136,10.4348,10.3712,10.4065,51600.0
2010-09-03 12:00:00,14.7,14.7,14.62,14.64,75600.0,10.3995,10.3995,10.3429,10.357,75600.0
2010-09-03 12:30:00,14.64,14.7,14.63,14.65,91300.0,10.357,10.3995,10.35,10.3641,91300.0
2010-09-03 13:00:00,14.66,14.69,14.65,14.65,67800.0,10.3712,10.3924,10.3641,10.3641,67800.0
2010-09-03 13:30:00,14.66,14.73,14.65,14.72,120900.0,10.3712,10.4207,10.3641,10.4136,120900.0
2010-09-03 14:00:00,14.72,14.84,14.72,14.83,203000.0,10.4136,10.4985,10.4136,10.4914,203000.0
2010-09-03 14:30:00,14.83,14.88,14.76,14.77,245400.0,10.4914,10.5268,10.4419,10.449,245400.0
2010-09-03 15:00:00,14.78,14.8,14.74,14.79,139400.0,10.4561,10.4702,10.4278,10.4631,139400.0
2010-09-03 15:30:00,14.79,14.83,14.74,14.77,382600.0,10.4631,10.4914,10.4278,10.449,382600.0
2010-09-07 09:30:00,14.76,14.95,14.68,14.72,447300.0,10.4419,10.5763,10.3853,10.4136,447300.0
2010-09-07 10:00:00,14.72,14.84,14.65,14.82,425100.0,10.4136,10.4985,10.3641,10.4844,425100.0
2010-09-07 10:30:00,14.82,14.82,14.69,14.72,206600.0,10.4844,10.4844,10.3924,10.4136,206600.0
2010-09-07 11:00:00,14.72,14.77,14.66,14.73,210400.0,10.4136,10.449,10.3712,10.4207,210400.0
2010-09-07 11:30:00,14.73,14.82,14.7,14.82,97200.0,10.4207,10.4844,10.3995,10.4844,97200.0
2010-09-07 12:00:00,14.81,14.85,14.7,14.71,244200.0,10.4773,10.5056,10.3995,10.4065,244200.0
2010-09-07 12:30:00,14.7,14.75,14.66,14.7,178300.0,10.3995,10.4348,10.3712,10.3995,178300.0
2010-09-07 13:00:00,14.71,14.73,14.67,14.72,77400.0,10.4065,10.4207,10.3783,10.4136,77400.0
2010-09-07 13:30:00,14.72,14.83,14.72,14.75,197000.0,10.4136,10.4914,10.4136,10.4348,197000.0
2010-09-07 14:00:00,14.76,14.8,14.68,14.77,210100.0,10.4419,10.4702,10.3853,10.449,210100.0
2010-09-07 14:30:00,14.77,14.77,14.6,14.61,167100.0,10.449,10.449,10.3287,10.3358,167100.0
2010-09-07 15:00:00,14.61,14.72,14.57,14.71,322800.0,10.3358,10.4136,10.3075,10.4065,322800.0
2010-09-07 15:30:00,14.72,14.72,14.63,14.63,599300.0,10.4136,10.4136,10.35,10.35,599300.0
2010-09-08 09:30:00,14.74,14.92,14.74,14.83,204900.0,10.4278,10.5551,10.4278,10.4914,204900.0
2010-09-08 10:00:00,14.83,14.84,14.75,14.78,193700.0,10.4914,10.4985,10.4348,10.4561,193700.0
2010-09-08 10:30:00,14.78,14.9,14.78,14.83,113200.0,10.4561,10.541,10.4561,10.4914,113200.0
2010-09-08 11:00:00,14.83,14.87,14.8,14.85,139700.0,10.4914,10.5197,10.4702,10.5056,139700.0
2010-09-08 11:30:00,14.85,14.87,14.83,14.86,143000.0,10.5056,10.5197,10.4914,10.5127,143000.0
2010-09-08 12:00:00,14.86,14.94,14.86,14.9,108800.0,10.5127,10.5693,10.5127,10.541,108800.0
2010-09-08 12:30:00,14.9,14.92,14.88,14.92,108800.0,10.541,10.5551,10.5268,10.5551,108800.0
2010-09-08 13:00:00,14.92,14.92,14.83,14.89,101400.0,10.5551,10.5551,10.4914,10.5339,101400.0
2010-09-08 13:30:00,14.88,14.89,14.76,14.78,101900.0,10.5268,10.5339,10.4419,10.4561,101900.0
2010-09-08 14:00:00,14.77,14.77,14.68,14.76,204800.0,10.449,10.449,10.3853,10.4419,204800.0
2010-09-08 14:30:00,14.76,14.79,14.73,14.73,95000.0,10.4419,10.4631,10.4207,10.4207,95000.0
2010-09-08 15:00:00,14.73,14.81,14.73,14.73,177800.0,10.4207,10.4773,10.4207,10.4207,177800.0
2010-09-08 15:30:00,14.73,14.78,14.66,14.69,360600.0,10.4207,10.4561,10.3712,10.3924,360600.0
2010-09-09 09:30:00,14.9,14.95,14.69,14.71,285200.0,10.541,10.5763,10.3924,10.4065,285200.0
2010-09-09 10:00:00,14.71,14.72,14.54,14.62,334600.0,10.4065,10.4136,10.2863,10.3429,334600.0
2010-09-09 10:30:00,14.63,14.64,14.5,14.51,265100.0,10.35,10.357,10.258,10.2651,265100.0
2010-09-09 11:00:00,14.52,14.67,14.51,14.66,199300.0,10.2721,10.3783,10.2651,10.3712,199300.0
2010-09-09 11:30:00,14.66,14.68,14.59,14.61,85500.0,10.3712,10.3853,10.3217,10.3358,85500.0
2010-09-09 12:00:00,14.6,14.63,14.54,14.54,258800.0,10.3287,10.35,10.2863,10.2863,258800.0
2010-09-09 12:30:00,14.54,14.56,14.45,14.45,65900.0,10.2863,10.3004,10.2226,10.2226,65900.0
2010-09-09 13:00:00,14.44,14.46,14.37,14.37,114500.0,10.2155,10.2297,10.166,10.166,114500.0
2010-09-09 13:30:00,14.37,14.41,14.34,14.37,195000.0,10.166,10.1943,10.1448,10.166,195000.0
2010-09-09 14:00:00,14.38,14.4,14.34,14.35,94800.0,10.1731,10.1872,10.1448,10.1519,94800.0
2010-09-09 14:30:00,14.35,14.38,14.29,14.34,376500.0,10.1519,10.1731,10.1094,10.1448,376500.0
2010-09-09 15:00:00,14.34,14.4,14.34,14.39,235600.0,10.1448,10.1872,10.1448,10.1802,235600.0
2010-09-09 15:30:00,14.4,14.5,14.39,14.47,615200.0,10.1872,10.258,10.1802,10.2368,615200.0
2010-09-10 09:30:00,14.54,14.54,14.22,14.5,356900.0,10.2863,10.2863,10.0599,10.258,356900.0
2010-09-10 10:00:00,14.5,14.51,14.42,14.45,137100.0,10.258,10.2651,10.2014,10.2226,137100.0
2010-09-10 10:30:00,14.46,14.58,14.44,14.51,214900.0,10.2297,10.3146,10.2155,10.2651,214900.0
2010-09-10 11:00:00,14.52,14.54,14.48,14.5,133400.0,10.2721,10.2863,10.2438,10.258,133400.0
2010-09-10 11:30:00,14.5,14.51,14.36,14.4,104600.0,10.258,10.2651,10.1589,10.1872,104600.0
2010-09-10 12:00:00,14.39,14.41,14.33,14.39,85600.0,10.1802,10.1943,10.1377,10.1802,85600.0
2010-09-10 12:30:00,14.37,14.4,14.27,14.28,181700.0,10.166,10.1872,10.0953,10.1023,181700.0
2010-09-10 13:00:00,14.28,14.3,14.28,14.3,32300.0,10.1023,10.1165,10.1023,10.1165,32300.0
2010-09-10 13:30:00,14.3,14.32,14.25,14.26,203600.0,10.1165,10.1306,10.0811,10.0882,203600.0
2010-09-10 14:00:00,14.25,14.31,14.24,14.29,244000.0,10.0811,10.1236,10.074,10.1094,244000.0
2010-09-10 14:30:00,14.29,14.31,14.26,14.29,171000.0,10.1094,10.1236,10.0882,10.1094,171000.0
2010-09-10 15:00:00,14.28,14.3,14.2,14.29,255600.0,10.1023,10.1165,10.0458,10.1094,255600.0
2010-09-10 15:30:00,14.29,14.33,14.23,14.26,620000.0,10.1094,10.1377,10.067,10.0882,620000.0
2010-09-13 09:30:00,14.59,14.68,14.48,14.5,282100.0,10.3217,10.3853,10.2438,10.258,282100.0
2010-09-13 10:00:00,14.5,14.59,14.48,14.53,175300.0,10.258,10.3217,10.2438,10.2792,175300.0
2010-09-13 10:30:00,14.52,14.56,14.49,14.49,132000.0,10.2721,10.3004,10.2509,10.2509,132000.0
2010-09-13 11:00:00,14.49,14.53,14.46,14.5,111100.0,10.2509,10.2792,10.2297,10.258,111100.0
2010-09-13 11:30:00,14.5,14.54,14.42,14.46,131700.0,10.258,10.2863,10.2014,10.2297,131700.0
2010-09-13 12:00:00,14.46,14.47,14.36,14.4,141100.0,10.2297,10.2368,10.1589,10.1872,141100.0
2010-09-13 12:30:00,14.4,14.53,14.4,14.46,405600.0,10.1872,10.2792,10.1872,10.2297,405600.0
2010-09-13 13:00:00,14.46,14.49,14.41,14.45,153200.0,10.2297,10.2509,10.1943,10.2226,153200.0
2010-09-13 13:30:00,14.45,14.48,14.43,14.48,165900.0,10.2226,10.2438,10.2085,10.2438,165900.0
2010-09-13 14:00:00,14.48,14.52,14.48,14.51,205400.0,10.2438,10.2721,10.2438,10.2651,205400.0
2010-09-13 14:30:00,14.51,14.53,14.46,14.5,260900.0,10.2651,10.2792,10.2297,10.258,260900.0
2010-09-13 15:00:00,14.51,14.51,14.49,14.51,196400.0,10.2651,10.2651,10.2509,10.2651,196400.0
2010-09-13 15:30:00,14.5,14.54,14.48,14.54,877900.0,10.258,10.2863,10.2438,10.2863,877900.0
2010-09-14 09:30:00,14.29,14.54,14.21,14.33,1060300.0,10.1094,10.2863,10.0528,10.1377,1060300.0
2010-09-14 10:00:00,14.33,14.55,14.31,14.52,509800.0,10.1377,10.2934,10.1236,10.2721,509800.0
2010-09-14 10:30:00,14.52,14.65,14.52,14.57,413600.0,10.2721,10.3641,10.2721,10.3075,413600.0
2010-09-14 11:00:00,14.57,14.68,14.55,14.66,522300.0,10.3075,10.3853,10.2934,10.3712,522300.0
2010-09-14 11:30:00,14.65,14.7,14.57,14.61,265200.0,10.3641,10.3995,10.3075,10.3358,265200.0
2010-09-14 12:00:00,14.61,14.69,14.6,14.68,143400.0,10.3358,10.3924,10.3287,10.3853,143400.0
2010-09-14 12:30:00,14.68,14.68,14.63,14.65,155000.0,10.3853,10.3853,10.35,10.3641,155000.0
2010-09-14 13:00:00,14.65,14.66,14.57,14.59,172800.0,10.3641,10.3712,10.3075,10.3217,172800.0
2010-09-14 13:30:00,14.59,14.59,14.53,14.58,187000.0,10.3217,10.3217,10.2792,10.3146,187000.0
2010-09-14 14:00:00,14.57,14.64,14.56,14.6,147800.0,10.3075,10.357,10.3004,10.3287,147800.0
2010-09-14 14:30:00,14.6,14.7,14.58,14.7,264300.0,10.3287,10.3995,10.3146,10.3995,264300.0
2010-09-14 15:00:00,14.69,14.75,14.69,14.75,276200.0,10.3924,10.4348,10.3924,10.4348,276200.0
2010-09-14 15:30:00,14.74,14.77,14.58,14.59,998500.0,10.4278,10.449,10.3146,10.3217,998500.0
2010-09-15 09:30:00,14.44,14.58,14.3,14.49,1052600.0,10.2155,10.3146,10.1165,10.2509,1052600.0
2010-09-15 10:00:00,14.49,14.58,14.41,14.57,310200.0,10.2509,10.3146,10.1943,10.3075,310200.0
2010-09-15 10:30:00,14.58,14.7,14.53,14.68,608000.0,10.3146,10.3995,10.2792,10.3853,608000.0
2010-09-15 11:00:00,14.69,14.69,14.55,14.59,391600.0,10.3924,10.3924,10.2934,10.3217,391600.0
2010-09-15 11:30:00,14.6,14.68,14.55,14.65,379000.0,10.3287,10.3853,10.2934,10.3641,379000.0
2010-09-15 12:00:00,14.66,14.68,14.6,14.62,221600.0,10.3712,10.3853,10.3287,10.3429,221600.0
2010-09-15 12:30:00,14.62,14.65,14.58,14.61,338900.0,10.3429,10.3641,10.3146,10.3358,338900.0
2010-09-15 13:00:00,14.6,14.62,14.59,14.6,95700.0,10.3287,10.3429,10.3217,10.3287,95700.0
2010-09-15 13:30:00,14.6,14.6,14.54,14.56,144000.0,10.3287,10.3287,10.2863,10.3004,144000.0
2010-09-15 14:00:00,14.56,14.6,14.54,14.58,185100.0,10.3004,10.3287,10.2863,10.3146,185100.0
2010-09-15 14:30:00,14.58,14.66,14.53,14.61,386900.0,10.3146,10.3712,10.2792,10.3358,386900.0
2010-09-15 15:00:00,14.61,14.66,14.56,14.66,348700.0,10.3358,10.3712,10.3004,10.3712,348700.0
2010-09-15 15:30:00,14.65,14.72,14.61,14.7,1237700.0,10.3641,10.4136,10.3358,10.3995,1237700.0
2010-09-16 09:30:00,14.65,14.83,14.59,14.8,527000.0,10.3641,10.4914,10.3217,10.4702,527000.0
2010-09-16 10:00:00,14.8,15.07,14.78,15.05,738300.0,10.4702,10.6612,10.4561,10.6471,738300.0
2010-09-16 10:30:00,15.04,15.05,14.82,14.82,664100.0,10.64,10.6471,10.4844,10.4844,664100.0
2010-09-16 11:00:00,14.82,14.92,14.81,14.9,497400.0,10.4844,10.5551,10.4773,10.541,497400.0
2010-09-16 11:30:00,14.9,14.93,14.87,14.88,578900.0,10.541,10.5622,10.5197,10.5268,578900.0
2010-09-16 12:00:00,14.88,14.88,14.8,14.82,189200.0,10.5268,10.5268,10.4702,10.4844,189200.0
2010-09-16 12:30:00,14.81,14.85,14.81,14.85,127000.0,10.4773,10.5056,10.4773,10.5056,127000.0
2010-09-16 13:00:00,14.85,15.03,14.84,15.0,497500.0,10.5056,10.6329,10.4985,10.6117,497500.0
2010-09-16 13:30:00,15.0,15.07,14.98,15.04,297900.0,10.6117,10.6612,10.5976,10.64,297900.0
2010-09-16 14:00:00,15.04,15.14,15.03,15.08,539300.0,10.64,10.7108,10.6329,10.6683,539300.0
2010-09-16 14:30:00,15.08,15.17,15.08,15.11,328600.0,10.6683,10.732,10.6683,10.6895,328600.0
2010-09-16 15:00:00,15.11,15.16,15.09,15.15,399700.0,10.6895,10.7249,10.6754,10.7178,399700.0
2010-09-16 15:30:00,15.14,15.2,15.12,15.15,742700.0,10.7108,10.7532,10.6966,10.7178,742700.0
2010-09-17 09:30:00,15.44,15.59,15.16,15.17,1192200.0,10.923,11.0291,10.7249,10.732,1192200.0
2010-09-17 10:00:00,15.17,15.33,15.09,15.32,662900.0,10.732,10.8452,10.6754,10.8381,662900.0
2010-09-17 10:30:00,15.32,15.33,15.22,15.24,368300.0,10.8381,10.8452,10.7673,10.7815,368300.0
2010-09-17 11:00:00,15.24,15.3,15.14,15.14,227800.0,10.7815,10.8239,10.7108,10.7108,227800.0
2010-09-17 11:30:00,15.14,15.17,15.13,15.14,161400.0,10.7108,10.732,10.7037,10.7108,161400.0
2010-09-17 12:00:00,15.14,15.22,15.13,15.17,106600.0,10.7108,10.7673,10.7037,10.732,106600.0
2010-09-17 12:30:00,15.17,15.18,15.02,15.03,415200.0,10.732,10.739,10.6259,10.6329,415200.0
2010-09-17 13:00:00,15.03,15.06,14.98,15.04,293600.0,10.6329,10.6542,10.5976,10.64,293600.0
2010-09-17 13:30:00,15.04,15.1,15.01,15.05,133400.0,10.64,10.6825,10.6188,10.6471,133400.0
2010-09-17 14:00:00,15.05,15.09,15.04,15.06,81700.0,10.6471,10.6754,10.64,10.6542,81700.0
2010-09-17 14:30:00,15.06,15.11,15.05,15.11,185500.0,10.6542,10.6895,10.6471,10.6895,185500.0
2010-09-17 15:00:00,15.11,15.11,14.94,14.95,617200.0,10.6895,10.6895,10.5693,10.5763,617200.0
2010-09-17 15:30:00,14.94,15.06,14.9,15.0,597100.0,10.5693,10.6542,10.541,10.6117,597100.0
2010-09-20 09:30:00,15.0,15.0,14.77,14.92,304900.0,10.6117,10.6117,10.449,10.5551,304900.0
2010-09-20 10:00:00,14.92,15.05,14.9,14.99,360100.0,10.5551,10.6471,10.541,10.6046,360100.0
2010-09-20 10:30:00,14.98,15.11,14.98,15.09,146300.0,10.5976,10.6895,10.5976,10.6754,146300.0
2010-09-20 11:00:00,15.1,15.12,15.07,15.12,117400.0,10.6825,10.6966,10.6612,10.6966,117400.0
2010-09-20 11:30:00,15.11,15.14,15.01,15.02,76900.0,10.6895,10.7108,10.6188,10.6259,76900.0
2010-09-20 12:00:00,15.03,15.04,14.98,15.01,67200.0,10.6329,10.64,10.5976,10.6188,67200.0
2010-09-20 12:30:00,15.01,15.04,14.99,15.0,90300.0,10.6188,10.64,10.6046,10.6117,90300.0
2010-09-20 13:00:00,15.0,15.03,14.97,15.01,64500.0,10.6117,10.6329,10.5905,10.6188,64500.0
2010-09-20 13:30:00,15.02,15.02,14.96,14.99,93800.0,10.6259,10.6259,10.5834,10.6046,93800.0
2010-09-20 14:00:00,14.99,14.99,14.95,14.98,67900.0,10.6046,10.6046,10.5763,10.5976,67900.0
2010-09-20 14:30:00,14.98,15.06,14.98,15.05,95900.0,10.5976,10.6542,10.5976,10.6471,95900.0
2010-09-20 15:00:00,15.04,15.09,15.03,15.07,135600.0,10.64,10.6754,10.6329,10.6612,135600.0
2010-09-20 15:30:00,15.07,15.13,15.06,15.11,443800.0,10.6612,10.7037,10.6542,10.6895,443800.0
2010-09-21 09:30:00,14.91,15.0,14.7,14.71,838400.0,10.548,10.6117,10.3995,10.4065,838400.0
2010-09-21 10:00:00,14.71,14.75,14.62,14.67,771100.0,10.4065,10.4348,10.3429,10.3783,771100.0
2010-09-21 10:30:00,14.67,14.69,14.62,14.63,226900.0,10.3783,10.3924,10.3429,10.35,226900.0
2010-09-21 11:00:00,14.63,14.67,14.56,14.57,272300.0,10.35,10.3783,10.3004,10.3075,272300.0
2010-09-21 11:30:00,14.57,14.6,14.48,14.49,324900.0,10.3075,10.3287,10.2438,10.2509,324900.0
2010-09-21 12:00:00,14.5,14.53,14.41,14.41,161800.0,10.258,10.2792,10.1943,10.1943,161800.0
2010-09-21 12:30:00,14.41,14.44,14.4,14.4,272000.0,10.1943,10.2155,10.1872,10.1872,272000.0
2010-09-21 13:00:00,14.41,14.51,14.36,14.5,275500.0,10.1943,10.2651,10.1589,10.258,275500.0
2010-09-21 13:30:00,14.5,14.52,14.45,14.5,123500.0,10.258,10.2721,10.2226,10.258,123500.0
2010-09-21 14:00:00,14.51,14.67,14.48,14.64,280000.0,10.2651,10.3783,10.2438,10.357,280000.0
2010-09-21 14:30:00,14.64,14.76,14.59,14.62,420500.0,10.357,10.4419,10.3217,10.3429,420500.0
2010-09-21 15:00:00,14.63,14.68,14.56,14.61,332900.0,10.35,10.3853,10.3004,10.3358,332900.0
2010-09-21 15:30:00,14.61,14.61,14.49,14.6,616700.0,10.3358,10.3358,10.2509,10.3287,616700.0
2010-09-22 09:30:00,14.64,14.86,14.64,14.75,398700.0,10.357,10.5127,10.357,10.4348,398700.0
2010-09-22 10:00:00,14.75,14.81,14.63,14.65,270000.0,10.4348,10.4773,10.35,10.3641,270000.0
2010-09-22 10:30:00,14.65,14.67,14.55,14.62,261600.0,10.3641,10.3783,10.2934,10.3429,261600.0
2010-09-22 11:00:00,14.63,14.65,14.43,14.45,196000.0,10.35,10.3641,10.2085,10.2226,196000.0
2010-09-22 11:30:00,14.45,14.5,14.36,14.47,550700.0,10.2226,10.258,10.1589,10.2368,550700.0
2010-09-22 12:00:00,14.48,14.53,14.45,14.49,79700.0,10.2438,10.2792,10.2226,10.2509,79700.0
2010-09-22 12:30:00,14.49,14.51,14.42,14.43,79200.0,10.2509,10.2651,10.2014,10.2085,79200.0
2010-09-22 13:00:00,14.43,14.45,14.36,14.41,103000.0,10.2085,10.2226,10.1589,10.1943,103000.0
2010-09-22 13:30:00,14.41,14.52,14.41,14.49,113500.0,10.1943,10.2721,10.1943,10.2509,113500.0
2010-09-22 14:00:00,14.49,14.49,14.42,14.42,99300.0,10.2509,10.2509,10.2014,10.2014,99300.0
2010-09-22 14:30:00,14.43,14.49,14.42,14.45,114500.0,10.2085,10.2509,10.2014,10.2226,114500.0
2010-09-22 15:00:00,14.45,14.5,14.42,14.43,226000.0,10.2226,10.258,10.2014,10.2085,226000.0
2010-09-22 15:30:00,14.42,14.48,14.42,14.46,297000.0,10.2014,10.2438,10.2014,10.2297,297000.0
2010-09-23 09:30:00,14.2,14.3,14.1,14.1,394400.0,10.0458,10.1165,9.975,9.975,394400.0
2010-09-23 10:00:00,14.1,14.34,14.09,14.34,391600.0,9.975,10.1448,9.9679,10.1448,391600.0
2010-09-23 10:30:00,14.34,14.43,14.3,14.31,161100.0,10.1448,10.2085,10.1165,10.1236,161100.0
2010-09-23 11:00:00,14.31,14.36,14.27,14.35,114600.0,10.1236,10.1589,10.0953,10.1519,114600.0
2010-09-23 11:30:00,14.36,14.41,14.35,14.4,193400.0,10.1589,10.1943,10.1519,10.1872,193400.0
2010-09-23 12:00:00,14.41,14.43,14.39,14.4,131800.0,10.1943,10.2085,10.1802,10.1872,131800.0
2010-09-23 12:30:00,14.4,14.43,14.37,14.42,149000.0,10.1872,10.2085,10.166,10.2014,149000.0
2010-09-23 13:00:00,14.41,14.44,14.4,14.43,53000.0,10.1943,10.2155,10.1872,10.2085,53000.0
2010-09-23 13:30:00,14.41,14.43,14.34,14.38,199100.0,10.1943,10.2085,10.1448,10.1731,199100.0
2010-09-23 14:00:00,14.39,14.43,14.38,14.41,87300.0,10.1802,10.2085,10.1731,10.1943,87300.0
2010-09-23 14:30:00,14.41,14.42,14.36,14.38,258200.0,10.1943,10.2014,10.1589,10.1731,258200.0
2010-09-23 15:00:00,14.39,14.41,14.31,14.33,314400.0,10.1802,10.1943,10.1236,10.1377,314400.0
2010-09-23 15:30:00,14.33,14.38,14.31,14.34,595100.0,10.1377,10.1731,10.1236,10.1448,595100.0
2010-09-24 09:30:00,14.55,14.66,14.5,14.51,365900.0,10.2934,10.3712,10.258,10.2651,365900.0
2010-09-24 10:00:00,14.5,14.67,14.48,14.67,229800.0,10.258,10.3783,10.2438,10.3783,229800.0
2010-09-24 10:30:00,14.67,14.69,14.57,14.57,142800.0,10.3783,10.3924,10.3075,10.3075,142800.0
2010-09-24 11:00:00,14.57,14.59,14.51,14.51,80700.0,10.3075,10.3217,10.2651,10.2651,80700.0
2010-09-24 11:30:00,14.52,14.52,14.48,14.5,112600.0,10.2721,10.2721,10.2438,10.258,112600.0
2010-09-24 12:00:00,14.5,14.51,14.48,14.48,108600.0,10.258,10.2651,10.2438,10.2438,108600.0
2010-09-24 12:30:00,14.49,14.59,14.47,14.58,181200.0,10.2509,10.3217,10.2368,10.3146,181200.0
2010-09-24 13:00:00,14.58,14.66,14.58,14.66,70000.0,10.3146,10.3712,10.3146,10.3712,70000.0
2010-09-24 13:30:00,14.66,14.69,14.58,14.59,76000.0,10.3712,10.3924,10.3146,10.3217,76000.0
2010-09-24 14:00:00,14.59,14.62,14.53,14.58,60800.0,10.3217,10.3429,10.2792,10.3146,60800.0
2010-09-24 14:30:00,14.58,14.6,14.54,14.56,120000.0,10.3146,10.3287,10.2863,10.3004,120000.0
2010-09-24 15:00:00,14.56,14.56,14.41,14.45,841400.0,10.3004,10.3004,10.1943,10.2226,841400.0
2010-09-24 15:30:00,14.45,14.56,14.44,14.5,834500.0,10.2226,10.3004,10.2155,10.258,834500.0
2010-09-27 09:30:00,14.46,14.55,14.37,14.5,426800.0,10.2297,10.2934,10.166,10.258,426800.0
2010-09-27 10:00:00,14.5,14.5,14.36,14.41,281900.0,10.258,10.258,10.1589,10.1943,281900.0
2010-09-27 10:30:00,14.4,14.5,14.38,14.41,146200.0,10.1872,10.258,10.1731,10.1943,146200.0
2010-09-27 11:00:00,14.42,14.45,14.31,14.37,239200.0,10.2014,10.2226,10.1236,10.166,239200.0
2010-09-27 11:30:00,14.38,14.41,14.34,14.35,267200.0,10.1731,10.1943,10.1448,10.1519,267200.0
2010-09-27 12:00:00,14.35,14.35,14.3,14.3,297800.0,10.1519,10.1519,10.1165,10.1165,297800.0
2010-09-27 12:30:00,14.31,14.35,14.28,14.35,147700.0,10.1236,10.1519,10.1023,10.1519,147700.0
2010-09-27 13:00:00,14.35,14.37,14.32,14.36,205400.0,10.1519,10.166,10.1306,10.1589,205400.0
2010-09-27 13:30:00,14.36,14.41,14.35,14.37,130300.0,10.1589,10.1943,10.1519,10.166,130300.0
2010-09-27 14:00:00,14.38,14.41,14.36,14.4,249800.0,10.1731,10.1943,10.1589,10.1872,249800.0
2010-09-27 14:30:00,14.41,14.41,14.37,14.37,152800.0,10.1943,10.1943,10.166,10.166,152800.0
2010-09-27 15:00:00,14.38,14.4,14.36,14.39,155100.0,10.1731,10.1872,10.1589,10.1802,155100.0
2010-09-27 15:30:00,14.39,14.4,14.3,14.35,697400.0,10.1802,10.1872,10.1165,10.1519,697400.0
2010-09-28 09:30:00,14.33,14.4,14.02,14.16,931900.0,10.1915,10.2412,9.971,10.0705,931900.0
2010-09-28 10:00:00,14.15,14.28,14.06,14.22,680000.0,10.0634,10.1559,9.9994,10.1132,680000.0
2010-09-28 10:30:00,14.23,14.27,14.21,14.24,376300.0,10.1203,10.1488,10.1061,10.1274,376300.0
2010-09-28 11:00:00,14.25,14.27,14.17,14.23,464300.0,10.1346,10.1488,10.0777,10.1203,464300.0
2010-09-28 11:30:00,14.23,14.25,14.2,14.21,240200.0,10.1203,10.1346,10.099,10.1061,240200.0
2010-09-28 12:00:00,14.21,14.22,14.18,14.19,231400.0,10.1061,10.1132,10.0848,10.0919,231400.0
2010-09-28 12:30:00,14.2,14.2,14.12,14.18,203400.0,10.099,10.099,10.0421,10.0848,203400.0
2010-09-28 13:00:00,14.18,14.18,14.11,14.13,208800.0,10.0848,10.0848,10.035,10.0492,208800.0
2010-09-28 13:30:00,14.13,14.24,14.12,14.22,289800.0,10.0492,10.1274,10.0421,10.1132,289800.0
2010-09-28 14:00:00,14.21,14.22,14.1,14.1,299100.0,10.1061,10.1132,10.0279,10.0279,299100.0
2010-09-28 14:30:00,14.1,14.15,14.07,14.08,329100.0,10.0279,10.0634,10.0065,10.0137,329100.0
2010-09-28 15:00:00,14.09,14.21,14.06,14.14,464900.0,10.0208,10.1061,9.9994,10.0563,464900.0
2010-09-28 15:30:00,14.15,14.19,14.05,14.14,1278100.0,10.0634,10.0919,9.9923,10.0563,1278100.0
2010-09-29 09:30:00,14.04,14.13,13.93,14.02,918100.0,9.9852,10.0492,9.907,9.971,918100.0
2010-09-29 10:00:00,14.02,14.1,13.98,14.06,435500.0,9.971,10.0279,9.9425,9.9994,435500.0
2010-09-29 10:30:00,14.06,14.09,14.01,14.09,231500.0,9.9994,10.0208,9.9639,10.0208,231500.0
2010-09-29 11:00:00,14.08,14.11,14.05,14.08,274900.0,10.0137,10.035,9.9923,10.0137,274900.0
2010-09-29 11:30:00,14.08,14.19,14.07,14.18,337700.0,10.0137,10.0919,10.0065,10.0848,337700.0
2010-09-29 12:00:00,14.18,14.24,14.15,14.19,240800.0,10.0848,10.1274,10.0634,10.0919,240800.0
2010-09-29 12:30:00,14.19,14.2,14.13,14.14,102300.0,10.0919,10.099,10.0492,10.0563,102300.0
2010-09-29 13:00:00,14.14,14.15,14.09,14.1,110200.0,10.0563,10.0634,10.0208,10.0279,110200.0
2010-09-29 13:30:00,14.1,14.11,14.05,14.08,284600.0,10.0279,10.035,9.9923,10.0137,284600.0
2010-09-29 14:00:00,14.09,14.1,14.01,14.01,319100.0,10.0208,10.0279,9.9639,9.9639,319100.0
2010-09-29 14:30:00,14.02,14.14,14.01,14.14,172100.0,9.971,10.0563,9.9639,10.0563,172100.0
2010-09-29 15:00:00,14.13,14.14,14.0,14.01,380200.0,10.0492,10.0563,9.9568,9.9639,380200.0
2010-09-29 15:30:00,14.01,14.19,14.0,14.12,1254800.0,9.9639,10.0919,9.9568,10.0421,1254800.0
2010-09-30 09:30:00,14.29,14.3,14.08,14.11,486200.0,10.163,10.1701,10.0137,10.035,486200.0
2010-09-30 10:00:00,14.13,14.15,14.0,14.05,336600.0,10.0492,10.0634,9.9568,9.9923,336600.0
2010-09-30 10:30:00,14.05,14.12,14.05,14.1,369700.0,9.9923,10.0421,9.9923,10.0279,369700.0
2010-09-30 11:00:00,14.09,14.11,14.01,14.02,291300.0,10.0208,10.035,9.9639,9.971,291300.0
2010-09-30 11:30:00,14.03,14.13,14.01,14.12,208200.0,9.9781,10.0492,9.9639,10.0421,208200.0
2010-09-30 12:00:00,14.12,14.12,14.04,14.09,215100.0,10.0421,10.0421,9.9852,10.0208,215100.0
2010-09-30 12:30:00,14.1,14.24,14.1,14.19,195000.0,10.0279,10.1274,10.0279,10.0919,195000.0
2010-09-30 13:00:00,14.2,14.2,14.15,14.19,160200.0,10.099,10.099,10.0634,10.0919,160200.0
2010-09-30 13:30:00,14.19,14.2,14.14,14.2,83000.0,10.0919,10.099,10.0563,10.099,83000.0
2010-09-30 14:00:00,14.2,14.21,14.14,14.2,127300.0,10.099,10.1061,10.0563,10.099,127300.0
2010-09-30 14:30:00,14.2,14.25,14.19,14.21,188800.0,10.099,10.1346,10.0919,10.1061,188800.0
2010-09-30 15:00:00,14.21,14.23,14.16,14.23,190200.0,10.1061,10.1203,10.0705,10.1203,190200.0
2010-09-30 15:30:00,14.24,14.24,14.1,14.12,772900.0,10.1274,10.1274,10.0279,10.0421,772900.0
2010-10-01 09:30:00,14.32,14.58,14.29,14.37,1439600.0,10.1843,10.3693,10.163,10.2199,1439600.0
2010-10-01 10:00:00,14.36,14.43,14.26,14.33,819800.0,10.2128,10.2626,10.1417,10.1915,819800.0
2010-10-01 10:30:00,14.32,14.42,14.26,14.4,260900.0,10.1843,10.2555,10.1417,10.2412,260900.0
2010-10-01 11:00:00,14.39,14.42,14.37,14.41,260300.0,10.2341,10.2555,10.2199,10.2483,260300.0
2010-10-01 11:30:00,14.41,14.64,14.4,14.58,601000.0,10.2483,10.4119,10.2412,10.3693,601000.0
2010-10-01 12:00:00,14.58,14.62,14.54,14.6,208200.0,10.3693,10.3977,10.3408,10.3835,208200.0
2010-10-01 12:30:00,14.6,14.65,14.58,14.62,157000.0,10.3835,10.419,10.3693,10.3977,157000.0
2010-10-01 13:00:00,14.62,14.73,14.61,14.69,335500.0,10.3977,10.4759,10.3906,10.4475,335500.0
2010-10-01 13:30:00,14.69,14.69,14.64,14.68,196000.0,10.4475,10.4475,10.4119,10.4404,196000.0
2010-10-01 14:00:00,14.68,14.69,14.62,14.64,170200.0,10.4404,10.4475,10.3977,10.4119,170200.0
2010-10-01 14:30:00,14.64,14.7,14.64,14.67,223900.0,10.4119,10.4546,10.4119,10.4333,223900.0
2010-10-01 15:00:00,14.68,14.72,14.67,14.7,335000.0,10.4404,10.4688,10.4333,10.4546,335000.0
2010-10-01 15:30:00,14.69,14.72,14.61,14.64,1038300.0,10.4475,10.4688,10.3906,10.4119,1038300.0
2010-10-04 09:30:00,14.49,14.52,14.29,14.43,520900.0,10.3052,10.3266,10.163,10.2626,520900.0
2010-10-04 10:00:00,14.43,14.47,14.35,14.38,409100.0,10.2626,10.291,10.2057,10.227,409100.0
2010-10-04 10:30:00,14.37,14.41,14.34,14.39,163100.0,10.2199,10.2483,10.1986,10.2341,163100.0
2010-10-04 11:00:00,14.39,14.4,14.31,14.4,325100.0,10.2341,10.2412,10.1772,10.2412,325100.0
2010-10-04 11:30:00,14.4,14.44,14.32,14.34,356500.0,10.2412,10.2697,10.1843,10.1986,356500.0
2010-10-04 12:00:00,14.34,14.34,14.3,14.33,476400.0,10.1986,10.1986,10.1701,10.1915,476400.0
2010-10-04 12:30:00,14.32,14.35,14.31,14.31,421300.0,10.1843,10.2057,10.1772,10.1772,421300.0
2010-10-04 13:00:00,14.31,14.35,14.23,14.3,406500.0,10.1772,10.2057,10.1203,10.1701,406500.0
2010-10-04 13:30:00,14.3,14.36,14.28,14.36,280400.0,10.1701,10.2128,10.1559,10.2128,280400.0
2010-10-04 14:00:00,14.35,14.38,14.3,14.34,295400.0,10.2057,10.227,10.1701,10.1986,295400.0
2010-10-04 14:30:00,14.34,14.35,14.26,14.29,391200.0,10.1986,10.2057,10.1417,10.163,391200.0
2010-10-04 15:00:00,14.29,14.31,14.25,14.28,432300.0,10.163,10.1772,10.1346,10.1559,432300.0
2010-10-04 15:30:00,14.29,14.32,14.26,14.29,850100.0,10.163,10.1843,10.1417,10.163,850100.0
2010-10-05 09:30:00,14.42,14.57,14.33,14.44,332600.0,10.2555,10.3621,10.1915,10.2697,332600.0
2010-10-05 10:00:00,14.43,14.44,14.3,14.39,309000.0,10.2626,10.2697,10.1701,10.2341,309000.0
2010-10-05 10:30:00,14.4,14.48,14.37,14.45,271900.0,10.2412,10.2981,10.2199,10.2768,271900.0
2010-10-05 11:00:00,14.45,14.47,14.4,14.44,540800.0,10.2768,10.291,10.2412,10.2697,540800.0
2010-10-05 11:30:00,14.44,14.6,14.44,14.54,315200.0,10.2697,10.3835,10.2697,10.3408,315200.0
2010-10-05 12:00:00,14.54,14.61,14.53,14.59,213600.0,10.3408,10.3906,10.3337,10.3764,213600.0
2010-10-05 12:30:00,14.59,14.64,14.58,14.61,647000.0,10.3764,10.4119,10.3693,10.3906,647000.0
2010-10-05 13:00:00,14.61,14.64,14.58,14.61,158900.0,10.3906,10.4119,10.3693,10.3906,158900.0
2010-10-05 13:30:00,14.62,14.63,14.49,14.5,659200.0,10.3977,10.4048,10.3052,10.3124,659200.0
2010-10-05 14:00:00,14.5,14.51,14.44,14.47,273100.0,10.3124,10.3195,10.2697,10.291,273100.0
2010-10-05 14:30:00,14.47,14.49,14.4,14.41,307200.0,10.291,10.3052,10.2412,10.2483,307200.0
2010-10-05 15:00:00,14.41,14.44,14.32,14.35,918200.0,10.2483,10.2697,10.1843,10.2057,918200.0
2010-10-05 15:30:00,14.35,14.42,14.32,14.34,1037000.0,10.2057,10.2555,10.1843,10.1986,1037000.0
2010-10-06 09:30:00,14.31,14.57,14.31,14.47,593900.0,10.1772,10.3621,10.1772,10.291,593900.0
2010-10-06 10:00:00,14.47,14.56,14.43,14.55,973200.0,10.291,10.355,10.2626,10.3479,973200.0
2010-10-06 10:30:00,14.55,14.6,14.4,14.4,248400.0,10.3479,10.3835,10.2412,10.2412,248400.0
2010-10-06 11:00:00,14.4,14.45,14.38,14.44,247500.0,10.2412,10.2768,10.227,10.2697,247500.0
2010-10-06 11:30:00,14.43,14.47,14.42,14.43,167700.0,10.2626,10.291,10.2555,10.2626,167700.0
2010-10-06 12:00:00,14.43,14.44,14.39,14.4,168600.0,10.2626,10.2697,10.2341,10.2412,168600.0
2010-10-06 12:30:00,14.4,14.44,14.32,14.35,634500.0,10.2412,10.2697,10.1843,10.2057,634500.0
2010-10-06 13:00:00,14.35,14.35,14.23,14.27,596300.0,10.2057,10.2057,10.1203,10.1488,596300.0
2010-10-06 13:30:00,14.27,14.3,14.26,14.29,248700.0,10.1488,10.1701,10.1417,10.163,248700.0
2010-10-06 14:00:00,14.29,14.34,14.27,14.33,168400.0,10.163,10.1986,10.1488,10.1915,168400.0
2010-10-06 14:30:00,14.33,14.37,14.32,14.37,106700.0,10.1915,10.2199,10.1843,10.2199,106700.0
2010-10-06 15:00:00,14.36,14.38,14.3,14.32,267400.0,10.2128,10.227,10.1701,10.1843,267400.0
2010-10-06 15:30:00,14.31,14.36,14.29,14.36,413600.0,10.1772,10.2128,10.163,10.2128,413600.0
2010-10-07 09:30:00,14.47,14.51,14.16,14.17,534300.0,10.291,10.3195,10.0705,10.0777,534300.0
2010-10-07 10:00:00,14.18,14.29,14.14,14.29,221900.0,10.0848,10.163,10.0563,10.163,221900.0
2010-10-07 10:30:00,14.29,14.35,14.25,14.31,230600.0,10.163,10.2057,10.1346,10.1772,230600.0
2010-10-07 11:00:00,14.31,14.31,14.21,14.27,148900.0,10.1772,10.1772,10.1061,10.1488,148900.0
2010-10-07 11:30:00,14.28,14.33,14.25,14.29,117000.0,10.1559,10.1915,10.1346,10.163,117000.0
2010-10-07 12:00:00,14.29,14.29,14.24,14.25,131800.0,10.163,10.163,10.1274,10.1346,131800.0
2010-10-07 12:30:00,14.24,14.27,14.2,14.27,227500.0,10.1274,10.1488,10.099,10.1488,227500.0
2010-10-07 13:00:00,14.27,14.28,14.23,14.26,112800.0,10.1488,10.1559,10.1203,10.1417,112800.0
2010-10-07 13:30:00,14.26,14.32,14.25,14.31,81900.0,10.1417,10.1843,10.1346,10.1772,81900.0
2010-10-07 14:00:00,14.31,14.33,14.28,14.29,135900.0,10.1772,10.1915,10.1559,10.163,135900.0
2010-10-07 14:30:00,14.28,14.3,14.26,14.27,117400.0,10.1559,10.1701,10.1417,10.1488,117400.0
2010-10-07 15:00:00,14.28,14.29,14.25,14.27,163400.0,10.1559,10.163,10.1346,10.1488,163400.0
2010-10-07 15:30:00,14.27,14.33,14.27,14.32,336300.0,10.1488,10.1915,10.1488,10.1843,336300.0
2010-10-08 09:30:00,14.37,14.6,14.31,14.54,563600.0,10.2199,10.3835,10.1772,10.3408,563600.0
2010-10-08 10:00:00,14.54,14.71,14.52,14.6,527700.0,10.3408,10.4617,10.3266,10.3835,527700.0
2010-10-08 10:30:00,14.6,14.7,14.59,14.68,270700.0,10.3835,10.4546,10.3764,10.4404,270700.0
2010-10-08 11:00:00,14.69,14.81,14.69,14.78,245100.0,10.4475,10.5328,10.4475,10.5115,245100.0
2010-10-08 11:30:00,14.78,14.79,14.68,14.72,137300.0,10.5115,10.5186,10.4404,10.4688,137300.0
2010-10-08 12:00:00,14.72,14.73,14.67,14.71,55100.0,10.4688,10.4759,10.4333,10.4617,55100.0
2010-10-08 12:30:00,14.7,14.78,14.7,14.73,122500.0,10.4546,10.5115,10.4546,10.4759,122500.0
2010-10-08 13:00:00,14.73,14.73,14.63,14.68,121600.0,10.4759,10.4759,10.4048,10.4404,121600.0
2010-10-08 13:30:00,14.68,14.72,14.63,14.64,54600.0,10.4404,10.4688,10.4048,10.4119,54600.0
2010-10-08 14:00:00,14.65,14.71,14.62,14.69,82000.0,10.419,10.4617,10.3977,10.4475,82000.0
2010-10-08 14:30:00,14.7,14.77,14.68,14.75,280100.0,10.4546,10.5044,10.4404,10.4902,280100.0
2010-10-08 15:00:00,14.74,14.76,14.72,14.73,107000.0,10.483,10.4973,10.4688,10.4759,107000.0
2010-10-08 15:30:00,14.72,14.73,14.65,14.66,472800.0,10.4688,10.4759,10.419,10.4261,472800.0
2010-10-11 09:30:00,14.65,14.8,14.52,14.76,315900.0,10.419,10.5257,10.3266,10.4973,315900.0
2010-10-11 10:00:00,14.77,14.88,14.76,14.8,183400.0,10.5044,10.5826,10.4973,10.5257,183400.0
2010-10-11 10:30:00,14.8,14.83,14.67,14.75,202300.0,10.5257,10.5471,10.4333,10.4902,202300.0
2010-10-11 11:00:00,14.75,14.85,14.7,14.82,130900.0,10.4902,10.5613,10.4546,10.5399,130900.0
2010-10-11 11:30:00,14.83,14.83,14.73,14.73,69700.0,10.5471,10.5471,10.4759,10.4759,69700.0
2010-10-11 12:00:00,14.74,14.78,14.7,14.78,54600.0,10.483,10.5115,10.4546,10.5115,54600.0
2010-10-11 12:30:00,14.77,14.84,14.77,14.83,40000.0,10.5044,10.5542,10.5044,10.5471,40000.0
2010-10-11 13:00:00,14.83,14.84,14.82,14.84,46400.0,10.5471,10.5542,10.5399,10.5542,46400.0
2010-10-11 13:30:00,14.84,14.85,14.82,14.83,68700.0,10.5542,10.5613,10.5399,10.5471,68700.0
2010-10-11 14:00:00,14.84,14.84,14.79,14.83,66700.0,10.5542,10.5542,10.5186,10.5471,66700.0
2010-10-11 14:30:00,14.82,14.84,14.78,14.78,70700.0,10.5399,10.5542,10.5115,10.5115,70700.0
2010-10-11 15:00:00,14.78,14.79,14.68,14.69,120200.0,10.5115,10.5186,10.4404,10.4475,120200.0
2010-10-11 15:30:00,14.68,14.69,14.59,14.61,841900.0,10.4404,10.4475,10.3764,10.3906,841900.0
2010-10-12 09:30:00,14.47,14.52,14.35,14.5,654100.0,10.291,10.3266,10.2057,10.3124,654100.0
2010-10-12 10:00:00,14.49,14.55,14.47,14.51,418900.0,10.3052,10.3479,10.291,10.3195,418900.0
2010-10-12 10:30:00,14.51,14.71,14.49,14.7,587700.0,10.3195,10.4617,10.3052,10.4546,587700.0
2010-10-12 11:00:00,14.69,14.84,14.69,14.83,467300.0,10.4475,10.5542,10.4475,10.5471,467300.0
2010-10-12 11:30:00,14.83,14.83,14.75,14.76,293800.0,10.5471,10.5471,10.4902,10.4973,293800.0
2010-10-12 12:00:00,14.75,14.83,14.73,14.82,182300.0,10.4902,10.5471,10.4759,10.5399,182300.0
2010-10-12 12:30:00,14.81,14.81,14.78,14.79,131000.0,10.5328,10.5328,10.5115,10.5186,131000.0
2010-10-12 13:00:00,14.8,14.8,14.75,14.76,162900.0,10.5257,10.5257,10.4902,10.4973,162900.0
2010-10-12 13:30:00,14.75,14.77,14.69,14.74,172500.0,10.4902,10.5044,10.4475,10.483,172500.0
2010-10-12 14:00:00,14.73,14.85,14.7,14.79,348700.0,10.4759,10.5613,10.4546,10.5186,348700.0
2010-10-12 14:30:00,14.8,14.87,14.76,14.86,214200.0,10.5257,10.5755,10.4973,10.5684,214200.0
2010-10-12 15:00:00,14.86,14.93,14.8,14.93,243000.0,10.5684,10.6182,10.5257,10.6182,243000.0
2010-10-12 15:30:00,14.92,14.93,14.78,14.78,622600.0,10.6111,10.6182,10.5115,10.5115,622600.0
2010-10-13 09:30:00,14.91,15.01,14.83,14.83,395300.0,10.6039,10.6751,10.5471,10.5471,395300.0
2010-10-13 10:00:00,14.84,14.88,14.72,14.73,223800.0,10.5542,10.5826,10.4688,10.4759,223800.0
2010-10-13 10:30:00,14.73,14.8,14.73,14.79,162200.0,10.4759,10.5257,10.4759,10.5186,162200.0
2010-10-13 11:00:00,14.79,14.87,14.77,14.81,137100.0,10.5186,10.5755,10.5044,10.5328,137100.0
2010-10-13 11:30:00,14.8,14.89,14.79,14.87,139200.0,10.5257,10.5897,10.5186,10.5755,139200.0
2010-10-13 12:00:00,14.88,14.93,14.87,14.93,111800.0,10.5826,10.6182,10.5755,10.6182,111800.0
2010-10-13 12:30:00,14.93,14.95,14.92,14.94,80800.0,10.6182,10.6324,10.6111,10.6253,80800.0
2010-10-13 13:00:00,14.93,14.94,14.9,14.91,96400.0,10.6182,10.6253,10.5968,10.6039,96400.0
2010-10-13 13:30:00,14.91,14.94,14.9,14.9,82500.0,10.6039,10.6253,10.5968,10.5968,82500.0
2010-10-13 14:00:00,14.9,14.91,14.86,14.86,84000.0,10.5968,10.6039,10.5684,10.5684,84000.0
2010-10-13 14:30:00,14.86,14.87,14.78,14.78,169500.0,10.5684,10.5755,10.5115,10.5115,169500.0
2010-10-13 15:00:00,14.79,14.79,14.75,14.77,216900.0,10.5186,10.5186,10.4902,10.5044,216900.0
2010-10-13 15:30:00,14.77,14.82,14.73,14.76,805000.0,10.5044,10.5399,10.4759,10.4973,805000.0
2010-10-14 09:30:00,14.76,14.8,14.54,14.55,415400.0,10.4973,10.5257,10.3408,10.3479,415400.0
2010-10-14 10:00:00,14.55,14.61,14.54,14.55,186200.0,10.3479,10.3906,10.3408,10.3479,186200.0
2010-10-14 10:30:00,14.55,14.6,14.52,14.57,197000.0,10.3479,10.3835,10.3266,10.3621,197000.0
2010-10-14 11:00:00,14.57,14.58,14.48,14.5,249300.0,10.3621,10.3693,10.2981,10.3124,249300.0
2010-10-14 11:30:00,14.5,14.5,14.4,14.5,187200.0,10.3124,10.3124,10.2412,10.3124,187200.0
2010-10-14 12:00:00,14.5,14.52,14.48,14.5,150300.0,10.3124,10.3266,10.2981,10.3124,150300.0
2010-10-14 12:30:00,14.49,14.5,14.45,14.47,180300.0,10.3052,10.3124,10.2768,10.291,180300.0
2010-10-14 13:00:00,14.47,14.47,14.41,14.46,209900.0,10.291,10.291,10.2483,10.2839,209900.0
2010-10-14 13:30:00,14.47,14.48,14.44,14.46,204800.0,10.291,10.2981,10.2697,10.2839,204800.0
2010-10-14 14:00:00,14.46,14.47,14.4,14.41,222200.0,10.2839,10.291,10.2412,10.2483,222200.0
2010-10-14 14:30:00,14.41,14.41,14.35,14.38,419600.0,10.2483,10.2483,10.2057,10.227,419600.0
2010-10-14 15:00:00,14.38,14.46,14.37,14.45,395700.0,10.227,10.2839,10.2199,10.2768,395700.0
2010-10-14 15:30:00,14.45,14.48,14.4,14.43,817400.0,10.2768,10.2981,10.2412,10.2626,817400.0
2010-10-15 09:30:00,14.62,14.66,14.31,14.31,395000.0,10.3977,10.4261,10.1772,10.1772,395000.0
2010-10-15 10:00:00,14.31,14.37,14.07,14.16,590600.0,10.1772,10.2199,10.0065,10.0705,590600.0
2010-10-15 10:30:00,14.18,14.29,14.14,14.26,456800.0,10.0848,10.163,10.0563,10.1417,456800.0
2010-10-15 11:00:00,14.26,14.48,14.25,14.48,389400.0,10.1417,10.2981,10.1346,10.2981,389400.0
2010-10-15 11:30:00,14.48,14.56,14.39,14.41,319300.0,10.2981,10.355,10.2341,10.2483,319300.0
2010-10-15 12:00:00,14.41,14.43,14.26,14.29,306200.0,10.2483,10.2626,10.1417,10.163,306200.0
2010-10-15 12:30:00,14.3,14.44,14.3,14.44,276600.0,10.1701,10.2697,10.1701,10.2697,276600.0
2010-10-15 13:00:00,14.45,14.48,14.43,14.48,108700.0,10.2768,10.2981,10.2626,10.2981,108700.0
2010-10-15 13:30:00,14.48,14.48,14.4,14.42,209300.0,10.2981,10.2981,10.2412,10.2555,209300.0
2010-10-15 14:00:00,14.42,14.42,14.29,14.31,206900.0,10.2555,10.2555,10.163,10.1772,206900.0
2010-10-15 14:30:00,14.31,14.37,14.3,14.35,123500.0,10.1772,10.2199,10.1701,10.2057,123500.0
2010-10-15 15:00:00,14.35,14.35,14.29,14.34,142700.0,10.2057,10.2057,10.163,10.1986,142700.0
2010-10-15 15:30:00,14.33,14.39,14.31,14.34,459300.0,10.1915,10.2341,10.1772,10.1986,459300.0
2010-10-18 09:30:00,14.33,14.61,14.26,14.57,894400.0,10.1915,10.3906,10.1417,10.3621,894400.0
2010-10-18 10:00:00,14.59,14.59,14.42,14.46,427700.0,10.3764,10.3764,10.2555,10.2839,427700.0
2010-10-18 10:30:00,14.45,14.5,14.42,14.48,165600.0,10.2768,10.3124,10.2555,10.2981,165600.0
2010-10-18 11:00:00,14.49,14.49,14.41,14.45,104100.0,10.3052,10.3052,10.2483,10.2768,104100.0
2010-10-18 11:30:00,14.44,14.48,14.41,14.48,107000.0,10.2697,10.2981,10.2483,10.2981,107000.0
2010-10-18 12:00:00,14.48,14.5,14.45,14.46,62300.0,10.2981,10.3124,10.2768,10.2839,62300.0
2010-10-18 12:30:00,14.47,14.5,14.44,14.46,135100.0,10.291,10.3124,10.2697,10.2839,135100.0
2010-10-18 13:00:00,14.46,14.52,14.46,14.52,139800.0,10.2839,10.3266,10.2839,10.3266,139800.0
2010-10-18 13:30:00,14.52,14.55,14.49,14.51,175200.0,10.3266,10.3479,10.3052,10.3195,175200.0
2010-10-18 14:00:00,14.51,14.56,14.46,14.54,125600.0,10.3195,10.355,10.2839,10.3408,125600.0
2010-10-18 14:30:00,14.54,14.56,14.49,14.54,227800.0,10.3408,10.355,10.3052,10.3408,227800.0
2010-10-18 15:00:00,14.53,14.6,14.52,14.53,330700.0,10.3337,10.3835,10.3266,10.3337,330700.0
2010-10-18 15:30:00,14.54,14.63,14.53,14.54,439500.0,10.3408,10.4048,10.3337,10.3408,439500.0
2010-10-19 09:30:00,14.26,14.33,14.06,14.1,734000.0,10.1417,10.1915,9.9994,10.0279,734000.0
2010-10-19 10:00:00,14.1,14.39,14.06,14.39,765300.0,10.0279,10.2341,9.9994,10.2341,765300.0
2010-10-19 10:30:00,14.38,14.4,14.19,14.28,589500.0,10.227,10.2412,10.0919,10.1559,589500.0
2010-10-19 11:00:00,14.28,14.34,14.22,14.24,272600.0,10.1559,10.1986,10.1132,10.1274,272600.0
2010-10-19 11:30:00,14.24,14.3,14.22,14.27,197600.0,10.1274,10.1701,10.1132,10.1488,197600.0
2010-10-19 12:00:00,14.27,14.29,14.22,14.24,102000.0,10.1488,10.163,10.1132,10.1274,102000.0
2010-10-19 12:30:00,14.24,14.28,14.18,14.2,130600.0,10.1274,10.1559,10.0848,10.099,130600.0
2010-10-19 13:00:00,14.2,14.2,14.13,14.13,74500.0,10.099,10.099,10.0492,10.0492,74500.0
2010-10-19 13:30:00,14.13,14.18,14.09,14.11,167000.0,10.0492,10.0848,10.0208,10.035,167000.0
2010-10-19 14:00:00,14.1,14.14,14.03,14.07,276500.0,10.0279,10.0563,9.9781,10.0065,276500.0
2010-10-19 14:30:00,14.08,14.12,14.06,14.09,222800.0,10.0137,10.0421,9.9994,10.0208,222800.0
2010-10-19 15:00:00,14.09,14.1,13.97,14.0,300800.0,10.0208,10.0279,9.9354,9.9568,300800.0
2010-10-19 15:30:00,13.99,14.08,13.97,14.05,550300.0,9.9496,10.0137,9.9354,9.9923,550300.0
2010-10-20 09:30:00,14.1,14.37,14.1,14.26,475000.0,10.0279,10.2199,10.0279,10.1417,475000.0
2010-10-20 10:00:00,14.27,14.4,14.25,14.35,516700.0,10.1488,10.2412,10.1346,10.2057,516700.0
2010-10-20 10:30:00,14.35,14.57,14.35,14.52,425500.0,10.2057,10.3621,10.2057,10.3266,425500.0
2010-10-20 11:00:00,14.51,14.54,14.45,14.49,290100.0,10.3195,10.3408,10.2768,10.3052,290100.0
2010-10-20 11:30:00,14.5,14.51,14.41,14.44,166800.0,10.3124,10.3195,10.2483,10.2697,166800.0
2010-10-20 12:00:00,14.44,14.53,14.44,14.48,131600.0,10.2697,10.3337,10.2697,10.2981,131600.0
2010-10-20 12:30:00,14.48,14.52,14.48,14.51,104700.0,10.2981,10.3266,10.2981,10.3195,104700.0
2010-10-20 13:00:00,14.51,14.55,14.5,14.51,100500.0,10.3195,10.3479,10.3124,10.3195,100500.0
2010-10-20 13:30:00,14.52,14.52,14.47,14.48,68800.0,10.3266,10.3266,10.291,10.2981,68800.0
2010-10-20 14:00:00,14.48,14.5,14.43,14.48,225100.0,10.2981,10.3124,10.2626,10.2981,225100.0
2010-10-20 14:30:00,14.49,14.54,14.49,14.53,184100.0,10.3052,10.3408,10.3052,10.3337,184100.0
2010-10-20 15:00:00,14.54,14.57,14.51,14.56,237200.0,10.3408,10.3621,10.3195,10.355,237200.0
2010-10-20 15:30:00,14.56,14.56,14.41,14.42,531200.0,10.355,10.355,10.2483,10.2555,531200.0
2010-10-21 09:30:00,14.5,14.52,14.28,14.34,403700.0,10.3124,10.3266,10.1559,10.1986,403700.0
2010-10-21 10:00:00,14.34,14.44,14.28,14.38,341800.0,10.1986,10.2697,10.1559,10.227,341800.0
2010-10-21 10:30:00,14.39,14.41,14.33,14.35,212100.0,10.2341,10.2483,10.1915,10.2057,212100.0
2010-10-21 11:00:00,14.35,14.39,14.23,14.26,316700.0,10.2057,10.2341,10.1203,10.1417,316700.0
2010-10-21 11:30:00,14.26,14.29,14.09,14.29,556100.0,10.1417,10.163,10.0208,10.163,556100.0
2010-10-21 12:00:00,14.29,14.3,14.21,14.26,223500.0,10.163,10.1701,10.1061,10.1417,223500.0
2010-10-21 12:30:00,14.26,14.26,14.18,14.19,295700.0,10.1417,10.1417,10.0848,10.0919,295700.0
2010-10-21 13:00:00,14.19,14.26,14.18,14.21,435800.0,10.0919,10.1417,10.0848,10.1061,435800.0
2010-10-21 13:30:00,14.21,14.22,14.1,14.12,1021900.0,10.1061,10.1132,10.0279,10.0421,1021900.0
2010-10-21 14:00:00,14.12,14.21,14.08,14.17,483300.0,10.0421,10.1061,10.0137,10.0777,483300.0
2010-10-21 14:30:00,14.17,14.25,14.14,14.22,524600.0,10.0777,10.1346,10.0563,10.1132,524600.0
2010-10-21 15:00:00,14.22,14.29,14.18,14.27,406000.0,10.1132,10.163,10.0848,10.1488,406000.0
2010-10-21 15:30:00,14.27,14.35,14.27,14.34,789700.0,10.1488,10.2057,10.1488,10.1986,789700.0
2010-10-22 09:30:00,14.44,14.51,14.31,14.32,444100.0,10.2697,10.3195,10.1772,10.1843,444100.0
2010-10-22 10:00:00,14.32,14.4,14.29,14.38,225600.0,10.1843,10.2412,10.163,10.227,225600.0
2010-10-22 10:30:00,14.38,14.4,14.33,14.39,233500.0,10.227,10.2412,10.1915,10.2341,233500.0
2010-10-22 11:00:00,14.39,14.4,14.32,14.35,220100.0,10.2341,10.2412,10.1843,10.2057,220100.0
2010-10-22 11:30:00,14.35,14.38,14.32,14.34,79300.0,10.2057,10.227,10.1843,10.1986,79300.0
2010-10-22 12:00:00,14.33,14.34,14.29,14.32,137300.0,10.1915,10.1986,10.163,10.1843,137300.0
2010-10-22 12:30:00,14.32,14.34,14.26,14.29,174900.0,10.1843,10.1986,10.1417,10.163,174900.0
2010-10-22 13:00:00,14.28,14.29,14.24,14.27,116000.0,10.1559,10.163,10.1274,10.1488,116000.0
2010-10-22 13:30:00,14.27,14.27,14.23,14.24,108500.0,10.1488,10.1488,10.1203,10.1274,108500.0
2010-10-22 14:00:00,14.25,14.33,14.21,14.32,131500.0,10.1346,10.1915,10.1061,10.1843,131500.0
2010-10-22 14:30:00,14.32,14.34,14.25,14.26,155200.0,10.1843,10.1986,10.1346,10.1417,155200.0
2010-10-22 15:00:00,14.25,14.34,14.25,14.32,200500.0,10.1346,10.1986,10.1346,10.1843,200500.0
2010-10-22 15:30:00,14.32,14.33,14.3,14.32,412900.0,10.1843,10.1915,10.1701,10.1843,412900.0
2010-10-25 09:30:00,14.47,14.77,14.43,14.67,666600.0,10.291,10.5044,10.2626,10.4333,666600.0
2010-10-25 10:00:00,14.67,14.72,14.63,14.63,279800.0,10.4333,10.4688,10.4048,10.4048,279800.0
2010-10-25 10:30:00,14.64,14.65,14.47,14.48,260200.0,10.4119,10.419,10.291,10.2981,260200.0
2010-10-25 11:00:00,14.48,14.49,14.42,14.48,196300.0,10.2981,10.3052,10.2555,10.2981,196300.0
2010-10-25 11:30:00,14.48,14.48,14.38,14.42,129500.0,10.2981,10.2981,10.227,10.2555,129500.0
2010-10-25 12:00:00,14.42,14.43,14.33,14.37,78000.0,10.2555,10.2626,10.1915,10.2199,78000.0
2010-10-25 12:30:00,14.37,14.5,14.35,14.47,156800.0,10.2199,10.3124,10.2057,10.291,156800.0
2010-10-25 13:00:00,14.46,14.47,14.41,14.45,110400.0,10.2839,10.291,10.2483,10.2768,110400.0
2010-10-25 13:30:00,14.46,14.48,14.42,14.45,82400.0,10.2839,10.2981,10.2555,10.2768,82400.0
2010-10-25 14:00:00,14.45,14.57,14.45,14.56,216700.0,10.2768,10.3621,10.2768,10.355,216700.0
2010-10-25 14:30:00,14.56,14.58,14.5,14.57,186800.0,10.355,10.3693,10.3124,10.3621,186800.0
2010-10-25 15:00:00,14.56,14.66,14.56,14.65,214600.0,10.355,10.4261,10.355,10.419,214600.0
2010-10-25 15:30:00,14.65,14.65,14.53,14.57,766300.0,10.419,10.419,10.3337,10.3621,766300.0
2010-10-26 09:30:00,14.36,14.38,14.18,14.3,751700.0,10.2128,10.227,10.0848,10.1701,751700.0
2010-10-26 10:00:00,14.3,14.53,14.29,14.49,420900.0,10.1701,10.3337,10.163,10.3052,420900.0
2010-10-26 10:30:00,14.49,14.53,14.44,14.49,325400.0,10.3052,10.3337,10.2697,10.3052,325400.0
2010-10-26 11:00:00,14.5,14.55,14.4,14.44,201200.0,10.3124,10.3479,10.2412,10.2697,201200.0
2010-10-26 11:30:00,14.44,14.46,14.42,14.46,120200.0,10.2697,10.2839,10.2555,10.2839,120200.0
2010-10-26 12:00:00,14.47,14.5,14.4,14.4,89200.0,10.291,10.3124,10.2412,10.2412,89200.0
2010-10-26 12:30:00,14.41,14.42,14.36,14.4,116500.0,10.2483,10.2555,10.2128,10.2412,116500.0
2010-10-26 13:00:00,14.4,14.48,14.39,14.4,94200.0,10.2412,10.2981,10.2341,10.2412,94200.0
2010-10-26 13:30:00,14.4,14.43,14.39,14.39,169300.0,10.2412,10.2626,10.2341,10.2341,169300.0
2010-10-26 14:00:00,14.39,14.43,14.36,14.41,168200.0,10.2341,10.2626,10.2128,10.2483,168200.0
2010-10-26 14:30:00,14.42,14.47,14.39,14.44,62400.0,10.2555,10.291,10.2341,10.2697,62400.0
2010-10-26 15:00:00,14.44,14.48,14.44,14.44,196100.0,10.2697,10.2981,10.2697,10.2697,196100.0
2010-10-26 15:30:00,14.44,14.45,14.39,14.4,341100.0,10.2697,10.2768,10.2341,10.2412,341100.0
2010-10-27 09:30:00,14.25,14.35,14.2,14.27,268200.0,10.1346,10.2057,10.099,10.1488,268200.0
2010-10-27 10:00:00,14.27,14.29,14.1,14.1,345300.0,10.1488,10.163,10.0279,10.0279,345300.0
2010-10-27 10:30:00,14.11,14.24,14.07,14.11,228900.0,10.035,10.1274,10.0065,10.035,228900.0
2010-10-27 11:00:00,14.11,14.14,14.05,14.1,376500.0,10.035,10.0563,9.9923,10.0279,376500.0
2010-10-27 11:30:00,14.1,14.23,14.1,14.22,161000.0,10.0279,10.1203,10.0279,10.1132,161000.0
2010-10-27 12:00:00,14.22,14.3,14.22,14.28,182200.0,10.1132,10.1701,10.1132,10.1559,182200.0
2010-10-27 12:30:00,14.28,14.3,14.23,14.25,115900.0,10.1559,10.1701,10.1203,10.1346,115900.0
2010-10-27 13:00:00,14.25,14.3,14.18,14.29,345300.0,10.1346,10.1701,10.0848,10.163,345300.0
2010-10-27 13:30:00,14.29,14.31,14.24,14.31,122000.0,10.163,10.1772,10.1274,10.1772,122000.0
2010-10-27 14:00:00,14.31,14.36,14.3,14.33,176700.0,10.1772,10.2128,10.1701,10.1915,176700.0
2010-10-27 14:30:00,14.33,14.37,14.3,14.31,269900.0,10.1915,10.2199,10.1701,10.1772,269900.0
2010-10-27 15:00:00,14.31,14.36,14.28,14.36,248600.0,10.1772,10.2128,10.1559,10.2128,248600.0
2010-10-27 15:30:00,14.35,14.48,14.35,14.46,533400.0,10.2057,10.2981,10.2057,10.2839,533400.0
2010-10-28 09:30:00,14.5,14.65,14.41,14.59,444000.0,10.3124,10.419,10.2483,10.3764,444000.0
2010-10-28 10:00:00,14.59,14.65,14.39,14.39,329200.0,10.3764,10.419,10.2341,10.2341,329200.0
2010-10-28 10:30:00,14.39,14.44,14.34,14.4,278300.0,10.2341,10.2697,10.1986,10.2412,278300.0
2010-10-28 11:00:00,14.39,14.51,14.38,14.49,268800.0,10.2341,10.3195,10.227,10.3052,268800.0
2010-10-28 11:30:00,14.48,14.48,14.4,14.41,193800.0,10.2981,10.2981,10.2412,10.2483,193800.0
2010-10-28 12:00:00,14.4,14.45,14.39,14.39,148500.0,10.2412,10.2768,10.2341,10.2341,148500.0
2010-10-28 12:30:00,14.38,14.45,14.36,14.43,227500.0,10.227,10.2768,10.2128,10.2626,227500.0
2010-10-28 13:00:00,14.42,14.61,14.41,14.53,499500.0,10.2555,10.3906,10.2483,10.3337,499500.0
2010-10-28 13:30:00,14.54,14.54,14.45,14.45,108800.0,10.3408,10.3408,10.2768,10.2768,108800.0
2010-10-28 14:00:00,14.45,14.51,14.45,14.5,57800.0,10.2768,10.3195,10.2768,10.3124,57800.0
2010-10-28 14:30:00,14.5,14.52,14.44,14.48,138400.0,10.3124,10.3266,10.2697,10.2981,138400.0
2010-10-28 15:00:00,14.48,14.51,14.42,14.44,148700.0,10.2981,10.3195,10.2555,10.2697,148700.0
2010-10-28 15:30:00,14.43,14.51,14.43,14.45,477500.0,10.2626,10.3195,10.2626,10.2768,477500.0
2010-10-29 09:30:00,14.6,14.6,14.37,14.42,236400.0,10.3835,10.3835,10.2199,10.2555,236400.0
2010-10-29 10:00:00,14.43,14.5,14.42,14.47,99900.0,10.2626,10.3124,10.2555,10.291,99900.0
2010-10-29 10:30:00,14.47,14.49,14.42,14.47,137300.0,10.291,10.3052,10.2555,10.291,137300.0
2010-10-29 11:00:00,14.47,14.47,14.41,14.46,86400.0,10.291,10.291,10.2483,10.2839,86400.0
2010-10-29 11:30:00,14.45,14.48,14.41,14.47,114800.0,10.2768,10.2981,10.2483,10.291,114800.0
2010-10-29 12:00:00,14.47,14.5,14.47,14.49,82500.0,10.291,10.3124,10.291,10.3052,82500.0
2010-10-29 12:30:00,14.48,14.56,14.48,14.56,195300.0,10.2981,10.355,10.2981,10.355,195300.0
2010-10-29 13:00:00,14.55,14.59,14.54,14.58,119000.0,10.3479,10.3764,10.3408,10.3693,119000.0
2010-10-29 13:30:00,14.57,14.68,14.57,14.67,231800.0,10.3621,10.4404,10.3621,10.4333,231800.0
2010-10-29 14:00:00,14.66,14.72,14.64,14.64,189000.0,10.4261,10.4688,10.4119,10.4119,189000.0
2010-10-29 14:30:00,14.64,14.66,14.62,14.62,114500.0,10.4119,10.4261,10.3977,10.3977,114500.0
2010-10-29 15:00:00,14.62,14.65,14.62,14.65,106600.0,10.3977,10.419,10.3977,10.419,106600.0
2010-10-29 15:30:00,14.65,14.65,14.49,14.53,1378200.0,10.419,10.419,10.3052,10.3337,1378200.0
2010-11-01 09:30:00,14.66,14.83,14.52,14.81,283800.0,10.4261,10.5471,10.3266,10.5328,283800.0
2010-11-01 10:00:00,14.81,14.85,14.7,14.7,350900.0,10.5328,10.5613,10.4546,10.4546,350900.0
2010-11-01 10:30:00,14.71,14.76,14.67,14.71,137500.0,10.4617,10.4973,10.4333,10.4617,137500.0
2010-11-01 11:00:00,14.7,14.71,14.56,14.61,220000.0,10.4546,10.4617,10.355,10.3906,220000.0
2010-11-01 11:30:00,14.61,14.63,14.58,14.62,289600.0,10.3906,10.4048,10.3693,10.3977,289600.0
2010-11-01 12:00:00,14.62,14.64,14.54,14.63,102700.0,10.3977,10.4119,10.3408,10.4048,102700.0
2010-11-01 12:30:00,14.63,14.64,14.55,14.56,112400.0,10.4048,10.4119,10.3479,10.355,112400.0
2010-11-01 13:00:00,14.56,14.6,14.54,14.57,131900.0,10.355,10.3835,10.3408,10.3621,131900.0
2010-11-01 13:30:00,14.57,14.66,14.57,14.66,221300.0,10.3621,10.4261,10.3621,10.4261,221300.0
2010-11-01 14:00:00,14.65,14.74,14.64,14.68,555900.0,10.419,10.483,10.4119,10.4404,555900.0
2010-11-01 14:30:00,14.68,14.71,14.59,14.61,178800.0,10.4404,10.4617,10.3764,10.3906,178800.0
2010-11-01 15:00:00,14.6,14.63,14.51,14.59,263400.0,10.3835,10.4048,10.3195,10.3764,263400.0
2010-11-01 15:30:00,14.58,14.66,14.58,14.66,338200.0,10.3693,10.4261,10.3693,10.4261,338200.0
2010-11-02 09:30:00,14.86,15.15,14.84,15.02,1011500.0,10.5684,10.7746,10.5542,10.6822,1011500.0
2010-11-02 10:00:00,15.02,15.11,14.98,15.05,380300.0,10.6822,10.7462,10.6537,10.7035,380300.0
2010-11-02 10:30:00,15.05,15.06,14.94,15.02,231100.0,10.7035,10.7106,10.6253,10.6822,231100.0
2010-11-02 11:00:00,15.01,15.06,14.97,15.0,470500.0,10.6751,10.7106,10.6466,10.668,470500.0
2010-11-02 11:30:00,14.99,15.01,14.96,14.98,108600.0,10.6608,10.6751,10.6395,10.6537,108600.0
2010-11-02 12:00:00,14.97,15.08,14.96,15.07,239500.0,10.6466,10.7248,10.6395,10.7177,239500.0
2010-11-02 12:30:00,15.06,15.17,15.06,15.16,253100.0,10.7106,10.7889,10.7106,10.7817,253100.0
2010-11-02 13:00:00,15.16,15.17,15.14,15.16,97900.0,10.7817,10.7889,10.7675,10.7817,97900.0
2010-11-02 13:30:00,15.15,15.18,15.15,15.18,129600.0,10.7746,10.796,10.7746,10.796,129600.0
2010-11-02 14:00:00,15.17,15.22,15.17,15.19,289100.0,10.7889,10.8244,10.7889,10.8031,289100.0
2010-11-02 14:30:00,15.19,15.2,15.11,15.12,325100.0,10.8031,10.8102,10.7462,10.7533,325100.0
2010-11-02 15:00:00,15.12,15.13,15.08,15.09,177700.0,10.7533,10.7604,10.7248,10.732,177700.0
2010-11-02 15:30:00,15.09,15.11,15.02,15.07,723900.0,10.732,10.7462,10.6822,10.7177,723900.0
2010-11-03 09:30:00,15.09,15.09,14.84,14.94,223100.0,10.732,10.732,10.5542,10.6253,223100.0
2010-11-03 10:00:00,14.93,15.07,14.89,15.03,316900.0,10.6182,10.7177,10.5897,10.6893,316900.0
2010-11-03 10:30:00,15.04,15.12,14.94,14.94,128100.0,10.6964,10.7533,10.6253,10.6253,128100.0
2010-11-03 11:00:00,14.94,14.95,14.83,14.86,187400.0,10.6253,10.6324,10.5471,10.5684,187400.0
2010-11-03 11:30:00,14.87,14.98,14.87,14.89,106500.0,10.5755,10.6537,10.5755,10.5897,106500.0
2010-11-03 12:00:00,14.89,14.9,14.81,14.82,59700.0,10.5897,10.5968,10.5328,10.5399,59700.0
2010-11-03 12:30:00,14.83,14.85,14.82,14.84,64900.0,10.5471,10.5613,10.5399,10.5542,64900.0
2010-11-03 13:00:00,14.84,14.92,14.84,14.88,105300.0,10.5542,10.6111,10.5542,10.5826,105300.0
2010-11-03 13:30:00,14.89,14.91,14.87,14.91,73700.0,10.5897,10.6039,10.5755,10.6039,73700.0
2010-11-03 14:00:00,14.91,15.07,14.82,14.93,556600.0,10.6039,10.7177,10.5399,10.6182,556600.0
2010-11-03 14:30:00,14.93,15.24,14.87,15.21,891500.0,10.6182,10.8386,10.5755,10.8173,891500.0
2010-11-03 15:00:00,15.21,15.24,15.1,15.16,503000.0,10.8173,10.8386,10.7391,10.7817,503000.0
2010-11-03 15:30:00,15.16,15.26,15.14,15.26,693300.0,10.7817,10.8529,10.7675,10.8529,693300.0
2010-11-04 09:30:00,15.5,15.72,15.39,15.61,471700.0,11.0236,11.18,10.9453,11.1018,471700.0
2010-11-04 10:00:00,15.61,15.62,15.5,15.61,224300.0,11.1018,11.1089,11.0236,11.1018,224300.0
2010-11-04 10:30:00,15.61,15.75,15.61,15.74,254100.0,11.1018,11.2014,11.1018,11.1942,254100.0
2010-11-04 11:00:00,15.75,15.79,15.68,15.72,269100.0,11.2014,11.2298,11.1516,11.18,269100.0
2010-11-04 11:30:00,15.73,15.77,15.65,15.68,205100.0,11.1871,11.2156,11.1302,11.1516,205100.0
2010-11-04 12:00:00,15.67,15.69,15.62,15.65,177600.0,11.1445,11.1587,11.1089,11.1302,177600.0
2010-11-04 12:30:00,15.65,15.68,15.63,15.68,109900.0,11.1302,11.1516,11.116,11.1516,109900.0
2010-11-04 13:00:00,15.67,15.77,15.67,15.75,139500.0,11.1445,11.2156,11.1445,11.2014,139500.0
2010-11-04 13:30:00,15.76,15.77,15.67,15.69,154500.0,11.2085,11.2156,11.1445,11.1587,154500.0
2010-11-04 14:00:00,15.7,15.76,15.69,15.75,281800.0,11.1658,11.2085,11.1587,11.2014,281800.0
2010-11-04 14:30:00,15.75,15.82,15.74,15.81,307000.0,11.2014,11.2511,11.1942,11.244,307000.0
2010-11-04 15:00:00,15.81,15.87,15.77,15.85,398400.0,11.244,11.2867,11.2156,11.2725,398400.0
2010-11-04 15:30:00,15.85,15.85,15.69,15.71,1194500.0,11.2725,11.2725,11.1587,11.1729,1194500.0
2010-11-05 09:30:00,15.89,16.11,15.75,15.93,955300.0,11.3009,11.4574,11.2014,11.3294,955300.0
2010-11-05 10:00:00,15.93,16.03,15.85,16.02,304000.0,11.3294,11.4005,11.2725,11.3934,304000.0
2010-11-05 10:30:00,16.02,16.09,15.97,16.0,413800.0,11.3934,11.4432,11.3578,11.3792,413800.0
2010-11-05 11:00:00,16.0,16.02,15.88,15.91,183100.0,11.3792,11.3934,11.2938,11.3151,183100.0
2010-11-05 11:30:00,15.91,15.92,15.76,15.76,172900.0,11.3151,11.3223,11.2085,11.2085,172900.0
2010-11-05 12:00:00,15.76,15.79,15.7,15.73,173200.0,11.2085,11.2298,11.1658,11.1871,173200.0
2010-11-05 12:30:00,15.73,15.76,15.7,15.73,321600.0,11.1871,11.2085,11.1658,11.1871,321600.0
2010-11-05 13:00:00,15.73,15.77,15.7,15.77,119700.0,11.1871,11.2156,11.1658,11.2156,119700.0
2010-11-05 13:30:00,15.77,15.79,15.69,15.7,135800.0,11.2156,11.2298,11.1587,11.1658,135800.0
2010-11-05 14:00:00,15.71,15.72,15.63,15.65,305800.0,11.1729,11.18,11.116,11.1302,305800.0
2010-11-05 14:30:00,15.65,15.71,15.65,15.66,180600.0,11.1302,11.1729,11.1302,11.1373,180600.0
2010-11-05 15:00:00,15.67,15.81,15.65,15.81,380500.0,11.1445,11.244,11.1302,11.244,380500.0
2010-11-05 15:30:00,15.81,15.93,15.77,15.92,704700.0,11.244,11.3294,11.2156,11.3223,704700.0
2010-11-08 09:30:00,15.83,15.88,15.48,15.7,351100.0,11.2582,11.2938,11.0093,11.1658,351100.0
2010-11-08 10:00:00,15.71,15.95,15.7,15.9,205200.0,11.1729,11.3436,11.1658,11.308,205200.0
2010-11-08 10:30:00,15.9,16.02,15.87,15.98,657000.0,11.308,11.3934,11.2867,11.3649,657000.0
2010-11-08 11:00:00,15.98,16.03,15.82,15.86,447100.0,11.3649,11.4005,11.2511,11.2796,447100.0
2010-11-08 11:30:00,15.87,15.88,15.8,15.84,94500.0,11.2867,11.2938,11.2369,11.2654,94500.0
2010-11-08 12:00:00,15.83,15.85,15.79,15.79,155200.0,11.2582,11.2725,11.2298,11.2298,155200.0
2010-11-08 12:30:00,15.8,15.86,15.78,15.86,92900.0,11.2369,11.2796,11.2227,11.2796,92900.0
2010-11-08 13:00:00,15.86,15.86,15.82,15.84,93800.0,11.2796,11.2796,11.2511,11.2654,93800.0
2010-11-08 13:30:00,15.85,15.86,15.81,15.82,71200.0,11.2725,11.2796,11.244,11.2511,71200.0
2010-11-08 14:00:00,15.83,15.87,15.81,15.85,120200.0,11.2582,11.2867,11.244,11.2725,120200.0
2010-11-08 14:30:00,15.86,15.96,15.85,15.94,319600.0,11.2796,11.3507,11.2725,11.3365,319600.0
2010-11-08 15:00:00,15.94,15.97,15.87,15.88,393400.0,11.3365,11.3578,11.2867,11.2938,393400.0
2010-11-08 15:30:00,15.88,15.95,15.87,15.95,567100.0,11.2938,11.3436,11.2867,11.3436,567100.0
2010-11-09 09:30:00,16.03,16.13,15.89,15.9,523300.0,11.4005,11.4716,11.3009,11.308,523300.0
2010-11-09 10:00:00,15.9,16.08,15.9,16.06,372600.0,11.308,11.436,11.308,11.4218,372600.0
2010-11-09 10:30:00,16.05,16.08,15.98,16.0,404000.0,11.4147,11.436,11.3649,11.3792,404000.0
2010-11-09 11:00:00,16.0,16.02,15.96,15.97,270100.0,11.3792,11.3934,11.3507,11.3578,270100.0
2010-11-09 11:30:00,15.97,16.04,15.93,15.93,226000.0,11.3578,11.4076,11.3294,11.3294,226000.0
2010-11-09 12:00:00,15.93,15.98,15.91,15.92,229700.0,11.3294,11.3649,11.3151,11.3223,229700.0
2010-11-09 12:30:00,15.93,15.96,15.87,15.88,183600.0,11.3294,11.3507,11.2867,11.2938,183600.0
2010-11-09 13:00:00,15.88,15.92,15.83,15.83,163700.0,11.2938,11.3223,11.2582,11.2582,163700.0
2010-11-09 13:30:00,15.83,15.83,15.72,15.76,366800.0,11.2582,11.2582,11.18,11.2085,366800.0
2010-11-09 14:00:00,15.76,15.78,15.69,15.74,204300.0,11.2085,11.2227,11.1587,11.1942,204300.0
2010-11-09 14:30:00,15.73,15.86,15.73,15.85,146700.0,11.1871,11.2796,11.1871,11.2725,146700.0
2010-11-09 15:00:00,15.85,15.86,15.64,15.67,349600.0,11.2725,11.2796,11.1231,11.1445,349600.0
2010-11-09 15:30:00,15.66,15.69,15.56,15.66,643300.0,11.1373,11.1587,11.0662,11.1373,643300.0
2010-11-10 09:30:00,15.6,15.65,15.43,15.49,242500.0,11.0947,11.1302,10.9738,11.0164,242500.0
2010-11-10 10:00:00,15.49,15.55,15.38,15.38,278800.0,11.0164,11.0591,10.9382,10.9382,278800.0
2010-11-10 10:30:00,15.38,15.53,15.37,15.5,259900.0,10.9382,11.0449,10.9311,11.0236,259900.0
2010-11-10 11:00:00,15.49,15.57,15.46,15.57,214500.0,11.0164,11.0733,10.9951,11.0733,214500.0
2010-11-10 11:30:00,15.57,15.64,15.56,15.64,162600.0,11.0733,11.1231,11.0662,11.1231,162600.0
2010-11-10 12:00:00,15.64,15.73,15.59,15.64,278000.0,11.1231,11.1871,11.0876,11.1231,278000.0
2010-11-10 12:30:00,15.63,15.69,15.63,15.66,140300.0,11.116,11.1587,11.116,11.1373,140300.0
2010-11-10 13:00:00,15.65,15.8,15.6,15.8,292600.0,11.1302,11.2369,11.0947,11.2369,292600.0
2010-11-10 13:30:00,15.8,15.82,15.74,15.75,231000.0,11.2369,11.2511,11.1942,11.2014,231000.0
2010-11-10 14:00:00,15.75,15.86,15.74,15.77,176800.0,11.2014,11.2796,11.1942,11.2156,176800.0
2010-11-10 14:30:00,15.77,15.78,15.72,15.78,251600.0,11.2156,11.2227,11.18,11.2227,251600.0
2010-11-10 15:00:00,15.79,15.84,15.78,15.79,265900.0,11.2298,11.2654,11.2227,11.2298,265900.0
2010-11-10 15:30:00,15.79,15.94,15.78,15.94,884800.0,11.2298,11.3365,11.2227,11.3365,884800.0
2010-11-11 09:30:00,15.78,15.97,15.72,15.83,347900.0,11.2227,11.3578,11.18,11.2582,347900.0
2010-11-11 10:00:00,15.82,15.95,15.76,15.89,193700.0,11.2511,11.3436,11.2085,11.3009,193700.0
2010-11-11 10:30:00,15.88,15.94,15.83,15.92,309300.0,11.2938,11.3365,11.2582,11.3223,309300.0
2010-11-11 11:00:00,15.92,15.93,15.83,15.85,684400.0,11.3223,11.3294,11.2582,11.2725,684400.0
2010-11-11 11:30:00,15.85,15.9,15.84,15.89,325900.0,11.2725,11.308,11.2654,11.3009,325900.0
2010-11-11 12:00:00,15.88,15.95,15.88,15.92,221900.0,11.2938,11.3436,11.2938,11.3223,221900.0
2010-11-11 12:30:00,15.93,15.99,15.91,15.98,275600.0,11.3294,11.372,11.3151,11.3649,275600.0
2010-11-11 13:00:00,15.97,15.99,15.93,15.98,114100.0,11.3578,11.372,11.3294,11.3649,114100.0
2010-11-11 13:30:00,15.99,16.05,15.97,16.05,128000.0,11.372,11.4147,11.3578,11.4147,128000.0
2010-11-11 14:00:00,16.05,16.15,16.04,16.15,363200.0,11.4147,11.4858,11.4076,11.4858,363200.0
2010-11-11 14:30:00,16.15,16.22,16.14,16.21,497000.0,11.4858,11.5356,11.4787,11.5285,497000.0
2010-11-11 15:00:00,16.21,16.25,16.14,16.15,604400.0,11.5285,11.557,11.4787,11.4858,604400.0
2010-11-11 15:30:00,16.15,16.22,16.12,16.22,651000.0,11.4858,11.5356,11.4645,11.5356,651000.0
2010-11-12 09:30:00,16.04,16.1,15.77,16.02,282800.0,11.4076,11.4503,11.2156,11.3934,282800.0
2010-11-12 10:00:00,16.03,16.05,15.87,15.88,236200.0,11.4005,11.4147,11.2867,11.2938,236200.0
2010-11-12 10:30:00,15.87,15.95,15.83,15.89,361600.0,11.2867,11.3436,11.2582,11.3009,361600.0
2010-11-12 11:00:00,15.9,15.99,15.86,15.97,139400.0,11.308,11.372,11.2796,11.3578,139400.0
2010-11-12 11:30:00,15.96,15.98,15.91,15.96,170100.0,11.3507,11.3649,11.3151,11.3507,170100.0
2010-11-12 12:00:00,15.96,15.97,15.92,15.94,339900.0,11.3507,11.3578,11.3223,11.3365,339900.0
2010-11-12 12:30:00,15.94,15.97,15.91,15.94,448600.0,11.3365,11.3578,11.3151,11.3365,448600.0
2010-11-12 13:00:00,15.94,15.95,15.85,15.86,186400.0,11.3365,11.3436,11.2725,11.2796,186400.0
2010-11-12 13:30:00,15.86,15.92,15.85,15.85,120800.0,11.2796,11.3223,11.2725,11.2725,120800.0
2010-11-12 14:00:00,15.85,15.94,15.85,15.88,172200.0,11.2725,11.3365,11.2725,11.2938,172200.0
2010-11-12 14:30:00,15.89,16.0,15.86,15.96,200300.0,11.3009,11.3792,11.2796,11.3507,200300.0
2010-11-12 15:00:00,15.96,16.01,15.91,15.94,187700.0,11.3507,11.3863,11.3151,11.3365,187700.0
2010-11-12 15:30:00,15.94,15.99,15.9,15.9,454600.0,11.3365,11.372,11.308,11.308,454600.0
2010-11-15 09:30:00,16.04,16.05,15.85,15.85,324100.0,11.4076,11.4147,11.2725,11.2725,324100.0
2010-11-15 10:00:00,15.85,15.87,15.76,15.84,185600.0,11.2725,11.2867,11.2085,11.2654,185600.0
2010-11-15 10:30:00,15.85,15.88,15.77,15.78,140600.0,11.2725,11.2938,11.2156,11.2227,140600.0
2010-11-15 11:00:00,15.8,15.8,15.76,15.8,108800.0,11.2369,11.2369,11.2085,11.2369,108800.0
2010-11-15 11:30:00,15.8,15.98,15.78,15.93,220600.0,11.2369,11.3649,11.2227,11.3294,220600.0
2010-11-15 12:00:00,15.94,15.98,15.82,15.86,128800.0,11.3365,11.3649,11.2511,11.2796,128800.0
2010-11-15 12:30:00,15.86,15.94,15.85,15.91,116300.0,11.2796,11.3365,11.2725,11.3151,116300.0
2010-11-15 13:00:00,15.92,15.99,15.86,15.94,143700.0,11.3223,11.372,11.2796,11.3365,143700.0
2010-11-15 13:30:00,15.95,15.99,15.93,15.96,107400.0,11.3436,11.372,11.3294,11.3507,107400.0
2010-11-15 14:00:00,15.95,16.03,15.95,16.0,502200.0,11.3436,11.4005,11.3436,11.3792,502200.0
2010-11-15 14:30:00,16.01,16.03,15.99,15.99,183500.0,11.3863,11.4005,11.372,11.372,183500.0
2010-11-15 15:00:00,15.99,16.02,15.9,15.94,279900.0,11.372,11.3934,11.308,11.3365,279900.0
2010-11-15 15:30:00,15.93,15.93,15.8,15.81,448400.0,11.3294,11.3294,11.2369,11.244,448400.0
2010-11-16 09:30:00,15.62,15.69,15.54,15.55,465500.0,11.1089,11.1587,11.052,11.0591,465500.0
2010-11-16 10:00:00,15.54,15.64,15.47,15.58,278600.0,11.052,11.1231,11.0022,11.0804,278600.0
2010-11-16 10:30:00,15.58,15.64,15.52,15.54,788100.0,11.0804,11.1231,11.0378,11.052,788100.0
2010-11-16 11:00:00,15.54,15.56,15.4,15.41,460500.0,11.052,11.0662,10.9524,10.9595,460500.0
2010-11-16 11:30:00,15.42,15.51,15.37,15.51,263500.0,10.9667,11.0307,10.9311,11.0307,263500.0
2010-11-16 12:00:00,15.52,15.59,15.49,15.5,220800.0,11.0378,11.0876,11.0164,11.0236,220800.0
2010-11-16 12:30:00,15.5,15.53,15.4,15.46,353300.0,11.0236,11.0449,10.9524,10.9951,353300.0
2010-11-16 13:00:00,15.46,15.53,15.41,15.51,154300.0,10.9951,11.0449,10.9595,11.0307,154300.0
2010-11-16 13:30:00,15.51,15.57,15.47,15.55,183000.0,11.0307,11.0733,11.0022,11.0591,183000.0
2010-11-16 14:00:00,15.56,15.56,15.48,15.49,181400.0,11.0662,11.0662,11.0093,11.0164,181400.0
2010-11-16 14:30:00,15.5,15.5,15.42,15.48,332400.0,11.0236,11.0236,10.9667,11.0093,332400.0
2010-11-16 15:00:00,15.48,15.51,15.41,15.46,301900.0,11.0093,11.0307,10.9595,10.9951,301900.0
2010-11-16 15:30:00,15.46,15.57,15.43,15.57,608800.0,10.9951,11.0733,10.9738,11.0733,608800.0
2010-11-17 09:30:00,15.54,15.8,15.46,15.78,570000.0,11.052,11.2369,10.9951,11.2227,570000.0
2010-11-17 10:00:00,15.78,16.03,15.78,15.88,547200.0,11.2227,11.4005,11.2227,11.2938,547200.0
2010-11-17 10:30:00,15.89,15.91,15.8,15.82,346700.0,11.3009,11.3151,11.2369,11.2511,346700.0
2010-11-17 11:00:00,15.82,15.88,15.8,15.86,218600.0,11.2511,11.2938,11.2369,11.2796,218600.0
2010-11-17 11:30:00,15.86,15.86,15.73,15.8,175700.0,11.2796,11.2796,11.1871,11.2369,175700.0
2010-11-17 12:00:00,15.8,15.81,15.7,15.74,108900.0,11.2369,11.244,11.1658,11.1942,108900.0
2010-11-17 12:30:00,15.73,15.73,15.68,15.68,186000.0,11.1871,11.1871,11.1516,11.1516,186000.0
2010-11-17 13:00:00,15.68,15.69,15.61,15.62,605500.0,11.1516,11.1587,11.1018,11.1089,605500.0
2010-11-17 13:30:00,15.62,15.63,15.51,15.53,541600.0,11.1089,11.116,11.0307,11.0449,541600.0
2010-11-17 14:00:00,15.53,15.64,15.5,15.56,604500.0,11.0449,11.1231,11.0236,11.0662,604500.0
2010-11-17 14:30:00,15.57,15.59,15.54,15.56,148300.0,11.0733,11.0876,11.052,11.0662,148300.0
2010-11-17 15:00:00,15.56,15.56,15.41,15.43,504100.0,11.0662,11.0662,10.9595,10.9738,504100.0
2010-11-17 15:30:00,15.43,15.49,15.42,15.46,299500.0,10.9738,11.0164,10.9667,10.9951,299500.0
2010-11-18 09:30:00,15.67,15.81,15.67,15.75,247500.0,11.1445,11.244,11.1445,11.2014,247500.0
2010-11-18 10:00:00,15.76,15.98,15.76,15.86,370800.0,11.2085,11.3649,11.2085,11.2796,370800.0
2010-11-18 10:30:00,15.86,15.95,15.83,15.9,299700.0,11.2796,11.3436,11.2582,11.308,299700.0
2010-11-18 11:00:00,15.91,15.97,15.9,15.95,206300.0,11.3151,11.3578,11.308,11.3436,206300.0
2010-11-18 11:30:00,15.94,16.0,15.94,15.99,193000.0,11.3365,11.3792,11.3365,11.372,193000.0
2010-11-18 12:00:00,16.0,16.02,15.98,15.99,143800.0,11.3792,11.3934,11.3649,11.372,143800.0
2010-11-18 12:30:00,16.0,16.02,15.98,16.0,120900.0,11.3792,11.3934,11.3649,11.3792,120900.0
2010-11-18 13:00:00,16.0,16.01,15.99,15.99,82500.0,11.3792,11.3863,11.372,11.372,82500.0
2010-11-18 13:30:00,15.99,16.0,15.95,15.97,86100.0,11.372,11.3792,11.3436,11.3578,86100.0
2010-11-18 14:00:00,15.97,15.97,15.85,15.88,105900.0,11.3578,11.3578,11.2725,11.2938,105900.0
2010-11-18 14:30:00,15.87,15.95,15.87,15.93,178600.0,11.2867,11.3436,11.2867,11.3294,178600.0
2010-11-18 15:00:00,15.93,15.96,15.88,15.9,193500.0,11.3294,11.3507,11.2938,11.308,193500.0
2010-11-18 15:30:00,15.9,15.9,15.83,15.85,293000.0,11.308,11.308,11.2582,11.2725,293000.0
2010-11-19 09:30:00,15.84,15.84,15.66,15.78,192100.0,11.2654,11.2654,11.1373,11.2227,192100.0
2010-11-19 10:00:00,15.78,16.07,15.78,16.05,522000.0,11.2227,11.4289,11.2227,11.4147,522000.0
2010-11-19 10:30:00,16.05,16.15,16.02,16.04,416900.0,11.4147,11.4858,11.3934,11.4076,416900.0
2010-11-19 11:00:00,16.03,16.11,16.02,16.05,102200.0,11.4005,11.4574,11.3934,11.4147,102200.0
2010-11-19 11:30:00,16.05,16.07,16.0,16.01,85200.0,11.4147,11.4289,11.3792,11.3863,85200.0
2010-11-19 12:00:00,16.0,16.05,16.0,16.05,45900.0,11.3792,11.4147,11.3792,11.4147,45900.0
2010-11-19 12:30:00,16.05,16.09,15.99,16.07,83700.0,11.4147,11.4432,11.372,11.4289,83700.0
2010-11-19 13:00:00,16.08,16.08,16.01,16.03,118200.0,11.436,11.436,11.3863,11.4005,118200.0
2010-11-19 13:30:00,16.03,16.06,16.02,16.04,38900.0,11.4005,11.4218,11.3934,11.4076,38900.0
2010-11-19 14:00:00,16.04,16.13,16.04,16.07,104900.0,11.4076,11.4716,11.4076,11.4289,104900.0
2010-11-19 14:30:00,16.06,16.12,16.05,16.1,88100.0,11.4218,11.4645,11.4147,11.4503,88100.0
2010-11-19 15:00:00,16.1,16.11,16.03,16.04,114100.0,11.4503,11.4574,11.4005,11.4076,114100.0
2010-11-19 15:30:00,16.03,16.06,16.0,16.06,341400.0,11.4005,11.4218,11.3792,11.4218,341400.0
2010-11-22 09:30:00,15.88,16.16,15.65,16.12,428900.0,11.2938,11.4929,11.1302,11.4645,428900.0
2010-11-22 10:00:00,16.11,16.13,15.95,15.95,286200.0,11.4574,11.4716,11.3436,11.3436,286200.0
2010-11-22 10:30:00,15.94,15.94,15.83,15.85,444000.0,11.3365,11.3365,11.2582,11.2725,444000.0
2010-11-22 11:00:00,15.85,15.96,15.84,15.95,327100.0,11.2725,11.3507,11.2654,11.3436,327100.0
2010-11-22 11:30:00,15.96,15.99,15.92,15.93,238200.0,11.3507,11.372,11.3223,11.3294,238200.0
2010-11-22 12:00:00,15.92,15.92,15.75,15.75,285300.0,11.3223,11.3223,11.2014,11.2014,285300.0
2010-11-22 12:30:00,15.76,15.78,15.68,15.76,164400.0,11.2085,11.2227,11.1516,11.2085,164400.0
2010-11-22 13:00:00,15.77,15.79,15.72,15.74,66400.0,11.2156,11.2298,11.18,11.1942,66400.0
2010-11-22 13:30:00,15.75,15.88,15.75,15.87,153000.0,11.2014,11.2938,11.2014,11.2867,153000.0
2010-11-22 14:00:00,15.87,15.95,15.86,15.92,148200.0,11.2867,11.3436,11.2796,11.3223,148200.0
2010-11-22 14:30:00,15.93,16.02,15.93,16.0,188200.0,11.3294,11.3934,11.3294,11.3792,188200.0
2010-11-22 15:00:00,16.0,16.02,15.96,15.99,163700.0,11.3792,11.3934,11.3507,11.372,163700.0
2010-11-22 15:30:00,16.0,16.1,15.99,16.07,438000.0,11.3792,11.4503,11.372,11.4289,438000.0
2010-11-23 09:30:00,15.8,15.87,15.73,15.76,303000.0,11.2369,11.2867,11.1871,11.2085,303000.0
2010-11-23 10:00:00,15.76,15.84,15.71,15.81,208200.0,11.2085,11.2654,11.1729,11.244,208200.0
2010-11-23 10:30:00,15.82,15.95,15.81,15.86,258600.0,11.2511,11.3436,11.244,11.2796,258600.0
2010-11-23 11:00:00,15.85,15.85,15.76,15.77,398500.0,11.2725,11.2725,11.2085,11.2156,398500.0
2010-11-23 11:30:00,15.76,15.86,15.73,15.84,170800.0,11.2085,11.2796,11.1871,11.2654,170800.0
2010-11-23 12:00:00,15.84,15.86,15.79,15.83,169600.0,11.2654,11.2796,11.2298,11.2582,169600.0
2010-11-23 12:30:00,15.83,15.9,15.78,15.89,212600.0,11.2582,11.308,11.2227,11.3009,212600.0
2010-11-23 13:00:00,15.89,15.91,15.81,15.86,152300.0,11.3009,11.3151,11.244,11.2796,152300.0
2010-11-23 13:30:00,15.87,15.89,15.77,15.77,108600.0,11.2867,11.3009,11.2156,11.2156,108600.0
2010-11-23 14:00:00,15.77,15.82,15.73,15.78,132900.0,11.2156,11.2511,11.1871,11.2227,132900.0
2010-11-23 14:30:00,15.78,15.82,15.74,15.81,181700.0,11.2227,11.2511,11.1942,11.244,181700.0
2010-11-23 15:00:00,15.81,15.85,15.79,15.84,146900.0,11.244,11.2725,11.2298,11.2654,146900.0
2010-11-23 15:30:00,15.85,15.86,15.79,15.8,299500.0,11.2725,11.2796,11.2298,11.2369,299500.0
2010-11-24 09:30:00,15.9,16.13,15.9,15.95,316500.0,11.308,11.4716,11.308,11.3436,316500.0
2010-11-24 10:00:00,15.95,15.95,15.77,15.78,557500.0,11.3436,11.3436,11.2156,11.2227,557500.0
2010-11-24 10:30:00,15.78,15.86,15.76,15.82,318900.0,11.2227,11.2796,11.2085,11.2511,318900.0
2010-11-24 11:00:00,15.81,15.84,15.7,15.76,255800.0,11.244,11.2654,11.1658,11.2085,255800.0
2010-11-24 11:30:00,15.76,15.77,15.73,15.75,167500.0,11.2085,11.2156,11.1871,11.2014,167500.0
2010-11-24 12:00:00,15.75,15.82,15.74,15.77,168200.0,11.2014,11.2511,11.1942,11.2156,168200.0
2010-11-24 12:30:00,15.77,15.84,15.77,15.83,95500.0,11.2156,11.2654,11.2156,11.2582,95500.0
2010-11-24 13:00:00,15.83,15.85,15.82,15.85,136300.0,11.2582,11.2725,11.2511,11.2725,136300.0
2010-11-24 13:30:00,15.84,15.85,15.82,15.82,93900.0,11.2654,11.2725,11.2511,11.2511,93900.0
2010-11-24 14:00:00,15.82,15.83,15.68,15.7,325300.0,11.2511,11.2582,11.1516,11.1658,325300.0
2010-11-24 14:30:00,15.7,15.73,15.67,15.73,181200.0,11.1658,11.1871,11.1445,11.1871,181200.0
2010-11-24 15:00:00,15.73,15.8,15.72,15.78,206700.0,11.1871,11.2369,11.18,11.2227,206700.0
2010-11-24 15:30:00,15.77,15.78,15.7,15.76,404400.0,11.2156,11.2227,11.1658,11.2085,404400.0
2010-11-26 09:30:00,15.62,15.71,15.51,15.62,282300.0,11.1089,11.1729,11.0307,11.1089,282300.0
2010-11-26 10:00:00,15.63,15.75,15.63,15.75,134000.0,11.116,11.2014,11.116,11.2014,134000.0
2010-11-26 10:30:00,15.75,15.8,15.74,15.77,103900.0,11.2014,11.2369,11.1942,11.2156,103900.0
2010-11-26 11:00:00,15.78,15.81,15.76,15.81,109300.0,11.2227,11.244,11.2085,11.244,109300.0
2010-11-26 11:30:00,15.81,15.83,15.74,15.81,102400.0,11.244,11.2582,11.1942,11.244,102400.0
2010-11-26 12:00:00,15.82,15.84,15.78,15.82,154000.0,11.2511,11.2654,11.2227,11.2511,154000.0
2010-11-26 12:30:00,15.82,15.84,15.78,15.78,300400.0,11.2511,11.2654,11.2227,11.2227,300400.0
2010-11-29 09:30:00,15.64,15.75,15.43,15.45,363900.0,11.1231,11.2014,10.9738,10.988,363900.0
2010-11-29 10:00:00,15.45,15.45,15.36,15.37,220300.0,10.988,10.988,10.924,10.9311,220300.0
2010-11-29 10:30:00,15.37,15.53,15.36,15.46,219400.0,10.9311,11.0449,10.924,10.9951,219400.0
2010-11-29 11:00:00,15.46,15.57,15.46,15.57,165700.0,10.9951,11.0733,10.9951,11.0733,165700.0
2010-11-29 11:30:00,15.57,15.57,15.45,15.46,109800.0,11.0733,11.0733,10.988,10.9951,109800.0
2010-11-29 12:00:00,15.45,15.67,15.44,15.67,229900.0,10.988,11.1445,10.9809,11.1445,229900.0
2010-11-29 12:30:00,15.67,15.69,15.6,15.62,139300.0,11.1445,11.1587,11.0947,11.1089,139300.0
2010-11-29 13:00:00,15.62,15.62,15.47,15.55,198500.0,11.1089,11.1089,11.0022,11.0591,198500.0
2010-11-29 13:30:00,15.54,15.61,15.54,15.58,114900.0,11.052,11.1018,11.052,11.0804,114900.0
2010-11-29 14:00:00,15.58,15.63,15.57,15.62,130600.0,11.0804,11.116,11.0733,11.1089,130600.0
2010-11-29 14:30:00,15.62,15.72,15.62,15.66,305900.0,11.1089,11.18,11.1089,11.1373,305900.0
2010-11-29 15:00:00,15.67,15.74,15.65,15.72,228000.0,11.1445,11.1942,11.1302,11.18,228000.0
2010-11-29 15:30:00,15.72,15.85,15.7,15.8,839200.0,11.18,11.2725,11.1658,11.2369,839200.0
2010-11-30 09:30:00,15.61,15.75,15.52,15.7,291800.0,11.1018,11.2014,11.0378,11.1658,291800.0
2010-11-30 10:00:00,15.69,15.9,15.63,15.89,414600.0,11.1587,11.308,11.116,11.3009,414600.0
2010-11-30 10:30:00,15.89,15.95,15.82,15.89,241400.0,11.3009,11.3436,11.2511,11.3009,241400.0
2010-11-30 11:00:00,15.9,15.95,15.85,15.9,153100.0,11.308,11.3436,11.2725,11.308,153100.0
2010-11-30 11:30:00,15.9,15.95,15.83,15.92,111200.0,11.308,11.3436,11.2582,11.3223,111200.0
2010-11-30 12:00:00,15.92,15.97,15.87,15.88,126800.0,11.3223,11.3578,11.2867,11.2938,126800.0
2010-11-30 12:30:00,15.89,16.04,15.86,16.01,213000.0,11.3009,11.4076,11.2796,11.3863,213000.0
2010-11-30 13:00:00,16.02,16.13,15.99,16.07,270600.0,11.3934,11.4716,11.372,11.4289,270600.0
2010-11-30 13:30:00,16.06,16.08,16.0,16.05,140300.0,11.4218,11.436,11.3792,11.4147,140300.0
2010-11-30 14:00:00,16.06,16.08,15.94,15.94,199600.0,11.4218,11.436,11.3365,11.3365,199600.0
2010-11-30 14:30:00,15.94,16.05,15.94,15.99,316600.0,11.3365,11.4147,11.3365,11.372,316600.0
2010-11-30 15:00:00,15.99,16.05,15.95,16.02,515400.0,11.372,11.4147,11.3436,11.3934,515400.0
2010-11-30 15:30:00,16.02,16.04,15.91,15.94,738400.0,11.3934,11.4076,11.3151,11.3365,738400.0
2010-12-01 09:30:00,16.18,16.45,16.17,16.32,710200.0,11.5072,11.6992,11.5001,11.6067,710200.0
2010-12-01 10:00:00,16.33,16.42,16.13,16.16,601600.0,11.6138,11.6779,11.4716,11.4929,601600.0
2010-12-01 10:30:00,16.16,16.27,16.14,16.25,236300.0,11.4929,11.5712,11.4787,11.557,236300.0
2010-12-01 11:00:00,16.24,16.25,16.19,16.21,77700.0,11.5498,11.557,11.5143,11.5285,77700.0
2010-12-01 11:30:00,16.21,16.29,16.18,16.28,119700.0,11.5285,11.5854,11.5072,11.5783,119700.0
2010-12-01 12:00:00,16.27,16.29,16.22,16.25,101100.0,11.5712,11.5854,11.5356,11.557,101100.0
2010-12-01 12:30:00,16.26,16.34,16.25,16.33,111200.0,11.5641,11.621,11.557,11.6138,111200.0
2010-12-01 13:00:00,16.32,16.34,16.23,16.23,145700.0,11.6067,11.621,11.5427,11.5427,145700.0
2010-12-01 13:30:00,16.23,16.28,16.21,16.27,59600.0,11.5427,11.5783,11.5285,11.5712,59600.0
2010-12-01 14:00:00,16.27,16.31,16.24,16.26,77900.0,11.5712,11.5996,11.5498,11.5641,77900.0
2010-12-01 14:30:00,16.27,16.31,16.26,16.3,61700.0,11.5712,11.5996,11.5641,11.5925,61700.0
2010-12-01 15:00:00,16.31,16.39,16.3,16.34,226500.0,11.5996,11.6565,11.5925,11.621,226500.0
2010-12-01 15:30:00,16.35,16.37,16.32,16.37,408700.0,11.6281,11.6423,11.6067,11.6423,408700.0
2010-12-02 09:30:00,16.35,16.44,16.29,16.33,355000.0,11.6281,11.6921,11.5854,11.6138,355000.0
2010-12-02 10:00:00,16.33,16.66,16.33,16.65,530700.0,11.6138,11.8485,11.6138,11.8414,530700.0
2010-12-02 10:30:00,16.65,16.66,16.54,16.61,259500.0,11.8414,11.8485,11.7632,11.813,259500.0
2010-12-02 11:00:00,16.61,16.65,16.57,16.57,240100.0,11.813,11.8414,11.7845,11.7845,240100.0
2010-12-02 11:30:00,16.57,16.58,16.5,16.54,239400.0,11.7845,11.7916,11.7347,11.7632,239400.0
2010-12-02 12:00:00,16.55,16.56,16.5,16.5,161600.0,11.7703,11.7774,11.7347,11.7347,161600.0
2010-12-02 12:30:00,16.5,16.55,16.5,16.5,142000.0,11.7347,11.7703,11.7347,11.7347,142000.0
2010-12-02 13:00:00,16.5,16.54,16.47,16.48,168400.0,11.7347,11.7632,11.7134,11.7205,168400.0
2010-12-02 13:30:00,16.49,16.52,16.48,16.5,144000.0,11.7276,11.749,11.7205,11.7347,144000.0
2010-12-02 14:00:00,16.5,16.58,16.5,16.58,162800.0,11.7347,11.7916,11.7347,11.7916,162800.0
2010-12-02 14:30:00,16.57,16.62,16.55,16.57,259000.0,11.7845,11.8201,11.7703,11.7845,259000.0
2010-12-02 15:00:00,16.57,16.59,16.49,16.49,459100.0,11.7845,11.7988,11.7276,11.7276,459100.0
2010-12-02 15:30:00,16.5,16.57,16.44,16.5,1511600.0,11.7347,11.7845,11.6921,11.7347,1511600.0
2010-12-03 09:30:00,16.46,16.5,16.34,16.35,875700.0,11.7063,11.7347,11.621,11.6281,875700.0
2010-12-03 10:00:00,16.35,16.48,16.3,16.34,386400.0,11.6281,11.7205,11.5925,11.621,386400.0
2010-12-03 10:30:00,16.35,16.43,16.34,16.42,269800.0,11.6281,11.685,11.621,11.6779,269800.0
2010-12-03 11:00:00,16.41,16.48,16.41,16.46,148900.0,11.6707,11.7205,11.6707,11.7063,148900.0
2010-12-03 11:30:00,16.46,16.47,16.4,16.46,89800.0,11.7063,11.7134,11.6636,11.7063,89800.0
2010-12-03 12:00:00,16.45,16.51,16.45,16.49,212400.0,11.6992,11.7419,11.6992,11.7276,212400.0
2010-12-03 12:30:00,16.48,16.49,16.4,16.43,175300.0,11.7205,11.7276,11.6636,11.685,175300.0
2010-12-03 13:00:00,16.43,16.5,16.42,16.5,129900.0,11.685,11.7347,11.6779,11.7347,129900.0
2010-12-03 13:30:00,16.5,16.51,16.48,16.5,150500.0,11.7347,11.7419,11.7205,11.7347,150500.0
2010-12-03 14:00:00,16.5,16.57,16.49,16.57,106800.0,11.7347,11.7845,11.7276,11.7845,106800.0
2010-12-03 14:30:00,16.57,16.58,16.5,16.51,522700.0,11.7845,11.7916,11.7347,11.7419,522700.0
2010-12-03 15:00:00,16.52,16.57,16.5,16.51,579700.0,11.749,11.7845,11.7347,11.7419,579700.0
2010-12-03 15:30:00,16.52,16.53,16.48,16.48,584100.0,11.749,11.7561,11.7205,11.7205,584100.0
2010-12-06 09:30:00,16.41,16.64,16.4,16.63,640600.0,11.6707,11.8343,11.6636,11.8272,640600.0
2010-12-06 10:00:00,16.62,16.84,16.61,16.84,576600.0,11.8201,11.9766,11.813,11.9766,576600.0
2010-12-06 10:30:00,16.84,16.91,16.75,16.76,474300.0,11.9766,12.0263,11.9125,11.9197,474300.0
2010-12-06 11:00:00,16.77,16.88,16.71,16.72,289800.0,11.9268,12.005,11.8841,11.8912,289800.0
2010-12-06 11:30:00,16.73,16.79,16.7,16.72,208300.0,11.8983,11.941,11.877,11.8912,208300.0
2010-12-06 12:00:00,16.72,16.79,16.7,16.77,177400.0,11.8912,11.941,11.877,11.9268,177400.0
2010-12-06 12:30:00,16.77,16.79,16.72,16.74,114500.0,11.9268,11.941,11.8912,11.9054,114500.0
2010-12-06 13:00:00,16.74,16.78,16.66,16.78,176200.0,11.9054,11.9339,11.8485,11.9339,176200.0
2010-12-06 13:30:00,16.78,16.78,16.69,16.69,270700.0,11.9339,11.9339,11.8699,11.8699,270700.0
2010-12-06 14:00:00,16.7,16.75,16.67,16.71,224900.0,11.877,11.9125,11.8557,11.8841,224900.0
2010-12-06 14:30:00,16.71,16.76,16.7,16.73,147000.0,11.8841,11.9197,11.877,11.8983,147000.0
2010-12-06 15:00:00,16.73,16.75,16.69,16.73,309200.0,11.8983,11.9125,11.8699,11.8983,309200.0
2010-12-06 15:30:00,16.72,16.73,16.66,16.68,1044400.0,11.8912,11.8983,11.8485,11.8628,1044400.0
2010-12-07 09:30:00,16.95,17.15,16.94,17.0,923200.0,12.0548,12.197,12.0477,12.0903,923200.0
2010-12-07 10:00:00,17.0,17.02,16.79,16.8,721200.0,12.0903,12.1046,11.941,11.9481,721200.0
2010-12-07 10:30:00,16.79,16.95,16.7,16.9,379100.0,11.941,12.0548,11.877,12.0192,379100.0
2010-12-07 11:00:00,16.9,16.9,16.8,16.85,176800.0,12.0192,12.0192,11.9481,11.9837,176800.0
2010-12-07 11:30:00,16.85,16.85,16.79,16.82,178700.0,11.9837,11.9837,11.941,11.9623,178700.0
2010-12-07 12:00:00,16.82,16.82,16.7,16.73,196400.0,11.9623,11.9623,11.877,11.8983,196400.0
2010-12-07 12:30:00,16.72,16.77,16.7,16.77,201800.0,11.8912,11.9268,11.877,11.9268,201800.0
2010-12-07 13:00:00,16.76,16.92,16.76,16.92,180900.0,11.9197,12.0335,11.9197,12.0335,180900.0
2010-12-07 13:30:00,16.92,16.92,16.83,16.87,220900.0,12.0335,12.0335,11.9694,11.9979,220900.0
2010-12-07 14:00:00,16.87,16.91,16.83,16.9,151200.0,11.9979,12.0263,11.9694,12.0192,151200.0
2010-12-07 14:30:00,16.9,16.97,16.88,16.88,371800.0,12.0192,12.069,12.005,12.005,371800.0
2010-12-07 15:00:00,16.88,16.91,16.76,16.81,430300.0,12.005,12.0263,11.9197,11.9552,430300.0
2010-12-07 15:30:00,16.82,16.83,16.69,16.72,618500.0,11.9623,11.9694,11.8699,11.8912,618500.0
2010-12-08 09:30:00,16.8,17.15,16.78,16.97,786200.0,11.9481,12.197,11.9339,12.069,786200.0
2010-12-08 10:00:00,16.99,17.01,16.77,16.94,605600.0,12.0832,12.0975,11.9268,12.0477,605600.0
2010-12-08 10:30:00,16.94,16.95,16.79,16.8,309700.0,12.0477,12.0548,11.941,11.9481,309700.0
2010-12-08 11:00:00,16.81,16.91,16.79,16.88,204600.0,11.9552,12.0263,11.941,12.005,204600.0
2010-12-08 11:30:00,16.88,17.0,16.84,16.99,279400.0,12.005,12.0903,11.9766,12.0832,279400.0
2010-12-08 12:00:00,16.99,17.0,16.92,16.97,234800.0,12.0832,12.0903,12.0335,12.069,234800.0
2010-12-08 12:30:00,16.96,16.96,16.8,16.84,429800.0,12.0619,12.0619,11.9481,11.9766,429800.0
2010-12-08 13:00:00,16.84,16.84,16.72,16.76,233700.0,11.9766,11.9766,11.8912,11.9197,233700.0
2010-12-08 13:30:00,16.76,16.84,16.75,16.78,191600.0,11.9197,11.9766,11.9125,11.9339,191600.0
2010-12-08 14:00:00,16.79,16.82,16.77,16.79,178900.0,11.941,11.9623,11.9268,11.941,178900.0
2010-12-08 14:30:00,16.79,16.86,16.78,16.8,285400.0,11.941,11.9908,11.9339,11.9481,285400.0
2010-12-08 15:00:00,16.8,16.81,16.72,16.72,285300.0,11.9481,11.9552,11.8912,11.8912,285300.0
2010-12-08 15:30:00,16.73,16.76,16.67,16.69,560500.0,11.8983,11.9197,11.8557,11.8699,560500.0
2010-12-09 09:30:00,16.85,17.08,16.84,17.08,627800.0,11.9837,12.1472,11.9766,12.1472,627800.0
2010-12-09 10:00:00,17.08,17.08,16.79,16.82,391300.0,12.1472,12.1472,11.941,11.9623,391300.0
2010-12-09 10:30:00,16.82,16.83,16.68,16.71,407400.0,11.9623,11.9694,11.8628,11.8841,407400.0
2010-12-09 11:00:00,16.71,16.75,16.66,16.66,134500.0,11.8841,11.9125,11.8485,11.8485,134500.0
2010-12-09 11:30:00,16.67,16.69,16.58,16.63,278500.0,11.8557,11.8699,11.7916,11.8272,278500.0
2010-12-09 12:00:00,16.64,16.7,16.63,16.69,323600.0,11.8343,11.877,11.8272,11.8699,323600.0
2010-12-09 12:30:00,16.7,16.85,16.68,16.79,637000.0,11.877,11.9837,11.8628,11.941,637000.0
2010-12-09 13:00:00,16.79,16.83,16.76,16.79,307900.0,11.941,11.9694,11.9197,11.941,307900.0
2010-12-09 13:30:00,16.79,16.81,16.69,16.76,182700.0,11.941,11.9552,11.8699,11.9197,182700.0
2010-12-09 14:00:00,16.77,16.79,16.73,16.76,236300.0,11.9268,11.941,11.8983,11.9197,236300.0
2010-12-09 14:30:00,16.76,16.77,16.71,16.73,162000.0,11.9197,11.9268,11.8841,11.8983,162000.0
2010-12-09 15:00:00,16.74,16.77,16.71,16.72,185000.0,11.9054,11.9268,11.8841,11.8912,185000.0
2010-12-09 15:30:00,16.72,16.8,16.69,16.77,478500.0,11.8912,11.9481,11.8699,11.9268,478500.0
2010-12-10 09:30:00,16.81,16.89,16.66,16.68,402400.0,11.9552,12.0121,11.8485,11.8628,402400.0
2010-12-10 10:00:00,16.66,16.66,16.59,16.6,303200.0,11.8485,11.8485,11.7988,11.8059,303200.0
2010-12-10 10:30:00,16.59,16.72,16.56,16.7,194300.0,11.7988,11.8912,11.7774,11.877,194300.0
2010-12-10 11:00:00,16.71,16.78,16.67,16.68,129000.0,11.8841,11.9339,11.8557,11.8628,129000.0
2010-12-10 11:30:00,16.68,16.71,16.63,16.67,124800.0,11.8628,11.8841,11.8272,11.8557,124800.0
2010-12-10 12:00:00,16.67,16.79,16.67,16.79,164400.0,11.8557,11.941,11.8557,11.941,164400.0
2010-12-10 12:30:00,16.78,16.82,16.76,16.8,236400.0,11.9339,11.9623,11.9197,11.9481,236400.0
2010-12-10 13:00:00,16.8,16.81,16.77,16.79,94000.0,11.9481,11.9552,11.9268,11.941,94000.0
2010-12-10 13:30:00,16.8,16.81,16.75,16.75,193200.0,11.9481,11.9552,11.9125,11.9125,193200.0
2010-12-10 14:00:00,16.75,16.78,16.73,16.73,135300.0,11.9125,11.9339,11.8983,11.8983,135300.0
2010-12-10 14:30:00,16.74,16.76,16.71,16.75,293900.0,11.9054,11.9197,11.8841,11.9125,293900.0
2010-12-10 15:00:00,16.75,16.76,16.68,16.68,197100.0,11.9125,11.9197,11.8628,11.8628,197100.0
2010-12-10 15:30:00,16.69,16.79,16.68,16.71,450800.0,11.8699,11.941,11.8628,11.8841,450800.0
2010-12-13 09:30:00,17.02,17.13,16.87,16.93,1000800.0,12.1046,12.1828,11.9979,12.0406,1000800.0
2010-12-13 10:00:00,16.93,17.08,16.91,17.0,311400.0,12.0406,12.1472,12.0263,12.0903,311400.0
2010-12-13 10:30:00,17.01,17.09,17.0,17.01,244100.0,12.0975,12.1544,12.0903,12.0975,244100.0
2010-12-13 11:00:00,17.0,17.01,16.92,16.92,150500.0,12.0903,12.0975,12.0335,12.0335,150500.0
2010-12-13 11:30:00,16.92,17.04,16.92,17.03,197200.0,12.0335,12.1188,12.0335,12.1117,197200.0
2010-12-13 12:00:00,17.02,17.04,17.0,17.0,79200.0,12.1046,12.1188,12.0903,12.0903,79200.0
2010-12-13 12:30:00,17.0,17.04,17.0,17.0,200700.0,12.0903,12.1188,12.0903,12.0903,200700.0
2010-12-13 13:00:00,17.0,17.03,17.0,17.02,109800.0,12.0903,12.1117,12.0903,12.1046,109800.0
2010-12-13 13:30:00,17.02,17.06,17.0,17.06,199700.0,12.1046,12.133,12.0903,12.133,199700.0
2010-12-13 14:00:00,17.06,17.1,17.05,17.07,189700.0,12.133,12.1615,12.1259,12.1401,189700.0
2010-12-13 14:30:00,17.07,17.08,17.03,17.03,155100.0,12.1401,12.1472,12.1117,12.1117,155100.0
2010-12-13 15:00:00,17.03,17.04,16.95,17.0,223700.0,12.1117,12.1188,12.0548,12.0903,223700.0
2010-12-13 15:30:00,17.0,17.01,16.87,16.91,738700.0,12.0903,12.0975,11.9979,12.0263,738700.0
2010-12-14 09:30:00,16.98,17.1,16.84,16.94,223800.0,12.0761,12.1615,11.9766,12.0477,223800.0
2010-12-14 10:00:00,16.93,16.94,16.89,16.92,145600.0,12.0406,12.0477,12.0121,12.0335,145600.0
2010-12-14 10:30:00,16.92,16.94,16.86,16.94,208800.0,12.0335,12.0477,11.9908,12.0477,208800.0
2010-12-14 11:00:00,16.94,17.05,16.93,17.04,133900.0,12.0477,12.1259,12.0406,12.1188,133900.0
2010-12-14 11:30:00,17.04,17.08,17.01,17.04,213800.0,12.1188,12.1472,12.0975,12.1188,213800.0
2010-12-14 12:00:00,17.05,17.09,17.02,17.07,164500.0,12.1259,12.1544,12.1046,12.1401,164500.0
2010-12-14 12:30:00,17.07,17.08,17.02,17.04,134400.0,12.1401,12.1472,12.1046,12.1188,134400.0
2010-12-14 13:00:00,17.04,17.04,17.01,17.03,151500.0,12.1188,12.1188,12.0975,12.1117,151500.0
2010-12-14 13:30:00,17.03,17.05,17.01,17.02,128800.0,12.1117,12.1259,12.0975,12.1046,128800.0
2010-12-14 14:00:00,17.02,17.05,16.97,17.0,210100.0,12.1046,12.1259,12.069,12.0903,210100.0
2010-12-14 14:30:00,16.99,17.05,16.98,17.05,223100.0,12.0832,12.1259,12.0761,12.1259,223100.0
2010-12-14 15:00:00,17.04,17.06,16.92,16.94,213900.0,12.1188,12.133,12.0335,12.0477,213900.0
2010-12-14 15:30:00,16.94,17.06,16.85,17.06,868000.0,12.0477,12.133,11.9837,12.133,868000.0
2010-12-15 09:30:00,16.99,17.14,16.98,17.12,422000.0,12.0832,12.1899,12.0761,12.1757,422000.0
2010-12-15 10:00:00,17.12,17.18,17.03,17.07,219700.0,12.1757,12.2184,12.1117,12.1401,219700.0
2010-12-15 10:30:00,17.07,17.18,17.07,17.13,337800.0,12.1401,12.2184,12.1401,12.1828,337800.0
2010-12-15 11:00:00,17.13,17.15,17.05,17.09,119500.0,12.1828,12.197,12.1259,12.1544,119500.0
2010-12-15 11:30:00,17.09,17.16,17.07,17.16,111700.0,12.1544,12.2041,12.1401,12.2041,111700.0
2010-12-15 12:00:00,17.15,17.19,17.15,17.18,237900.0,12.197,12.2255,12.197,12.2184,237900.0
2010-12-15 12:30:00,17.19,17.19,16.97,17.01,199600.0,12.2255,12.2255,12.069,12.0975,199600.0
2010-12-15 13:00:00,17.02,17.03,16.98,17.03,123500.0,12.1046,12.1117,12.0761,12.1117,123500.0
2010-12-15 13:30:00,17.02,17.14,17.01,17.14,117700.0,12.1046,12.1899,12.0975,12.1899,117700.0
2010-12-15 14:00:00,17.14,17.14,16.97,16.97,138000.0,12.1899,12.1899,12.069,12.069,138000.0
2010-12-15 14:30:00,16.97,17.02,16.93,17.01,282600.0,12.069,12.1046,12.0406,12.0975,282600.0
2010-12-15 15:00:00,17.0,17.08,17.0,17.04,261300.0,12.0903,12.1472,12.0903,12.1188,261300.0
2010-12-15 15:30:00,17.04,17.09,16.99,17.06,665100.0,12.1188,12.1544,12.0832,12.133,665100.0
2010-12-16 09:30:00,16.95,17.99,16.81,17.29,1542400.0,12.0548,12.7944,11.9552,12.2966,1542400.0
2010-12-16 10:00:00,17.29,17.6,17.29,17.45,925800.0,12.2966,12.5171,12.2966,12.4104,925800.0
2010-12-16 10:30:00,17.46,17.46,17.22,17.35,587400.0,12.4175,12.4175,12.2468,12.3393,587400.0
2010-12-16 11:00:00,17.35,17.48,17.35,17.46,304700.0,12.3393,12.4317,12.3393,12.4175,304700.0
2010-12-16 11:30:00,17.46,17.53,17.39,17.5,284600.0,12.4175,12.4673,12.3677,12.4459,284600.0
2010-12-16 12:00:00,17.49,17.57,17.47,17.56,229300.0,12.4388,12.4957,12.4246,12.4886,229300.0
2010-12-16 12:30:00,17.56,17.57,17.49,17.54,289300.0,12.4886,12.4957,12.4388,12.4744,289300.0
2010-12-16 13:00:00,17.53,17.55,17.48,17.52,344700.0,12.4673,12.4815,12.4317,12.4602,344700.0
2010-12-16 13:30:00,17.52,17.6,17.5,17.55,169700.0,12.4602,12.5171,12.4459,12.4815,169700.0
2010-12-16 14:00:00,17.56,17.6,17.55,17.55,209800.0,12.4886,12.5171,12.4815,12.4815,209800.0
2010-12-16 14:30:00,17.55,17.56,17.5,17.52,206300.0,12.4815,12.4886,12.4459,12.4602,206300.0
2010-12-16 15:00:00,17.52,17.59,17.51,17.58,256200.0,12.4602,12.51,12.4531,12.5028,256200.0
2010-12-16 15:30:00,17.59,17.67,17.54,17.63,773500.0,12.51,12.5668,12.4744,12.5384,773500.0
2010-12-17 09:30:00,17.61,17.92,17.57,17.9,693400.0,12.5242,12.7446,12.4957,12.7304,693400.0
2010-12-17 10:00:00,17.9,17.99,17.81,17.98,365600.0,12.7304,12.7944,12.6664,12.7873,365600.0
2010-12-17 10:30:00,17.98,18.0,17.87,17.91,341000.0,12.7873,12.8015,12.7091,12.7375,341000.0
2010-12-17 11:00:00,17.9,18.0,17.88,18.0,294200.0,12.7304,12.8015,12.7162,12.8015,294200.0
2010-12-17 11:30:00,17.99,18.0,17.94,17.98,263200.0,12.7944,12.8015,12.7589,12.7873,263200.0
2010-12-17 12:00:00,17.97,18.04,17.96,18.04,291500.0,12.7802,12.83,12.7731,12.83,291500.0
2010-12-17 12:30:00,18.03,18.04,17.95,18.02,248600.0,12.8229,12.83,12.766,12.8158,248600.0
2010-12-17 13:00:00,18.02,18.18,18.0,18.16,523300.0,12.8158,12.9296,12.8015,12.9153,523300.0
2010-12-17 13:30:00,18.15,18.2,18.1,18.17,425800.0,12.9082,12.9438,12.8727,12.9224,425800.0
2010-12-17 14:00:00,18.17,18.17,18.1,18.13,297000.0,12.9224,12.9224,12.8727,12.894,297000.0
2010-12-17 14:30:00,18.13,18.13,17.98,18.08,726700.0,12.894,12.894,12.7873,12.8584,726700.0
2010-12-17 15:00:00,18.08,18.12,18.05,18.06,710900.0,12.8584,12.8869,12.8371,12.8442,710900.0
2010-12-17 15:30:00,18.05,18.16,17.99,18.16,2258900.0,12.8371,12.9153,12.7944,12.9153,2258900.0
2010-12-20 09:30:00,18.21,18.33,17.9,17.96,1014100.0,12.9509,13.0362,12.7304,12.7731,1014100.0
2010-12-20 10:00:00,17.97,18.12,17.95,18.03,314900.0,12.7802,12.8869,12.766,12.8229,314900.0
2010-12-20 10:30:00,18.02,18.04,17.85,17.85,293400.0,12.8158,12.83,12.6949,12.6949,293400.0
2010-12-20 11:00:00,17.86,17.94,17.85,17.94,223100.0,12.702,12.7589,12.6949,12.7589,223100.0
2010-12-20 11:30:00,17.93,17.97,17.89,17.94,193400.0,12.7518,12.7802,12.7233,12.7589,193400.0
2010-12-20 12:00:00,17.93,17.96,17.89,17.91,91600.0,12.7518,12.7731,12.7233,12.7375,91600.0
2010-12-20 12:30:00,17.91,17.94,17.89,17.93,82100.0,12.7375,12.7589,12.7233,12.7518,82100.0
2010-12-20 13:00:00,17.93,18.01,17.92,18.0,165400.0,12.7518,12.8087,12.7446,12.8015,165400.0
2010-12-20 13:30:00,18.0,18.03,17.94,17.95,88100.0,12.8015,12.8229,12.7589,12.766,88100.0
2010-12-20 14:00:00,17.94,17.99,17.92,17.93,196800.0,12.7589,12.7944,12.7446,12.7518,196800.0
2010-12-20 14:30:00,17.92,17.96,17.9,17.91,162100.0,12.7446,12.7731,12.7304,12.7375,162100.0
2010-12-20 15:00:00,17.9,17.98,17.9,17.92,279700.0,12.7304,12.7873,12.7304,12.7446,279700.0
2010-12-20 15:30:00,17.92,18.05,17.92,18.04,771200.0,12.7446,12.8371,12.7446,12.83,771200.0
2010-12-21 09:30:00,18.04,18.18,17.89,18.04,489500.0,12.83,12.9296,12.7233,12.83,489500.0
2010-12-21 10:00:00,18.03,18.04,17.9,17.94,296600.0,12.8229,12.83,12.7304,12.7589,296600.0
2010-12-21 10:30:00,17.94,17.97,17.85,17.95,639300.0,12.7589,12.7802,12.6949,12.766,639300.0
2010-12-21 11:00:00,17.95,17.98,17.94,17.98,210900.0,12.766,12.7873,12.7589,12.7873,210900.0
2010-12-21 11:30:00,17.97,18.11,17.97,18.07,296300.0,12.7802,12.8798,12.7802,12.8513,296300.0
2010-12-21 12:00:00,18.07,18.13,18.0,18.08,268300.0,12.8513,12.894,12.8015,12.8584,268300.0
2010-12-21 12:30:00,18.08,18.12,18.07,18.09,96800.0,12.8584,12.8869,12.8513,12.8656,96800.0
2010-12-21 13:00:00,18.09,18.1,18.07,18.08,163800.0,12.8656,12.8727,12.8513,12.8584,163800.0
2010-12-21 13:30:00,18.08,18.15,18.08,18.15,94500.0,12.8584,12.9082,12.8584,12.9082,94500.0
2010-12-21 14:00:00,18.14,18.15,18.12,18.15,86900.0,12.9011,12.9082,12.8869,12.9082,86900.0
2010-12-21 14:30:00,18.15,18.15,18.11,18.13,128000.0,12.9082,12.9082,12.8798,12.894,128000.0
2010-12-21 15:00:00,18.13,18.18,18.1,18.18,203400.0,12.894,12.9296,12.8727,12.9296,203400.0
2010-12-21 15:30:00,18.18,18.23,18.17,18.23,357000.0,12.9296,12.9651,12.9224,12.9651,357000.0
2010-12-22 09:30:00,18.23,18.28,18.11,18.2,199800.0,12.9651,13.0007,12.8798,12.9438,199800.0
2010-12-22 10:00:00,18.2,18.4,18.19,18.4,347500.0,12.9438,13.086,12.9367,13.086,347500.0
2010-12-22 10:30:00,18.4,18.42,18.26,18.32,242400.0,13.086,13.1002,12.9865,13.0291,242400.0
2010-12-22 11:00:00,18.32,18.32,18.25,18.3,99400.0,13.0291,13.0291,12.9793,13.0149,99400.0
2010-12-22 11:30:00,18.29,18.39,18.29,18.38,169300.0,13.0078,13.0789,13.0078,13.0718,169300.0
2010-12-22 12:00:00,18.38,18.41,18.38,18.39,82300.0,13.0718,13.0931,13.0718,13.0789,82300.0
2010-12-22 12:30:00,18.38,18.39,18.3,18.34,57000.0,13.0718,13.0789,13.0149,13.0434,57000.0
2010-12-22 13:00:00,18.34,18.35,18.31,18.32,74900.0,13.0434,13.0505,13.022,13.0291,74900.0
2010-12-22 13:30:00,18.33,18.33,18.24,18.28,127000.0,13.0362,13.0362,12.9722,13.0007,127000.0
2010-12-22 14:00:00,18.28,18.32,18.27,18.32,54000.0,13.0007,13.0291,12.9936,13.0291,54000.0
2010-12-22 14:30:00,18.31,18.32,18.27,18.3,97200.0,13.022,13.0291,12.9936,13.0149,97200.0
2010-12-22 15:00:00,18.3,18.35,18.29,18.34,131100.0,13.0149,13.0505,13.0078,13.0434,131100.0
2010-12-22 15:30:00,18.34,18.34,18.26,18.29,244100.0,13.0434,13.0434,12.9865,13.0078,244100.0
2010-12-23 09:30:00,18.32,18.39,18.21,18.25,182000.0,13.0291,13.0789,12.9509,12.9793,182000.0
2010-12-23 10:00:00,18.25,18.29,18.17,18.23,158500.0,12.9793,13.0078,12.9224,12.9651,158500.0
2010-12-23 10:30:00,18.24,18.31,18.24,18.29,70700.0,12.9722,13.022,12.9722,13.0078,70700.0
2010-12-23 11:00:00,18.29,18.35,18.25,18.33,96500.0,13.0078,13.0505,12.9793,13.0362,96500.0
2010-12-23 11:30:00,18.34,18.35,18.3,18.32,82200.0,13.0434,13.0505,13.0149,13.0291,82200.0
2010-12-23 12:00:00,18.31,18.33,18.29,18.32,50400.0,13.022,13.0362,13.0078,13.0291,50400.0
2010-12-23 12:30:00,18.31,18.34,18.28,18.33,48300.0,13.022,13.0434,13.0007,13.0362,48300.0
2010-12-23 13:00:00,18.33,18.34,18.31,18.32,69400.0,13.0362,13.0434,13.022,13.0291,69400.0
2010-12-23 13:30:00,18.33,18.33,18.24,18.25,61000.0,13.0362,13.0362,12.9722,12.9793,61000.0
2010-12-23 14:00:00,18.25,18.29,18.19,18.22,160500.0,12.9793,13.0078,12.9367,12.958,160500.0
2010-12-23 14:30:00,18.21,18.3,18.2,18.3,81400.0,12.9509,13.0149,12.9438,13.0149,81400.0
2010-12-23 15:00:00,18.3,18.3,18.19,18.23,206200.0,13.0149,13.0149,12.9367,12.9651,206200.0
2010-12-23 15:30:00,18.23,18.24,18.2,18.23,252300.0,12.9651,12.9722,12.9438,12.9651,252300.0
2010-12-27 09:30:00,18.21,18.22,18.1,18.16,153700.0,12.9509,12.958,12.8727,12.9153,153700.0
2010-12-27 10:00:00,18.16,18.17,18.1,18.12,93700.0,12.9153,12.9224,12.8727,12.8869,93700.0
2010-12-27 10:30:00,18.12,18.12,18.0,18.01,88500.0,12.8869,12.8869,12.8015,12.8087,88500.0
2010-12-27 11:00:00,18.01,18.04,18.01,18.02,128100.0,12.8087,12.83,12.8087,12.8158,128100.0
2010-12-27 11:30:00,18.02,18.06,17.98,18.01,102400.0,12.8158,12.8442,12.7873,12.8087,102400.0
2010-12-27 12:00:00,18.02,18.04,17.99,18.02,84700.0,12.8158,12.83,12.7944,12.8158,84700.0
2010-12-27 12:30:00,18.02,18.02,17.99,18.0,49000.0,12.8158,12.8158,12.7944,12.8015,49000.0
2010-12-27 13:00:00,18.01,18.12,18.01,18.11,57600.0,12.8087,12.8869,12.8087,12.8798,57600.0
2010-12-27 13:30:00,18.1,18.11,18.08,18.08,27900.0,12.8727,12.8798,12.8584,12.8584,27900.0
2010-12-27 14:00:00,18.09,18.09,18.06,18.08,70700.0,12.8656,12.8656,12.8442,12.8584,70700.0
2010-12-27 14:30:00,18.08,18.09,18.03,18.03,77200.0,12.8584,12.8656,12.8229,12.8229,77200.0
2010-12-27 15:00:00,18.03,18.11,18.03,18.11,105000.0,12.8229,12.8798,12.8229,12.8798,105000.0
2010-12-27 15:30:00,18.1,18.11,18.08,18.09,117000.0,12.8727,12.8798,12.8584,12.8656,117000.0
2010-12-28 09:30:00,18.09,18.22,18.05,18.2,162200.0,12.8656,12.958,12.8371,12.9438,162200.0
2010-12-28 10:00:00,18.19,18.29,18.16,18.25,113600.0,12.9367,13.0078,12.9153,12.9793,113600.0
2010-12-28 10:30:00,18.24,18.26,18.2,18.2,68400.0,12.9722,12.9865,12.9438,12.9438,68400.0
2010-12-28 11:00:00,18.2,18.25,18.19,18.19,39500.0,12.9438,12.9793,12.9367,12.9367,39500.0
2010-12-28 11:30:00,18.19,18.2,18.14,18.15,60200.0,12.9367,12.9438,12.9011,12.9082,60200.0
2010-12-28 12:00:00,18.14,18.14,18.12,18.14,23800.0,12.9011,12.9011,12.8869,12.9011,23800.0
2010-12-28 12:30:00,18.13,18.14,18.11,18.12,43400.0,12.894,12.9011,12.8798,12.8869,43400.0
2010-12-28 13:00:00,18.13,18.18,18.1,18.13,130400.0,12.894,12.9296,12.8727,12.894,130400.0
2010-12-28 13:30:00,18.13,18.13,18.11,18.11,31700.0,12.894,12.894,12.8798,12.8798,31700.0
2010-12-28 14:00:00,18.12,18.13,18.07,18.12,96900.0,12.8869,12.894,12.8513,12.8869,96900.0
2010-12-28 14:30:00,18.12,18.14,18.11,18.12,47900.0,12.8869,12.9011,12.8798,12.8869,47900.0
2010-12-28 15:00:00,18.12,18.17,18.11,18.17,94900.0,12.8869,12.9224,12.8798,12.9224,94900.0
2010-12-28 15:30:00,18.16,18.17,18.11,18.12,170800.0,12.9153,12.9224,12.8798,12.8869,170800.0
2010-12-29 09:30:00,18.09,18.18,17.97,18.17,160900.0,12.9181,12.9824,12.8324,12.9752,160900.0
2010-12-29 10:00:00,18.17,18.25,18.17,18.25,114600.0,12.9752,13.0324,12.9752,13.0324,114600.0
2010-12-29 10:30:00,18.24,18.32,18.22,18.28,141600.0,13.0252,13.0824,13.0109,13.0538,141600.0
2010-12-29 11:00:00,18.29,18.29,18.25,18.28,79200.0,13.0609,13.0609,13.0324,13.0538,79200.0
2010-12-29 11:30:00,18.27,18.28,18.23,18.25,194700.0,13.0466,13.0538,13.0181,13.0324,194700.0
2010-12-29 12:00:00,18.25,18.27,18.23,18.25,82100.0,13.0324,13.0466,13.0181,13.0324,82100.0
2010-12-29 12:30:00,18.25,18.28,18.23,18.27,113300.0,13.0324,13.0538,13.0181,13.0466,113300.0
2010-12-29 13:00:00,18.27,18.35,18.27,18.34,115500.0,13.0466,13.1038,13.0466,13.0966,115500.0
2010-12-29 13:30:00,18.34,18.4,18.34,18.4,87000.0,13.0966,13.1395,13.0966,13.1395,87000.0
2010-12-29 14:00:00,18.4,18.44,18.39,18.43,116500.0,13.1395,13.168,13.1323,13.1609,116500.0
2010-12-29 14:30:00,18.44,18.46,18.41,18.44,251100.0,13.168,13.1823,13.1466,13.168,251100.0
2010-12-29 15:00:00,18.43,18.44,18.4,18.41,202000.0,13.1609,13.168,13.1395,13.1466,202000.0
2010-12-29 15:30:00,18.4,18.45,18.36,18.36,334900.0,13.1395,13.1752,13.1109,13.1109,334900.0
2010-12-30 09:30:00,18.3,18.64,18.3,18.59,323300.0,13.0681,13.3109,13.0681,13.2752,323300.0
2010-12-30 10:00:00,18.59,18.63,18.55,18.59,162500.0,13.2752,13.3037,13.2466,13.2752,162500.0
2010-12-30 10:30:00,18.59,18.63,18.58,18.59,94400.0,13.2752,13.3037,13.268,13.2752,94400.0
2010-12-30 11:00:00,18.6,18.61,18.53,18.56,188200.0,13.2823,13.2894,13.2323,13.2537,188200.0
2010-12-30 11:30:00,18.55,18.56,18.49,18.5,114400.0,13.2466,13.2537,13.2037,13.2109,114400.0
2010-12-30 12:00:00,18.5,18.51,18.46,18.5,84800.0,13.2109,13.218,13.1823,13.2109,84800.0
2010-12-30 12:30:00,18.5,18.52,18.49,18.49,161300.0,13.2109,13.2252,13.2037,13.2037,161300.0
2010-12-30 13:00:00,18.5,18.5,18.4,18.4,202700.0,13.2109,13.2109,13.1395,13.1395,202700.0
2010-12-30 13:30:00,18.4,18.41,18.36,18.4,140900.0,13.1395,13.1466,13.1109,13.1395,140900.0
2010-12-30 14:00:00,18.4,18.44,18.38,18.43,115400.0,13.1395,13.168,13.1252,13.1609,115400.0
2010-12-30 14:30:00,18.44,18.45,18.42,18.42,73400.0,13.168,13.1752,13.1538,13.1538,73400.0
2010-12-30 15:00:00,18.42,18.45,18.39,18.45,122000.0,13.1538,13.1752,13.1323,13.1752,122000.0
2010-12-30 15:30:00,18.45,18.45,18.4,18.44,280700.0,13.1752,13.1752,13.1395,13.168,280700.0
2010-12-31 09:30:00,18.43,18.55,18.3,18.38,155900.0,13.1609,13.2466,13.0681,13.1252,155900.0
2010-12-31 10:00:00,18.38,18.44,18.35,18.36,70200.0,13.1252,13.168,13.1038,13.1109,70200.0
2010-12-31 10:30:00,18.36,18.39,18.32,18.34,105400.0,13.1109,13.1323,13.0824,13.0966,105400.0
2010-12-31 11:00:00,18.35,18.39,18.31,18.33,113500.0,13.1038,13.1323,13.0752,13.0895,113500.0
2010-12-31 11:30:00,18.34,18.35,18.3,18.3,81300.0,13.0966,13.1038,13.0681,13.0681,81300.0
2010-12-31 12:00:00,18.3,18.31,18.27,18.31,77000.0,13.0681,13.0752,13.0466,13.0752,77000.0
2010-12-31 12:30:00,18.3,18.31,18.25,18.25,118000.0,13.0681,13.0752,13.0324,13.0324,118000.0
2010-12-31 13:00:00,18.25,18.31,18.25,18.3,99200.0,13.0324,13.0752,13.0324,13.0681,99200.0
2010-12-31 13:30:00,18.31,18.35,18.28,18.34,167300.0,13.0752,13.1038,13.0538,13.0966,167300.0
2010-12-31 14:00:00,18.35,18.39,18.33,18.35,175700.0,13.1038,13.1323,13.0895,13.1038,175700.0
2010-12-31 14:30:00,18.35,18.37,18.29,18.29,201200.0,13.1038,13.1181,13.0609,13.0609,201200.0
2010-12-31 15:00:00,18.3,18.35,18.29,18.34,138300.0,13.0681,13.1038,13.0609,13.0966,138300.0
2010-12-31 15:30:00,18.34,18.36,18.24,18.3,685600.0,13.0966,13.1109,13.0252,13.0681,685600.0
2011-01-03 09:30:00,18.44,18.61,18.41,18.58,227000.0,13.168,13.2894,13.1466,13.268,227000.0
2011-01-03 10:00:00,18.58,18.59,18.5,18.5,231000.0,13.268,13.2752,13.2109,13.2109,231000.0
2011-01-03 10:30:00,18.51,18.69,18.47,18.67,263100.0,13.218,13.3466,13.1895,13.3323,263100.0
2011-01-03 11:00:00,18.67,18.71,18.62,18.69,381600.0,13.3323,13.3609,13.2966,13.3466,381600.0
2011-01-03 11:30:00,18.69,18.71,18.6,18.67,313900.0,13.3466,13.3609,13.2823,13.3323,313900.0
2011-01-03 12:00:00,18.68,18.68,18.63,18.65,217800.0,13.3394,13.3394,13.3037,13.318,217800.0
2011-01-03 12:30:00,18.65,18.7,18.64,18.67,91000.0,13.318,13.3537,13.3109,13.3323,91000.0
2011-01-03 13:00:00,18.66,18.67,18.64,18.65,69600.0,13.3251,13.3323,13.3109,13.318,69600.0
2011-01-03 13:30:00,18.65,18.67,18.61,18.66,149900.0,13.318,13.3323,13.2894,13.3251,149900.0
2011-01-03 14:00:00,18.66,18.68,18.59,18.6,173200.0,13.3251,13.3394,13.2752,13.2823,173200.0
2011-01-03 14:30:00,18.6,18.62,18.54,18.6,144600.0,13.2823,13.2966,13.2395,13.2823,144600.0
2011-01-03 15:00:00,18.6,18.61,18.51,18.53,158300.0,13.2823,13.2894,13.218,13.2323,158300.0
2011-01-03 15:30:00,18.53,18.61,18.49,18.55,255200.0,13.2323,13.2894,13.2037,13.2466,255200.0
2011-01-04 09:30:00,18.55,18.75,18.45,18.59,471000.0,13.2466,13.3894,13.1752,13.2752,471000.0
2011-01-04 10:00:00,18.59,18.62,18.46,18.54,286900.0,13.2752,13.2966,13.1823,13.2395,286900.0
2011-01-04 10:30:00,18.54,18.57,18.48,18.49,186200.0,13.2395,13.2609,13.1966,13.2037,186200.0
2011-01-04 11:00:00,18.5,18.5,18.36,18.41,213700.0,13.2109,13.2109,13.1109,13.1466,213700.0
2011-01-04 11:30:00,18.42,18.42,18.28,18.29,143200.0,13.1538,13.1538,13.0538,13.0609,143200.0
2011-01-04 12:00:00,18.29,18.31,18.07,18.11,480900.0,13.0609,13.0752,12.9038,12.9324,480900.0
2011-01-04 12:30:00,18.11,18.15,18.02,18.07,198500.0,12.9324,12.961,12.8681,12.9038,198500.0
2011-01-04 13:00:00,18.07,18.24,18.07,18.2,180200.0,12.9038,13.0252,12.9038,12.9967,180200.0
2011-01-04 13:30:00,18.2,18.3,18.18,18.26,161700.0,12.9967,13.0681,12.9824,13.0395,161700.0
2011-01-04 14:00:00,18.26,18.4,18.23,18.37,253100.0,13.0395,13.1395,13.0181,13.1181,253100.0
2011-01-04 14:30:00,18.36,18.36,18.3,18.31,123600.0,13.1109,13.1109,13.0681,13.0752,123600.0
2011-01-04 15:00:00,18.3,18.43,18.22,18.41,359800.0,13.0681,13.1609,13.0109,13.1466,359800.0
2011-01-04 15:30:00,18.42,18.44,18.35,18.42,383700.0,13.1538,13.168,13.1038,13.1538,383700.0
2011-01-05 09:30:00,18.28,18.41,18.23,18.32,251900.0,13.0538,13.1466,13.0181,13.0824,251900.0
2011-01-05 10:00:00,18.34,18.4,18.27,18.37,241100.0,13.0966,13.1395,13.0466,13.1181,241100.0
2011-01-05 10:30:00,18.37,18.48,18.33,18.41,171600.0,13.1181,13.1966,13.0895,13.1466,171600.0
2011-01-05 11:00:00,18.42,18.45,18.37,18.45,252100.0,13.1538,13.1752,13.1181,13.1752,252100.0
2011-01-05 11:30:00,18.45,18.5,18.41,18.5,133700.0,13.1752,13.2109,13.1466,13.2109,133700.0
2011-01-05 12:00:00,18.5,18.6,18.47,18.6,150900.0,13.2109,13.2823,13.1895,13.2823,150900.0
2011-01-05 12:30:00,18.6,18.65,18.59,18.62,115300.0,13.2823,13.318,13.2752,13.2966,115300.0
2011-01-05 13:00:00,18.62,18.67,18.61,18.67,191600.0,13.2966,13.3323,13.2894,13.3323,191600.0
2011-01-05 13:30:00,18.66,18.75,18.66,18.74,159200.0,13.3251,13.3894,13.3251,13.3823,159200.0
2011-01-05 14:00:00,18.74,18.81,18.72,18.74,247000.0,13.3823,13.4323,13.368,13.3823,247000.0
2011-01-05 14:30:00,18.74,18.74,18.65,18.7,205100.0,13.3823,13.3823,13.318,13.3537,205100.0
2011-01-05 15:00:00,18.7,18.75,18.66,18.71,239500.0,13.3537,13.3894,13.3251,13.3609,239500.0
2011-01-05 15:30:00,18.7,18.71,18.65,18.65,429200.0,13.3537,13.3609,13.318,13.318,429200.0
2011-01-06 09:30:00,18.69,18.86,18.56,18.81,463500.0,13.3466,13.468,13.2537,13.4323,463500.0
2011-01-06 10:00:00,18.81,18.89,18.69,18.78,863500.0,13.4323,13.4894,13.3466,13.4108,863500.0
2011-01-06 10:30:00,18.78,19.0,18.76,18.92,734700.0,13.4108,13.5679,13.3966,13.5108,734700.0
2011-01-06 11:00:00,18.92,18.94,18.64,18.85,646700.0,13.5108,13.5251,13.3109,13.4608,646700.0
2011-01-06 11:30:00,18.84,18.87,18.72,18.77,474700.0,13.4537,13.4751,13.368,13.4037,474700.0
2011-01-06 12:00:00,18.77,18.86,18.73,18.86,202000.0,13.4037,13.468,13.3751,13.468,202000.0
2011-01-06 12:30:00,18.86,18.94,18.85,18.93,137900.0,13.468,13.5251,13.4608,13.518,137900.0
2011-01-06 13:00:00,18.94,18.96,18.9,18.95,209200.0,13.5251,13.5394,13.4965,13.5322,209200.0
2011-01-06 13:30:00,18.95,19.05,18.94,19.03,416800.0,13.5322,13.6036,13.5251,13.5894,416800.0
2011-01-06 14:00:00,19.03,19.08,19.0,19.05,239800.0,13.5894,13.6251,13.5679,13.6036,239800.0
2011-01-06 14:30:00,19.04,19.05,18.88,18.9,254100.0,13.5965,13.6036,13.4822,13.4965,254100.0
2011-01-06 15:00:00,18.91,18.97,18.86,18.89,372600.0,13.5037,13.5465,13.468,13.4894,372600.0
2011-01-06 15:30:00,18.89,18.9,18.82,18.83,685900.0,13.4894,13.4965,13.4394,13.4465,685900.0
2011-01-07 09:30:00,18.83,19.16,18.83,18.93,791400.0,13.4465,13.6822,13.4465,13.518,791400.0
2011-01-07 10:00:00,18.93,19.34,18.93,19.29,821300.0,13.518,13.8107,13.518,13.775,821300.0
2011-01-07 10:30:00,19.29,19.35,19.08,19.2,489200.0,13.775,13.8179,13.6251,13.7108,489200.0
2011-01-07 11:00:00,19.2,19.21,18.95,18.99,595000.0,13.7108,13.7179,13.5322,13.5608,595000.0
2011-01-07 11:30:00,18.99,18.99,18.78,18.88,728300.0,13.5608,13.5608,13.4108,13.4822,728300.0
2011-01-07 12:00:00,18.88,18.88,18.78,18.82,449600.0,13.4822,13.4822,13.4108,13.4394,449600.0
2011-01-07 12:30:00,18.82,18.84,18.73,18.77,453900.0,13.4394,13.4537,13.3751,13.4037,453900.0
2011-01-07 13:00:00,18.77,18.77,18.66,18.74,316900.0,13.4037,13.4037,13.3251,13.3823,316900.0
2011-01-07 13:30:00,18.74,18.79,18.68,18.68,201300.0,13.3823,13.418,13.3394,13.3394,201300.0
2011-01-07 14:00:00,18.68,18.8,18.67,18.77,196000.0,13.3394,13.4251,13.3323,13.4037,196000.0
2011-01-07 14:30:00,18.77,18.77,18.7,18.72,233200.0,13.4037,13.4037,13.3537,13.368,233200.0
2011-01-07 15:00:00,18.72,18.75,18.67,18.69,396500.0,13.368,13.3894,13.3323,13.3466,396500.0
2011-01-07 15:30:00,18.69,18.78,18.69,18.77,742700.0,13.3466,13.4108,13.3466,13.4037,742700.0
2011-01-10 09:30:00,18.61,18.76,18.55,18.57,400400.0,13.2894,13.3966,13.2466,13.2609,400400.0
2011-01-10 10:00:00,18.58,18.74,18.54,18.69,386100.0,13.268,13.3823,13.2395,13.3466,386100.0
2011-01-10 10:30:00,18.71,18.78,18.64,18.67,362500.0,13.3609,13.4108,13.3109,13.3323,362500.0
2011-01-10 11:00:00,18.67,18.67,18.56,18.6,425600.0,13.3323,13.3323,13.2537,13.2823,425600.0
2011-01-10 11:30:00,18.6,18.62,18.51,18.6,177000.0,13.2823,13.2966,13.218,13.2823,177000.0
2011-01-10 12:00:00,18.6,18.61,18.56,18.59,382800.0,13.2823,13.2894,13.2537,13.2752,382800.0
2011-01-10 12:30:00,18.6,18.61,18.56,18.57,262200.0,13.2823,13.2894,13.2537,13.2609,262200.0
2011-01-10 13:00:00,18.57,18.65,18.57,18.64,286800.0,13.2609,13.318,13.2609,13.3109,286800.0
2011-01-10 13:30:00,18.64,18.67,18.58,18.6,116200.0,13.3109,13.3323,13.268,13.2823,116200.0
2011-01-10 14:00:00,18.6,18.62,18.56,18.61,166100.0,13.2823,13.2966,13.2537,13.2894,166100.0
2011-01-10 14:30:00,18.61,18.63,18.58,18.6,172800.0,13.2894,13.3037,13.268,13.2823,172800.0
2011-01-10 15:00:00,18.6,18.63,18.59,18.61,267000.0,13.2823,13.3037,13.2752,13.2894,267000.0
2011-01-10 15:30:00,18.61,18.62,18.58,18.58,446600.0,13.2894,13.2966,13.268,13.268,446600.0
2011-01-11 09:30:00,18.65,18.87,18.65,18.85,289500.0,13.318,13.4751,13.318,13.4608,289500.0
2011-01-11 10:00:00,18.85,18.88,18.78,18.81,230400.0,13.4608,13.4822,13.4108,13.4323,230400.0
2011-01-11 10:30:00,18.8,18.85,18.77,18.85,223800.0,13.4251,13.4608,13.4037,13.4608,223800.0
2011-01-11 11:00:00,18.85,18.86,18.76,18.8,459700.0,13.4608,13.468,13.3966,13.4251,459700.0
2011-01-11 11:30:00,18.81,18.85,18.8,18.84,140500.0,13.4323,13.4608,13.4251,13.4537,140500.0
2011-01-11 12:00:00,18.83,18.9,18.8,18.9,121200.0,13.4465,13.4965,13.4251,13.4965,121200.0
2011-01-11 12:30:00,18.9,18.94,18.9,18.94,103200.0,13.4965,13.5251,13.4965,13.5251,103200.0
2011-01-11 13:00:00,18.93,18.94,18.8,18.91,136200.0,13.518,13.5251,13.4251,13.5037,136200.0
2011-01-11 13:30:00,18.91,18.91,18.78,18.78,278700.0,13.5037,13.5037,13.4108,13.4108,278700.0
2011-01-11 14:00:00,18.78,18.86,18.72,18.85,220800.0,13.4108,13.468,13.368,13.4608,220800.0
2011-01-11 14:30:00,18.86,18.87,18.8,18.86,174900.0,13.468,13.4751,13.4251,13.468,174900.0
2011-01-11 15:00:00,18.86,18.89,18.82,18.83,101300.0,13.468,13.4894,13.4394,13.4465,101300.0
2011-01-11 15:30:00,18.83,18.91,18.82,18.91,171700.0,13.4465,13.5037,13.4394,13.5037,171700.0
2011-01-12 09:30:00,19.15,19.23,19.0,19.02,536400.0,13.6751,13.7322,13.5679,13.5822,536400.0
2011-01-12 10:00:00,19.01,19.07,18.97,19.03,235900.0,13.5751,13.6179,13.5465,13.5894,235900.0
2011-01-12 10:30:00,19.02,19.08,18.96,19.08,197800.0,13.5822,13.6251,13.5394,13.6251,197800.0
2011-01-12 11:00:00,19.07,19.11,19.04,19.08,597800.0,13.6179,13.6465,13.5965,13.6251,597800.0
2011-01-12 11:30:00,19.07,19.07,19.0,19.04,133100.0,13.6179,13.6179,13.5679,13.5965,133100.0
2011-01-12 12:00:00,19.03,19.06,18.97,18.99,272600.0,13.5894,13.6108,13.5465,13.5608,272600.0
2011-01-12 12:30:00,18.99,19.0,18.97,18.97,163000.0,13.5608,13.5679,13.5465,13.5465,163000.0
2011-01-12 13:00:00,18.98,18.98,18.89,18.93,253100.0,13.5537,13.5537,13.4894,13.518,253100.0
2011-01-12 13:30:00,18.93,19.04,18.92,18.99,193500.0,13.518,13.5965,13.5108,13.5608,193500.0
2011-01-12 14:00:00,18.99,19.03,18.98,19.0,196500.0,13.5608,13.5894,13.5537,13.5679,196500.0
2011-01-12 14:30:00,19.0,19.06,18.99,19.05,167700.0,13.5679,13.6108,13.5608,13.6036,167700.0
2011-01-12 15:00:00,19.05,19.06,18.99,19.01,239500.0,13.6036,13.6108,13.5608,13.5751,239500.0
2011-01-12 15:30:00,19.0,19.04,18.99,19.0,354100.0,13.5679,13.5965,13.5608,13.5679,354100.0
2011-01-13 09:30:00,18.95,19.16,18.95,19.09,204500.0,13.5322,13.6822,13.5322,13.6322,204500.0
2011-01-13 10:00:00,19.09,19.09,18.98,19.01,282600.0,13.6322,13.6322,13.5537,13.5751,282600.0
2011-01-13 10:30:00,19.02,19.02,18.87,18.88,442400.0,13.5822,13.5822,13.4751,13.4822,442400.0
2011-01-13 11:00:00,18.87,18.89,18.84,18.85,262600.0,13.4751,13.4894,13.4537,13.4608,262600.0
2011-01-13 11:30:00,18.86,18.92,18.8,18.81,181300.0,13.468,13.5108,13.4251,13.4323,181300.0
2011-01-13 12:00:00,18.81,18.86,18.8,18.8,112700.0,13.4323,13.468,13.4251,13.4251,112700.0
2011-01-13 12:30:00,18.8,18.83,18.8,18.83,87800.0,13.4251,13.4465,13.4251,13.4465,87800.0
2011-01-13 13:00:00,18.82,18.83,18.79,18.81,165600.0,13.4394,13.4465,13.418,13.4323,165600.0
2011-01-13 13:30:00,18.82,18.84,18.8,18.81,73400.0,13.4394,13.4537,13.4251,13.4323,73400.0
2011-01-13 14:00:00,18.82,18.82,18.76,18.76,135100.0,13.4394,13.4394,13.3966,13.3966,135100.0
2011-01-13 14:30:00,18.76,18.77,18.69,18.69,113800.0,13.3966,13.4037,13.3466,13.3466,113800.0
2011-01-13 15:00:00,18.69,18.73,18.67,18.68,143900.0,13.3466,13.3751,13.3323,13.3394,143900.0
2011-01-13 15:30:00,18.68,18.69,18.58,18.64,540600.0,13.3394,13.3466,13.268,13.3109,540600.0
2011-01-14 09:30:00,18.65,18.82,18.55,18.71,451300.0,13.318,13.4394,13.2466,13.3609,451300.0
2011-01-14 10:00:00,18.7,18.73,18.55,18.56,341000.0,13.3537,13.3751,13.2466,13.2537,341000.0
2011-01-14 10:30:00,18.55,18.61,18.51,18.56,227400.0,13.2466,13.2894,13.218,13.2537,227400.0
2011-01-14 11:00:00,18.56,18.57,18.37,18.4,312200.0,13.2537,13.2609,13.1181,13.1395,312200.0
2011-01-14 11:30:00,18.4,18.48,18.33,18.43,188700.0,13.1395,13.1966,13.0895,13.1609,188700.0
2011-01-14 12:00:00,18.43,18.44,18.38,18.4,156100.0,13.1609,13.168,13.1252,13.1395,156100.0
2011-01-14 12:30:00,18.4,18.41,18.32,18.32,158100.0,13.1395,13.1466,13.0824,13.0824,158100.0
2011-01-14 13:00:00,18.32,18.36,18.25,18.36,311000.0,13.0824,13.1109,13.0324,13.1109,311000.0
2011-01-14 13:30:00,18.36,18.37,18.24,18.25,305700.0,13.1109,13.1181,13.0252,13.0324,305700.0
2011-01-14 14:00:00,18.25,18.27,18.16,18.2,421300.0,13.0324,13.0466,12.9681,12.9967,421300.0
2011-01-14 14:30:00,18.19,18.2,18.11,18.11,355400.0,12.9895,12.9967,12.9324,12.9324,355400.0
2011-01-14 15:00:00,18.12,18.22,18.11,18.13,359500.0,12.9395,13.0109,12.9324,12.9467,359500.0
2011-01-14 15:30:00,18.13,18.28,18.12,18.24,1004800.0,12.9467,13.0538,12.9395,13.0252,1004800.0
2011-01-18 09:30:00,18.32,18.54,18.25,18.37,371900.0,13.0824,13.2395,13.0324,13.1181,371900.0
2011-01-18 10:00:00,18.37,18.41,18.34,18.34,331900.0,13.1181,13.1466,13.0966,13.0966,331900.0
2011-01-18 10:30:00,18.35,18.47,18.31,18.47,660600.0,13.1038,13.1895,13.0752,13.1895,660600.0
2011-01-18 11:00:00,18.46,18.5,18.39,18.42,469100.0,13.1823,13.2109,13.1323,13.1538,469100.0
2011-01-18 11:30:00,18.43,18.5,18.43,18.46,81900.0,13.1609,13.2109,13.1609,13.1823,81900.0
2011-01-18 12:00:00,18.47,18.48,18.44,18.44,111800.0,13.1895,13.1966,13.168,13.168,111800.0
2011-01-18 12:30:00,18.45,18.45,18.39,18.43,144500.0,13.1752,13.1752,13.1323,13.1609,144500.0
2011-01-18 13:00:00,18.44,18.46,18.4,18.41,188700.0,13.168,13.1823,13.1395,13.1466,188700.0
2011-01-18 13:30:00,18.41,18.42,18.38,18.42,141300.0,13.1466,13.1538,13.1252,13.1538,141300.0
2011-01-18 14:00:00,18.42,18.5,18.4,18.48,273500.0,13.1538,13.2109,13.1395,13.1966,273500.0
2011-01-18 14:30:00,18.49,18.5,18.45,18.47,182700.0,13.2037,13.2109,13.1752,13.1895,182700.0
2011-01-18 15:00:00,18.47,18.49,18.43,18.44,338800.0,13.1895,13.2037,13.1609,13.168,338800.0
2011-01-18 15:30:00,18.44,18.54,18.44,18.53,1059600.0,13.168,13.2395,13.168,13.2323,1059600.0
2011-01-19 09:30:00,18.5,18.53,18.18,18.22,279100.0,13.2109,13.2323,12.9824,13.0109,279100.0
2011-01-19 10:00:00,18.23,18.24,18.0,18.07,417700.0,13.0181,13.0252,12.8538,12.9038,417700.0
2011-01-19 10:30:00,18.07,18.08,17.86,18.03,408400.0,12.9038,12.911,12.7539,12.8753,408400.0
2011-01-19 11:00:00,18.04,18.04,17.85,17.85,236000.0,12.8824,12.8824,12.7467,12.7467,236000.0
2011-01-19 11:30:00,17.85,17.97,17.85,17.93,261300.0,12.7467,12.8324,12.7467,12.8039,261300.0
2011-01-19 12:00:00,17.93,17.95,17.89,17.92,110800.0,12.8039,12.8181,12.7753,12.7967,110800.0
2011-01-19 12:30:00,17.92,17.92,17.71,17.79,375100.0,12.7967,12.7967,12.6467,12.7039,375100.0
2011-01-19 13:00:00,17.8,17.86,17.77,17.79,152400.0,12.711,12.7539,12.6896,12.7039,152400.0
2011-01-19 13:30:00,17.8,17.84,17.75,17.77,161500.0,12.711,12.7396,12.6753,12.6896,161500.0
2011-01-19 14:00:00,17.78,17.83,17.74,17.77,170500.0,12.6967,12.7324,12.6682,12.6896,170500.0
2011-01-19 14:30:00,17.76,17.78,17.64,17.65,216100.0,12.6825,12.6967,12.5968,12.6039,216100.0
2011-01-19 15:00:00,17.65,17.71,17.61,17.66,209300.0,12.6039,12.6467,12.5753,12.611,209300.0
2011-01-19 15:30:00,17.66,17.73,17.62,17.66,723800.0,12.611,12.661,12.5825,12.611,723800.0
2011-01-20 09:30:00,17.45,17.79,17.44,17.69,403700.0,12.4611,12.7039,12.4539,12.6325,403700.0
2011-01-20 10:00:00,17.68,17.72,17.5,17.5,442400.0,12.6253,12.6539,12.4968,12.4968,442400.0
2011-01-20 10:30:00,17.5,17.66,17.48,17.64,650000.0,12.4968,12.611,12.4825,12.5968,650000.0
2011-01-20 11:00:00,17.64,17.74,17.63,17.7,381500.0,12.5968,12.6682,12.5896,12.6396,381500.0
2011-01-20 11:30:00,17.7,17.75,17.68,17.71,241700.0,12.6396,12.6753,12.6253,12.6467,241700.0
2011-01-20 12:00:00,17.71,17.73,17.6,17.6,177100.0,12.6467,12.661,12.5682,12.5682,177100.0
2011-01-20 12:30:00,17.6,17.74,17.57,17.69,217200.0,12.5682,12.6682,12.5468,12.6325,217200.0
2011-01-20 13:00:00,17.7,17.77,17.69,17.71,192200.0,12.6396,12.6896,12.6325,12.6467,192200.0
2011-01-20 13:30:00,17.72,17.76,17.7,17.76,116000.0,12.6539,12.6825,12.6396,12.6825,116000.0
2011-01-20 14:00:00,17.75,17.82,17.74,17.75,189100.0,12.6753,12.7253,12.6682,12.6753,189100.0
2011-01-20 14:30:00,17.75,17.84,17.75,17.82,171100.0,12.6753,12.7396,12.6753,12.7253,171100.0
2011-01-20 15:00:00,17.81,17.89,17.79,17.85,330400.0,12.7182,12.7753,12.7039,12.7467,330400.0
2011-01-20 15:30:00,17.85,17.94,17.79,17.93,795000.0,12.7467,12.811,12.7039,12.8039,795000.0
2011-01-21 09:30:00,18.08,18.34,18.01,18.24,513500.0,12.911,13.0966,12.861,13.0252,513500.0
2011-01-21 10:00:00,18.23,18.24,17.96,17.99,325200.0,13.0181,13.0252,12.8253,12.8467,325200.0
2011-01-21 10:30:00,17.99,17.99,17.9,17.9,191300.0,12.8467,12.8467,12.7824,12.7824,191300.0
2011-01-21 11:00:00,17.9,17.94,17.81,17.84,161900.0,12.7824,12.811,12.7182,12.7396,161900.0
2011-01-21 11:30:00,17.85,17.85,17.66,17.7,318100.0,12.7467,12.7467,12.611,12.6396,318100.0
2011-01-21 12:00:00,17.71,17.78,17.69,17.76,128900.0,12.6467,12.6967,12.6325,12.6825,128900.0
2011-01-21 12:30:00,17.76,17.76,17.64,17.64,220700.0,12.6825,12.6825,12.5968,12.5968,220700.0
2011-01-21 13:00:00,17.65,17.76,17.64,17.73,313300.0,12.6039,12.6825,12.5968,12.661,313300.0
2011-01-21 13:30:00,17.73,17.74,17.61,17.71,201200.0,12.661,12.6682,12.5753,12.6467,201200.0
2011-01-21 14:00:00,17.72,17.84,17.72,17.81,159400.0,12.6539,12.7396,12.6539,12.7182,159400.0
2011-01-21 14:30:00,17.81,17.83,17.8,17.8,124800.0,12.7182,12.7324,12.711,12.711,124800.0
2011-01-21 15:00:00,17.81,17.82,17.73,17.75,448900.0,12.7182,12.7253,12.661,12.6753,448900.0
2011-01-21 15:30:00,17.74,17.75,17.6,17.73,930100.0,12.6682,12.6753,12.5682,12.661,930100.0
2011-01-24 09:30:00,17.82,18.04,17.62,17.7,785100.0,12.7253,12.8824,12.5825,12.6396,785100.0
2011-01-24 10:00:00,17.7,17.71,17.33,17.5,827000.0,12.6396,12.6467,12.3754,12.4968,827000.0
2011-01-24 10:30:00,17.5,17.64,17.42,17.61,487300.0,12.4968,12.5968,12.4397,12.5753,487300.0
2011-01-24 11:00:00,17.6,18.15,17.6,18.13,1264900.0,12.5682,12.961,12.5682,12.9467,1264900.0
2011-01-24 11:30:00,18.14,18.25,17.97,18.16,568700.0,12.9538,13.0324,12.8324,12.9681,568700.0
2011-01-24 12:00:00,18.16,18.2,18.06,18.11,225700.0,12.9681,12.9967,12.8967,12.9324,225700.0
2011-01-24 12:30:00,18.11,18.24,18.05,18.05,173200.0,12.9324,13.0252,12.8895,12.8895,173200.0
2011-01-24 13:00:00,18.05,18.13,18.03,18.08,117400.0,12.8895,12.9467,12.8753,12.911,117400.0
2011-01-24 13:30:00,18.09,18.11,18.0,18.02,108100.0,12.9181,12.9324,12.8538,12.8681,108100.0
2011-01-24 14:00:00,18.01,18.06,17.98,18.06,179800.0,12.861,12.8967,12.8396,12.8967,179800.0
2011-01-24 14:30:00,18.05,18.17,18.02,18.12,248300.0,12.8895,12.9752,12.8681,12.9395,248300.0
2011-01-24 15:00:00,18.12,18.17,18.02,18.06,385100.0,12.9395,12.9752,12.8681,12.8967,385100.0
2011-01-24 15:30:00,18.06,18.09,18.01,18.08,475300.0,12.8967,12.9181,12.861,12.911,475300.0
2011-01-25 09:30:00,17.99,18.34,17.99,18.18,483300.0,12.8467,13.0966,12.8467,12.9824,483300.0
2011-01-25 10:00:00,18.18,18.23,17.79,17.83,399200.0,12.9824,13.0181,12.7039,12.7324,399200.0
2011-01-25 10:30:00,17.83,18.15,17.81,18.12,220300.0,12.7324,12.961,12.7182,12.9395,220300.0
2011-01-25 11:00:00,18.12,18.14,17.97,17.98,171600.0,12.9395,12.9538,12.8324,12.8396,171600.0
2011-01-25 11:30:00,17.98,18.0,17.94,17.98,142800.0,12.8396,12.8538,12.811,12.8396,142800.0
2011-01-25 12:00:00,17.98,18.22,17.98,18.2,177000.0,12.8396,13.0109,12.8396,12.9967,177000.0
2011-01-25 12:30:00,18.21,18.25,18.2,18.25,137000.0,13.0038,13.0324,12.9967,13.0324,137000.0
2011-01-25 13:00:00,18.24,18.25,18.19,18.2,129200.0,13.0252,13.0324,12.9895,12.9967,129200.0
2011-01-25 13:30:00,18.21,18.21,18.16,18.18,148800.0,13.0038,13.0038,12.9681,12.9824,148800.0
2011-01-25 14:00:00,18.18,18.19,18.08,18.09,177800.0,12.9824,12.9895,12.911,12.9181,177800.0
2011-01-25 14:30:00,18.09,18.22,18.09,18.19,140000.0,12.9181,13.0109,12.9181,12.9895,140000.0
2011-01-25 15:00:00,18.21,18.26,18.2,18.26,251100.0,13.0038,13.0395,12.9967,13.0395,251100.0
2011-01-25 15:30:00,18.27,18.35,18.23,18.35,408500.0,13.0466,13.1038,13.0181,13.1038,408500.0
2011-01-26 09:30:00,18.35,18.79,18.34,18.77,777700.0,13.1038,13.418,13.0966,13.4037,777700.0
2011-01-26 10:00:00,18.77,19.05,18.75,18.96,884700.0,13.4037,13.6036,13.3894,13.5394,884700.0
2011-01-26 10:30:00,18.96,19.0,18.9,18.92,422700.0,13.5394,13.5679,13.4965,13.5108,422700.0
2011-01-26 11:00:00,18.92,19.02,18.92,18.94,279000.0,13.5108,13.5822,13.5108,13.5251,279000.0
2011-01-26 11:30:00,18.95,18.98,18.87,18.88,317100.0,13.5322,13.5537,13.4751,13.4822,317100.0
2011-01-26 12:00:00,18.87,18.93,18.83,18.92,165300.0,13.4751,13.518,13.4465,13.5108,165300.0
2011-01-26 12:30:00,18.92,19.01,18.88,19.01,263100.0,13.5108,13.5751,13.4822,13.5751,263100.0
2011-01-26 13:00:00,19.0,19.01,18.97,19.0,131700.0,13.5679,13.5751,13.5465,13.5679,131700.0
2011-01-26 13:30:00,18.99,19.01,18.94,19.0,156000.0,13.5608,13.5751,13.5251,13.5679,156000.0
2011-01-26 14:00:00,19.0,19.0,18.88,18.92,265400.0,13.5679,13.5679,13.4822,13.5108,265400.0
2011-01-26 14:30:00,18.92,19.09,18.91,19.09,273100.0,13.5108,13.6322,13.5037,13.6322,273100.0
2011-01-26 15:00:00,19.09,19.09,19.02,19.05,347000.0,13.6322,13.6322,13.5822,13.6036,347000.0
2011-01-26 15:30:00,19.05,19.07,18.99,19.03,841200.0,13.6036,13.6179,13.5608,13.5894,841200.0
2011-01-27 09:30:00,19.1,19.1,18.79,18.8,310100.0,13.6394,13.6394,13.418,13.4251,310100.0
2011-01-27 10:00:00,18.79,18.8,18.57,18.66,505000.0,13.418,13.4251,13.2609,13.3251,505000.0
2011-01-27 10:30:00,18.67,18.72,18.51,18.69,338500.0,13.3323,13.368,13.218,13.3466,338500.0
2011-01-27 11:00:00,18.69,18.7,18.27,18.27,391100.0,13.3466,13.3537,13.0466,13.0466,391100.0
2011-01-27 11:30:00,18.27,18.48,18.27,18.45,227100.0,13.0466,13.1966,13.0466,13.1752,227100.0
2011-01-27 12:00:00,18.45,18.55,18.42,18.55,105200.0,13.1752,13.2466,13.1538,13.2466,105200.0
2011-01-27 12:30:00,18.55,18.64,18.52,18.64,81700.0,13.2466,13.3109,13.2252,13.3109,81700.0
2011-01-27 13:00:00,18.64,18.65,18.54,18.59,129300.0,13.3109,13.318,13.2395,13.2752,129300.0
2011-01-27 13:30:00,18.59,18.63,18.5,18.62,123000.0,13.2752,13.3037,13.2109,13.2966,123000.0
2011-01-27 14:00:00,18.62,18.65,18.57,18.57,82700.0,13.2966,13.318,13.2609,13.2609,82700.0
2011-01-27 14:30:00,18.57,18.58,18.5,18.56,115800.0,13.2609,13.268,13.2109,13.2537,115800.0
2011-01-27 15:00:00,18.56,18.56,18.48,18.55,199800.0,13.2537,13.2537,13.1966,13.2466,199800.0
2011-01-27 15:30:00,18.55,18.61,18.51,18.52,541300.0,13.2466,13.2894,13.218,13.2252,541300.0
2011-01-28 09:30:00,18.6,18.78,18.53,18.53,518400.0,13.2823,13.4108,13.2323,13.2323,518400.0
2011-01-28 10:00:00,18.53,18.54,18.38,18.45,457700.0,13.2323,13.2395,13.1252,13.1752,457700.0
2011-01-28 10:30:00,18.45,18.49,18.27,18.34,372000.0,13.1752,13.2037,13.0466,13.0966,372000.0
2011-01-28 11:00:00,18.34,18.34,18.15,18.32,516900.0,13.0966,13.0966,12.961,13.0824,516900.0
2011-01-28 11:30:00,18.32,18.35,18.14,18.14,269600.0,13.0824,13.1038,12.9538,12.9538,269600.0
2011-01-28 12:00:00,18.14,18.24,18.06,18.18,249100.0,12.9538,13.0252,12.8967,12.9824,249100.0
2011-01-28 12:30:00,18.18,18.24,18.16,18.21,179000.0,12.9824,13.0252,12.9681,13.0038,179000.0
2011-01-28 13:00:00,18.22,18.22,18.03,18.05,204500.0,13.0109,13.0109,12.8753,12.8895,204500.0
2011-01-28 13:30:00,18.06,18.13,17.97,18.12,178700.0,12.8967,12.9467,12.8324,12.9395,178700.0
2011-01-28 14:00:00,18.12,18.23,18.11,18.23,188700.0,12.9395,13.0181,12.9324,13.0181,188700.0
2011-01-28 14:30:00,18.23,18.3,18.18,18.27,202900.0,13.0181,13.0681,12.9824,13.0466,202900.0
2011-01-28 15:00:00,18.26,18.27,18.03,18.04,306300.0,13.0395,13.0466,12.8753,12.8824,306300.0
2011-01-28 15:30:00,18.04,18.11,18.0,18.09,495100.0,12.8824,12.9324,12.8538,12.9181,495100.0
2011-01-31 09:30:00,18.16,18.34,18.1,18.1,519400.0,12.9681,13.0966,12.9252,12.9252,519400.0
2011-01-31 10:00:00,18.1,18.15,18.0,18.04,687000.0,12.9252,12.961,12.8538,12.8824,687000.0
2011-01-31 10:30:00,18.03,18.26,17.99,18.25,520200.0,12.8753,13.0395,12.8467,13.0324,520200.0
2011-01-31 11:00:00,18.25,18.26,18.09,18.12,165300.0,13.0324,13.0395,12.9181,12.9395,165300.0
2011-01-31 11:30:00,18.11,18.13,18.07,18.12,209100.0,12.9324,12.9467,12.9038,12.9395,209100.0
2011-01-31 12:00:00,18.12,18.23,18.12,18.22,153100.0,12.9395,13.0181,12.9395,13.0109,153100.0
2011-01-31 12:30:00,18.21,18.23,18.11,18.13,241600.0,13.0038,13.0181,12.9324,12.9467,241600.0
2011-01-31 13:00:00,18.12,18.21,18.12,18.19,137800.0,12.9395,13.0038,12.9395,12.9895,137800.0
2011-01-31 13:30:00,18.19,18.23,18.18,18.19,119000.0,12.9895,13.0181,12.9824,12.9895,119000.0
2011-01-31 14:00:00,18.2,18.21,18.11,18.13,270000.0,12.9967,13.0038,12.9324,12.9467,270000.0
2011-01-31 14:30:00,18.13,18.16,18.09,18.09,455700.0,12.9467,12.9681,12.9181,12.9181,455700.0
2011-01-31 15:00:00,18.1,18.24,18.09,18.19,881300.0,12.9252,13.0252,12.9181,12.9895,881300.0
2011-01-31 15:30:00,18.19,18.25,18.16,18.19,809400.0,12.9895,13.0324,12.9681,12.9895,809400.0
2011-02-01 09:30:00,18.36,18.49,18.18,18.24,803300.0,13.1109,13.2037,12.9824,13.0252,803300.0
2011-02-01 10:00:00,18.24,18.44,18.2,18.42,421900.0,13.0252,13.168,12.9967,13.1538,421900.0
2011-02-01 10:30:00,18.41,18.6,18.4,18.55,309600.0,13.1466,13.2823,13.1395,13.2466,309600.0
2011-02-01 11:00:00,18.55,18.55,18.36,18.44,261400.0,13.2466,13.2466,13.1109,13.168,261400.0
2011-02-01 11:30:00,18.44,18.51,18.43,18.44,207000.0,13.168,13.218,13.1609,13.168,207000.0
2011-02-01 12:00:00,18.44,18.45,18.37,18.4,450300.0,13.168,13.1752,13.1181,13.1395,450300.0
2011-02-01 12:30:00,18.4,18.53,18.33,18.52,548000.0,13.1395,13.2323,13.0895,13.2252,548000.0
2011-02-01 13:00:00,18.53,18.59,18.5,18.55,194800.0,13.2323,13.2752,13.2109,13.2466,194800.0
2011-02-01 13:30:00,18.55,18.6,18.55,18.57,123500.0,13.2466,13.2823,13.2466,13.2609,123500.0
2011-02-01 14:00:00,18.58,18.69,18.58,18.67,344000.0,13.268,13.3466,13.268,13.3323,344000.0
2011-02-01 14:30:00,18.67,18.68,18.55,18.56,502800.0,13.3323,13.3394,13.2466,13.2537,502800.0
2011-02-01 15:00:00,18.57,18.62,18.55,18.57,377300.0,13.2609,13.2966,13.2466,13.2609,377300.0
2011-02-01 15:30:00,18.58,18.64,18.51,18.63,853500.0,13.268,13.3109,13.218,13.3037,853500.0
2011-02-02 09:30:00,18.63,18.79,18.5,18.78,408400.0,13.3037,13.418,13.2109,13.4108,408400.0
2011-02-02 10:00:00,18.77,18.84,18.73,18.83,261600.0,13.4037,13.4537,13.3751,13.4465,261600.0
2011-02-02 10:30:00,18.82,18.96,18.81,18.95,351900.0,13.4394,13.5394,13.4323,13.5322,351900.0
2011-02-02 11:00:00,18.94,18.95,18.69,18.74,415400.0,13.5251,13.5322,13.3466,13.3823,415400.0
2011-02-02 11:30:00,18.75,18.84,18.73,18.8,391000.0,13.3894,13.4537,13.3751,13.4251,391000.0
2011-02-02 12:00:00,18.8,18.8,18.71,18.71,137500.0,13.4251,13.4251,13.3609,13.3609,137500.0
2011-02-02 12:30:00,18.72,18.78,18.7,18.71,206400.0,13.368,13.4108,13.3537,13.3609,206400.0
2011-02-02 13:00:00,18.72,18.82,18.71,18.76,307700.0,13.368,13.4394,13.3609,13.3966,307700.0
2011-02-02 13:30:00,18.76,18.83,18.75,18.83,116100.0,13.3966,13.4465,13.3894,13.4465,116100.0
2011-02-02 14:00:00,18.83,18.91,18.82,18.89,281500.0,13.4465,13.5037,13.4394,13.4894,281500.0
2011-02-02 14:30:00,18.88,18.9,18.81,18.85,403700.0,13.4822,13.4965,13.4323,13.4608,403700.0
2011-02-02 15:00:00,18.85,18.95,18.83,18.91,351000.0,13.4608,13.5322,13.4465,13.5037,351000.0
2011-02-02 15:30:00,18.91,18.92,18.83,18.88,556800.0,13.5037,13.5108,13.4465,13.4822,556800.0
2011-02-03 09:30:00,18.91,18.91,18.7,18.82,269700.0,13.5037,13.5037,13.3537,13.4394,269700.0
2011-02-03 10:00:00,18.82,18.93,18.6,18.83,559700.0,13.4394,13.518,13.2823,13.4465,559700.0
2011-02-03 10:30:00,18.83,18.91,18.73,18.73,324200.0,13.4465,13.5037,13.3751,13.3751,324200.0
2011-02-03 11:00:00,18.73,18.74,18.62,18.68,737400.0,13.3751,13.3823,13.2966,13.3394,737400.0
2011-02-03 11:30:00,18.69,18.72,18.64,18.69,293400.0,13.3466,13.368,13.3109,13.3466,293400.0
2011-02-03 12:00:00,18.68,18.8,18.67,18.77,271800.0,13.3394,13.4251,13.3323,13.4037,271800.0
2011-02-03 12:30:00,18.78,18.8,18.69,18.8,252000.0,13.4108,13.4251,13.3466,13.4251,252000.0
2011-02-03 13:00:00,18.8,18.84,18.77,18.84,217500.0,13.4251,13.4537,13.4037,13.4537,217500.0
2011-02-03 13:30:00,18.84,18.86,18.77,18.79,94700.0,13.4537,13.468,13.4037,13.418,94700.0
2011-02-03 14:00:00,18.79,18.8,18.71,18.73,116000.0,13.418,13.4251,13.3609,13.3751,116000.0
2011-02-03 14:30:00,18.73,18.82,18.73,18.79,119700.0,13.3751,13.4394,13.3751,13.418,119700.0
2011-02-03 15:00:00,18.79,18.89,18.79,18.89,91300.0,13.418,13.4894,13.418,13.4894,91300.0
2011-02-03 15:30:00,18.89,18.98,18.88,18.91,458700.0,13.4894,13.5537,13.4822,13.5037,458700.0
2011-02-04 09:30:00,19.0,19.2,18.72,18.86,798200.0,13.5679,13.7108,13.368,13.468,798200.0
2011-02-04 10:00:00,18.86,18.89,18.8,18.86,505300.0,13.468,13.4894,13.4251,13.468,505300.0
2011-02-04 10:30:00,18.86,18.86,18.65,18.71,746100.0,13.468,13.468,13.318,13.3609,746100.0
2011-02-04 11:00:00,18.71,18.75,18.64,18.7,724800.0,13.3609,13.3894,13.3109,13.3537,724800.0
2011-02-04 11:30:00,18.7,18.71,18.61,18.65,199600.0,13.3537,13.3609,13.2894,13.318,199600.0
2011-02-04 12:00:00,18.65,18.8,18.64,18.75,202000.0,13.318,13.4251,13.3109,13.3894,202000.0
2011-02-04 12:30:00,18.75,18.78,18.73,18.73,187200.0,13.3894,13.4108,13.3751,13.3751,187200.0
2011-02-04 13:00:00,18.74,18.94,18.73,18.94,234500.0,13.3823,13.5251,13.3751,13.5251,234500.0
2011-02-04 13:30:00,18.93,19.0,18.92,18.96,155100.0,13.518,13.5679,13.5108,13.5394,155100.0
2011-02-04 14:00:00,18.96,18.98,18.82,18.86,155500.0,13.5394,13.5537,13.4394,13.468,155500.0
2011-02-04 14:30:00,18.86,18.86,18.73,18.75,244900.0,13.468,13.468,13.3751,13.3894,244900.0
2011-02-04 15:00:00,18.76,18.94,18.74,18.92,373800.0,13.3966,13.5251,13.3823,13.5108,373800.0
2011-02-04 15:30:00,18.91,18.97,18.89,18.96,349100.0,13.5037,13.5465,13.4894,13.5394,349100.0
2011-02-07 09:30:00,19.01,19.15,19.01,19.03,344200.0,13.5751,13.6751,13.5751,13.5894,344200.0
2011-02-07 10:00:00,19.04,19.18,19.04,19.15,385100.0,13.5965,13.6965,13.5965,13.6751,385100.0
2011-02-07 10:30:00,19.15,19.25,19.15,19.21,342600.0,13.6751,13.7465,13.6751,13.7179,342600.0
2011-02-07 11:00:00,19.22,19.25,19.11,19.16,202100.0,13.725,13.7465,13.6465,13.6822,202100.0
2011-02-07 11:30:00,19.16,19.17,19.13,19.14,160800.0,13.6822,13.6893,13.6608,13.6679,160800.0
2011-02-07 12:00:00,19.15,19.16,19.05,19.06,145000.0,13.6751,13.6822,13.6036,13.6108,145000.0
2011-02-07 12:30:00,19.06,19.15,19.02,19.12,336600.0,13.6108,13.6751,13.5822,13.6536,336600.0
2011-02-07 13:00:00,19.13,19.23,19.12,19.2,145000.0,13.6608,13.7322,13.6536,13.7108,145000.0
2011-02-07 13:30:00,19.2,19.23,19.15,19.21,151300.0,13.7108,13.7322,13.6751,13.7179,151300.0
2011-02-07 14:00:00,19.22,19.22,19.08,19.08,188300.0,13.725,13.725,13.6251,13.6251,188300.0
2011-02-07 14:30:00,19.09,19.15,18.98,19.0,260200.0,13.6322,13.6751,13.5537,13.5679,260200.0
2011-02-07 15:00:00,18.99,19.08,18.99,19.02,233600.0,13.5608,13.6251,13.5608,13.5822,233600.0
2011-02-07 15:30:00,19.01,19.11,19.01,19.06,458200.0,13.5751,13.6465,13.5751,13.6108,458200.0
2011-02-08 09:30:00,19.2,19.25,18.87,18.96,209700.0,13.7108,13.7465,13.4751,13.5394,209700.0
2011-02-08 10:00:00,18.96,19.03,18.95,18.95,222900.0,13.5394,13.5894,13.5322,13.5322,222900.0
2011-02-08 10:30:00,18.94,18.99,18.92,18.95,165800.0,13.5251,13.5608,13.5108,13.5322,165800.0
2011-02-08 11:00:00,18.95,18.96,18.89,18.91,149800.0,13.5322,13.5394,13.4894,13.5037,149800.0
2011-02-08 11:30:00,18.9,18.95,18.89,18.95,102200.0,13.4965,13.5322,13.4894,13.5322,102200.0
2011-02-08 12:00:00,18.95,18.96,18.92,18.95,66100.0,13.5322,13.5394,13.5108,13.5322,66100.0
2011-02-08 12:30:00,18.94,18.97,18.91,18.92,63200.0,13.5251,13.5465,13.5037,13.5108,63200.0
2011-02-08 13:00:00,18.92,18.93,18.83,18.83,82700.0,13.5108,13.518,13.4465,13.4465,82700.0
2011-02-08 13:30:00,18.83,18.88,18.78,18.85,144500.0,13.4465,13.4822,13.4108,13.4608,144500.0
2011-02-08 14:00:00,18.85,18.96,18.85,18.94,137800.0,13.4608,13.5394,13.4608,13.5251,137800.0
2011-02-08 14:30:00,18.95,18.95,18.85,18.88,61600.0,13.5322,13.5322,13.4608,13.4822,61600.0
2011-02-08 15:00:00,18.88,18.91,18.85,18.9,132700.0,13.4822,13.5037,13.4608,13.4965,132700.0
2011-02-08 15:30:00,18.89,18.97,18.87,18.97,374600.0,13.4894,13.5465,13.4751,13.5465,374600.0
2011-02-09 09:30:00,18.82,18.95,18.68,18.76,279300.0,13.4394,13.5322,13.3394,13.3966,279300.0
2011-02-09 10:00:00,18.77,19.0,18.77,18.94,425400.0,13.4037,13.5679,13.4037,13.5251,425400.0
2011-02-09 10:30:00,18.94,18.94,18.85,18.88,173900.0,13.5251,13.5251,13.4608,13.4822,173900.0
2011-02-09 11:00:00,18.88,18.88,18.65,18.66,305000.0,13.4822,13.4822,13.318,13.3251,305000.0
2011-02-09 11:30:00,18.67,18.7,18.63,18.65,304900.0,13.3323,13.3537,13.3037,13.318,304900.0
2011-02-09 12:00:00,18.66,18.71,18.63,18.67,213500.0,13.3251,13.3609,13.3037,13.3323,213500.0
2011-02-09 12:30:00,18.68,18.73,18.65,18.69,155300.0,13.3394,13.3751,13.318,13.3466,155300.0
2011-02-09 13:00:00,18.69,18.8,18.68,18.76,104600.0,13.3466,13.4251,13.3394,13.3966,104600.0
2011-02-09 13:30:00,18.76,18.79,18.65,18.65,224800.0,13.3966,13.418,13.318,13.318,224800.0
2011-02-09 14:00:00,18.65,18.76,18.65,18.76,371200.0,13.318,13.3966,13.318,13.3966,371200.0
2011-02-09 14:30:00,18.76,18.8,18.72,18.73,298800.0,13.3966,13.4251,13.368,13.3751,298800.0
2011-02-09 15:00:00,18.72,18.76,18.68,18.7,234600.0,13.368,13.3966,13.3394,13.3537,234600.0
2011-02-09 15:30:00,18.69,18.79,18.67,18.77,443600.0,13.3466,13.418,13.3323,13.4037,443600.0
2011-02-10 09:30:00,18.67,18.81,18.55,18.75,342100.0,13.3323,13.4323,13.2466,13.3894,342100.0
2011-02-10 10:00:00,18.74,18.91,18.69,18.77,357600.0,13.3823,13.5037,13.3466,13.4037,357600.0
2011-02-10 10:30:00,18.78,18.78,18.7,18.77,423000.0,13.4108,13.4108,13.3537,13.4037,423000.0
2011-02-10 11:00:00,18.76,18.85,18.74,18.84,146800.0,13.3966,13.4608,13.3823,13.4537,146800.0
2011-02-10 11:30:00,18.84,18.98,18.83,18.95,279400.0,13.4537,13.5537,13.4465,13.5322,279400.0
2011-02-10 12:00:00,18.95,19.0,18.89,18.94,223200.0,13.5322,13.5679,13.4894,13.5251,223200.0
2011-02-10 12:30:00,18.94,18.98,18.92,18.92,127700.0,13.5251,13.5537,13.5108,13.5108,127700.0
2011-02-10 13:00:00,18.92,18.98,18.91,18.94,109300.0,13.5108,13.5537,13.5037,13.5251,109300.0
2011-02-10 13:30:00,18.93,18.96,18.91,18.92,176400.0,13.518,13.5394,13.5037,13.5108,176400.0
2011-02-10 14:00:00,18.92,18.96,18.9,18.94,58700.0,13.5108,13.5394,13.4965,13.5251,58700.0
2011-02-10 14:30:00,18.93,18.94,18.89,18.91,95600.0,13.518,13.5251,13.4894,13.5037,95600.0
2011-02-10 15:00:00,18.89,18.95,18.87,18.94,175200.0,13.4894,13.5322,13.4751,13.5251,175200.0
2011-02-10 15:30:00,18.95,18.96,18.86,18.87,526800.0,13.5322,13.5394,13.468,13.4751,526800.0
2011-02-11 09:30:00,18.77,18.84,18.56,18.6,395400.0,13.4037,13.4537,13.2537,13.2823,395400.0
2011-02-11 10:00:00,18.61,18.64,18.56,18.62,278700.0,13.2894,13.3109,13.2537,13.2966,278700.0
2011-02-11 10:30:00,18.61,18.61,18.51,18.6,274000.0,13.2894,13.2894,13.218,13.2823,274000.0
2011-02-11 11:00:00,18.6,18.66,18.52,18.62,220100.0,13.2823,13.3251,13.2252,13.2966,220100.0
2011-02-11 11:30:00,18.63,18.66,18.59,18.64,158300.0,13.3037,13.3251,13.2752,13.3109,158300.0
2011-02-11 12:00:00,18.64,18.64,18.49,18.52,200500.0,13.3109,13.3109,13.2037,13.2252,200500.0
2011-02-11 12:30:00,18.52,18.64,18.52,18.6,247500.0,13.2252,13.3109,13.2252,13.2823,247500.0
2011-02-11 13:00:00,18.59,18.68,18.57,18.67,131900.0,13.2752,13.3394,13.2609,13.3323,131900.0
2011-02-11 13:30:00,18.67,18.68,18.63,18.65,69500.0,13.3323,13.3394,13.3037,13.318,69500.0
2011-02-11 14:00:00,18.65,18.75,18.64,18.74,199600.0,13.318,13.3894,13.3109,13.3823,199600.0
2011-02-11 14:30:00,18.75,18.84,18.73,18.74,234800.0,13.3894,13.4537,13.3751,13.3823,234800.0
2011-02-11 15:00:00,18.73,18.84,18.69,18.84,215000.0,13.3751,13.4537,13.3466,13.4537,215000.0
2011-02-11 15:30:00,18.84,18.84,18.75,18.83,381100.0,13.4537,13.4537,13.3894,13.4465,381100.0
2011-02-14 09:30:00,18.92,19.08,18.82,19.03,464300.0,13.5108,13.6251,13.4394,13.5894,464300.0
2011-02-14 10:00:00,19.04,19.37,19.04,19.31,639800.0,13.5965,13.8322,13.5965,13.7893,639800.0
2011-02-14 10:30:00,19.31,19.4,19.28,19.39,447600.0,13.7893,13.8536,13.7679,13.8464,447600.0
2011-02-14 11:00:00,19.39,19.48,19.34,19.46,521700.0,13.8464,13.9107,13.8107,13.8964,521700.0
2011-02-14 11:30:00,19.45,19.56,19.42,19.54,376500.0,13.8893,13.9678,13.8679,13.9536,376500.0
2011-02-14 12:00:00,19.54,19.59,19.54,19.57,199500.0,13.9536,13.9893,13.9536,13.975,199500.0
2011-02-14 12:30:00,19.57,19.6,19.49,19.51,244900.0,13.975,13.9964,13.9179,13.9321,244900.0
2011-02-14 13:00:00,19.51,19.58,19.5,19.56,150000.0,13.9321,13.9821,13.925,13.9678,150000.0
2011-02-14 13:30:00,19.55,19.6,19.52,19.53,83300.0,13.9607,13.9964,13.9393,13.9464,83300.0
2011-02-14 14:00:00,19.53,19.54,19.49,19.51,121600.0,13.9464,13.9536,13.9179,13.9321,121600.0
2011-02-14 14:30:00,19.51,19.54,19.48,19.52,95600.0,13.9321,13.9536,13.9107,13.9393,95600.0
2011-02-14 15:00:00,19.51,19.53,19.45,19.45,146500.0,13.9321,13.9464,13.8893,13.8893,146500.0
2011-02-14 15:30:00,19.45,19.51,19.42,19.45,567600.0,13.8893,13.9321,13.8679,13.8893,567600.0
2011-02-15 09:30:00,19.58,19.83,19.5,19.83,707000.0,13.9821,14.1606,13.925,14.1606,707000.0
2011-02-15 10:00:00,19.83,19.89,19.47,19.48,585000.0,14.1606,14.2035,13.9036,13.9107,585000.0
2011-02-15 10:30:00,19.48,19.56,19.44,19.49,192300.0,13.9107,13.9678,13.8821,13.9179,192300.0
2011-02-15 11:00:00,19.49,19.62,19.49,19.6,297300.0,13.9179,14.0107,13.9179,13.9964,297300.0
2011-02-15 11:30:00,19.6,19.62,19.48,19.51,122900.0,13.9964,14.0107,13.9107,13.9321,122900.0
2011-02-15 12:00:00,19.5,19.56,19.47,19.55,90500.0,13.925,13.9678,13.9036,13.9607,90500.0
2011-02-15 12:30:00,19.56,19.56,19.49,19.49,77000.0,13.9678,13.9678,13.9179,13.9179,77000.0
2011-02-15 13:00:00,19.49,19.56,19.46,19.53,92300.0,13.9179,13.9678,13.8964,13.9464,92300.0
2011-02-15 13:30:00,19.53,19.58,19.53,19.55,93000.0,13.9464,13.9821,13.9464,13.9607,93000.0
2011-02-15 14:00:00,19.56,19.56,19.4,19.41,154800.0,13.9678,13.9678,13.8536,13.8607,154800.0
2011-02-15 14:30:00,19.4,19.46,19.4,19.44,156200.0,13.8536,13.8964,13.8536,13.8821,156200.0
2011-02-15 15:00:00,19.44,19.53,19.43,19.49,175500.0,13.8821,13.9464,13.875,13.9179,175500.0
2011-02-15 15:30:00,19.49,19.53,19.45,19.48,271700.0,13.9179,13.9464,13.8893,13.9107,271700.0
2011-02-16 09:30:00,19.74,19.8,19.7,19.75,474000.0,14.0964,14.1392,14.0678,14.1035,474000.0
2011-02-16 10:00:00,19.75,19.97,19.71,19.95,478700.0,14.1035,14.2606,14.075,14.2463,478700.0
2011-02-16 10:30:00,19.95,19.98,19.88,19.9,409500.0,14.2463,14.2678,14.1964,14.2106,409500.0
2011-02-16 11:00:00,19.89,19.95,19.87,19.92,196700.0,14.2035,14.2463,14.1892,14.2249,196700.0
2011-02-16 11:30:00,19.92,19.99,19.89,19.96,456800.0,14.2249,14.2749,14.2035,14.2535,456800.0
2011-02-16 12:00:00,19.95,19.98,19.76,19.91,492700.0,14.2463,14.2678,14.1107,14.2178,492700.0
2011-02-16 12:30:00,19.91,19.97,19.89,19.97,90500.0,14.2178,14.2606,14.2035,14.2606,90500.0
2011-02-16 13:00:00,19.97,20.0,19.94,19.94,207500.0,14.2606,14.282,14.2392,14.2392,207500.0
2011-02-16 13:30:00,19.94,19.97,19.9,19.97,199800.0,14.2392,14.2606,14.2106,14.2606,199800.0
2011-02-16 14:00:00,19.98,19.99,19.97,19.97,144900.0,14.2678,14.2749,14.2606,14.2606,144900.0
2011-02-16 14:30:00,19.98,20.02,19.97,19.98,495900.0,14.2678,14.2963,14.2606,14.2678,495900.0
2011-02-16 15:00:00,19.97,20.24,19.96,20.14,813500.0,14.2606,14.4534,14.2535,14.382,813500.0
2011-02-16 15:30:00,20.14,20.27,20.13,20.23,1183400.0,14.382,14.4749,14.3749,14.4463,1183400.0
2011-02-17 09:30:00,20.27,20.45,20.13,20.4,798800.0,14.4749,14.6034,14.3749,14.5677,798800.0
2011-02-17 10:00:00,20.4,20.48,20.33,20.34,578800.0,14.5677,14.6248,14.5177,14.5248,578800.0
2011-02-17 10:30:00,20.34,20.36,20.3,20.3,549400.0,14.5248,14.5391,14.4963,14.4963,549400.0
2011-02-17 11:00:00,20.3,20.35,20.29,20.3,202700.0,14.4963,14.532,14.4891,14.4963,202700.0
2011-02-17 11:30:00,20.31,20.32,20.25,20.29,425200.0,14.5034,14.5106,14.4606,14.4891,425200.0
2011-02-17 12:00:00,20.29,20.3,20.23,20.25,211100.0,14.4891,14.4963,14.4463,14.4606,211100.0
2011-02-17 12:30:00,20.25,20.3,20.24,20.28,173100.0,14.4606,14.4963,14.4534,14.482,173100.0
2011-02-17 13:00:00,20.29,20.35,20.29,20.35,144400.0,14.4891,14.532,14.4891,14.532,144400.0
2011-02-17 13:30:00,20.34,20.35,20.32,20.35,52400.0,14.5248,14.532,14.5106,14.532,52400.0
2011-02-17 14:00:00,20.34,20.47,20.33,20.41,653300.0,14.5248,14.6177,14.5177,14.5748,653300.0
2011-02-17 14:30:00,20.41,20.5,20.39,20.47,487200.0,14.5748,14.6391,14.5605,14.6177,487200.0
2011-02-17 15:00:00,20.46,20.52,20.45,20.52,455100.0,14.6105,14.6534,14.6034,14.6534,455100.0
2011-02-17 15:30:00,20.52,20.58,20.43,20.45,655200.0,14.6534,14.6962,14.5891,14.6034,655200.0
2011-02-18 09:30:00,20.64,20.7,20.42,20.46,418500.0,14.7391,14.7819,14.582,14.6105,418500.0
2011-02-18 10:00:00,20.46,20.47,20.36,20.45,170700.0,14.6105,14.6177,14.5391,14.6034,170700.0
2011-02-18 10:30:00,20.45,20.55,20.44,20.5,193900.0,14.6034,14.6748,14.5962,14.6391,193900.0
2011-02-18 11:00:00,20.5,20.61,20.48,20.6,188600.0,14.6391,14.7176,14.6248,14.7105,188600.0
2011-02-18 11:30:00,20.6,20.65,20.59,20.64,186900.0,14.7105,14.7462,14.7034,14.7391,186900.0
2011-02-18 12:00:00,20.64,20.69,20.62,20.64,134600.0,14.7391,14.7748,14.7248,14.7391,134600.0
2011-02-18 12:30:00,20.64,20.64,20.6,20.62,102600.0,14.7391,14.7391,14.7105,14.7248,102600.0
2011-02-18 13:00:00,20.62,20.64,20.48,20.48,104500.0,14.7248,14.7391,14.6248,14.6248,104500.0
2011-02-18 13:30:00,20.48,20.48,20.27,20.33,261400.0,14.6248,14.6248,14.4749,14.5177,261400.0
2011-02-18 14:00:00,20.34,20.38,20.13,20.17,208000.0,14.5248,14.5534,14.3749,14.4034,208000.0
2011-02-18 14:30:00,20.17,20.3,20.15,20.23,167200.0,14.4034,14.4963,14.3892,14.4463,167200.0
2011-02-18 15:00:00,20.23,20.3,20.19,20.21,177100.0,14.4463,14.4963,14.4177,14.432,177100.0
2011-02-18 15:30:00,20.2,20.28,20.18,20.21,413900.0,14.4249,14.482,14.4106,14.432,413900.0
2011-02-22 09:30:00,19.88,20.05,19.73,19.96,580600.0,14.1964,14.3177,14.0892,14.2535,580600.0
2011-02-22 10:00:00,19.96,20.0,19.79,19.8,524000.0,14.2535,14.282,14.1321,14.1392,524000.0
2011-02-22 10:30:00,19.79,19.96,19.71,19.94,206400.0,14.1321,14.2535,14.075,14.2392,206400.0
2011-02-22 11:00:00,19.95,19.95,19.61,19.65,308600.0,14.2463,14.2463,14.0035,14.0321,308600.0
2011-02-22 11:30:00,19.65,19.67,19.39,19.46,383900.0,14.0321,14.0464,13.8464,13.8964,383900.0
2011-02-22 12:00:00,19.46,19.5,19.26,19.48,364700.0,13.8964,13.925,13.7536,13.9107,364700.0
2011-02-22 12:30:00,19.49,19.49,19.25,19.32,311400.0,13.9179,13.9179,13.7465,13.7965,311400.0
2011-02-22 13:00:00,19.31,19.32,19.17,19.18,355800.0,13.7893,13.7965,13.6893,13.6965,355800.0
2011-02-22 13:30:00,19.18,19.21,19.08,19.1,389600.0,13.6965,13.7179,13.6251,13.6394,389600.0
2011-02-22 14:00:00,19.1,19.16,19.08,19.14,225800.0,13.6394,13.6822,13.6251,13.6679,225800.0
2011-02-22 14:30:00,19.14,19.22,19.14,19.16,206800.0,13.6679,13.725,13.6679,13.6822,206800.0
2011-02-22 15:00:00,19.16,19.19,19.0,19.01,378100.0,13.6822,13.7036,13.5679,13.5751,378100.0
2011-02-22 15:30:00,19.0,19.07,18.98,18.99,727900.0,13.5679,13.6179,13.5537,13.5608,727900.0
2011-02-23 09:30:00,19.03,19.23,18.8,19.04,415500.0,13.5894,13.7322,13.4251,13.5965,415500.0
2011-02-23 10:00:00,19.04,19.08,18.76,18.99,357400.0,13.5965,13.6251,13.3966,13.5608,357400.0
2011-02-23 10:30:00,18.99,19.03,18.87,18.9,273600.0,13.5608,13.5894,13.4751,13.4965,273600.0
2011-02-23 11:00:00,18.9,18.97,18.81,18.82,149800.0,13.4965,13.5465,13.4323,13.4394,149800.0
2011-02-23 11:30:00,18.82,18.82,18.65,18.66,243100.0,13.4394,13.4394,13.318,13.3251,243100.0
2011-02-23 12:00:00,18.66,18.66,18.18,18.26,608000.0,13.3251,13.3251,12.9824,13.0395,608000.0
2011-02-23 12:30:00,18.26,18.34,18.22,18.32,398500.0,13.0395,13.0966,13.0109,13.0824,398500.0
2011-02-23 13:00:00,18.31,18.36,18.15,18.31,313000.0,13.0752,13.1109,12.961,13.0752,313000.0
2011-02-23 13:30:00,18.31,18.4,18.18,18.4,300600.0,13.0752,13.1395,12.9824,13.1395,300600.0
2011-02-23 14:00:00,18.41,18.59,18.41,18.56,197400.0,13.1466,13.2752,13.1466,13.2537,197400.0
2011-02-23 14:30:00,18.56,18.64,18.49,18.64,174800.0,13.2537,13.3109,13.2037,13.3109,174800.0
2011-02-23 15:00:00,18.65,18.73,18.64,18.66,242600.0,13.318,13.3751,13.3109,13.3251,242600.0
2011-02-23 15:30:00,18.66,18.66,18.51,18.53,419000.0,13.3251,13.3251,13.218,13.2323,419000.0
2011-02-24 09:30:00,18.52,18.87,18.35,18.85,669800.0,13.2252,13.4751,13.1038,13.4608,669800.0
2011-02-24 10:00:00,18.86,19.1,18.73,18.97,456100.0,13.468,13.6394,13.3751,13.5465,456100.0
2011-02-24 10:30:00,18.97,19.0,18.69,18.76,637100.0,13.5465,13.5679,13.3466,13.3966,637100.0
2011-02-24 11:00:00,18.77,18.79,18.51,18.65,357400.0,13.4037,13.418,13.218,13.318,357400.0
2011-02-24 11:30:00,18.66,18.69,18.4,18.4,142500.0,13.3251,13.3466,13.1395,13.1395,142500.0
2011-02-24 12:00:00,18.4,18.51,18.33,18.49,199900.0,13.1395,13.218,13.0895,13.2037,199900.0
2011-02-24 12:30:00,18.49,18.52,18.39,18.42,273100.0,13.2037,13.2252,13.1323,13.1538,273100.0
2011-02-24 13:00:00,18.41,18.53,18.38,18.52,435300.0,13.1466,13.2323,13.1252,13.2252,435300.0
2011-02-24 13:30:00,18.53,18.61,18.31,18.32,407600.0,13.2323,13.2894,13.0752,13.0824,407600.0
2011-02-24 14:00:00,18.33,18.54,18.33,18.53,494900.0,13.0895,13.2395,13.0895,13.2323,494900.0
2011-02-24 14:30:00,18.52,18.62,18.49,18.6,625100.0,13.2252,13.2966,13.2037,13.2823,625100.0
2011-02-24 15:00:00,18.59,18.63,18.57,18.6,521900.0,13.2752,13.3037,13.2609,13.2823,521900.0
2011-02-24 15:30:00,18.6,18.68,18.5,18.53,490800.0,13.2823,13.3394,13.2109,13.2323,490800.0
2011-02-25 09:30:00,18.68,18.76,18.53,18.59,243000.0,13.3394,13.3966,13.2323,13.2752,243000.0
2011-02-25 10:00:00,18.58,18.75,18.52,18.52,194300.0,13.268,13.3894,13.2252,13.2252,194300.0
2011-02-25 10:30:00,18.52,18.69,18.51,18.63,143400.0,13.2252,13.3466,13.218,13.3037,143400.0
2011-02-25 11:00:00,18.63,18.7,18.53,18.56,129500.0,13.3037,13.3537,13.2323,13.2537,129500.0
2011-02-25 11:30:00,18.55,18.57,18.34,18.47,423400.0,13.2466,13.2609,13.0966,13.1895,423400.0
2011-02-25 12:00:00,18.46,18.51,18.42,18.48,51800.0,13.1823,13.218,13.1538,13.1966,51800.0
2011-02-25 12:30:00,18.48,18.52,18.44,18.44,99000.0,13.1966,13.2252,13.168,13.168,99000.0
2011-02-25 13:00:00,18.45,18.48,18.39,18.43,167800.0,13.1752,13.1966,13.1323,13.1609,167800.0
2011-02-25 13:30:00,18.44,18.45,18.36,18.39,94800.0,13.168,13.1752,13.1109,13.1323,94800.0
2011-02-25 14:00:00,18.38,18.43,18.37,18.39,145400.0,13.1252,13.1609,13.1181,13.1323,145400.0
2011-02-25 14:30:00,18.4,18.46,18.39,18.41,156400.0,13.1395,13.1823,13.1323,13.1466,156400.0
2011-02-25 15:00:00,18.42,18.43,18.37,18.38,162200.0,13.1538,13.1609,13.1181,13.1252,162200.0
2011-02-25 15:30:00,18.38,18.42,18.34,18.42,475700.0,13.1252,13.1538,13.0966,13.1538,475700.0
2011-02-28 09:30:00,18.62,18.81,18.45,18.64,369600.0,13.2966,13.4323,13.1752,13.3109,369600.0
2011-02-28 10:00:00,18.64,18.68,18.53,18.61,252200.0,13.3109,13.3394,13.2323,13.2894,252200.0
2011-02-28 10:30:00,18.61,18.66,18.58,18.6,299900.0,13.2894,13.3251,13.268,13.2823,299900.0
2011-02-28 11:00:00,18.61,18.67,18.47,18.5,227400.0,13.2894,13.3323,13.1895,13.2109,227400.0
2011-02-28 11:30:00,18.51,18.57,18.5,18.56,122300.0,13.218,13.2609,13.2109,13.2537,122300.0
2011-02-28 12:00:00,18.56,18.58,18.54,18.57,104900.0,13.2537,13.268,13.2395,13.2609,104900.0
2011-02-28 12:30:00,18.57,18.62,18.46,18.47,99600.0,13.2609,13.2966,13.1823,13.1895,99600.0
2011-02-28 13:00:00,18.47,18.51,18.37,18.37,131600.0,13.1895,13.218,13.1181,13.1181,131600.0
2011-02-28 13:30:00,18.38,18.44,18.33,18.33,107900.0,13.1252,13.168,13.0895,13.0895,107900.0
2011-02-28 14:00:00,18.33,18.41,18.3,18.39,123900.0,13.0895,13.1466,13.0681,13.1323,123900.0
2011-02-28 14:30:00,18.4,18.43,18.35,18.39,146500.0,13.1395,13.1609,13.1038,13.1323,146500.0
2011-02-28 15:00:00,18.39,18.4,18.33,18.38,189600.0,13.1323,13.1395,13.0895,13.1252,189600.0
2011-02-28 15:30:00,18.39,18.5,18.37,18.47,417500.0,13.1323,13.2109,13.1181,13.1895,417500.0
2011-03-01 09:30:00,18.57,18.64,18.22,18.27,217000.0,13.2609,13.3109,13.0109,13.0466,217000.0
2011-03-01 10:00:00,18.27,18.38,18.07,18.15,453200.0,13.0466,13.1252,12.9038,12.961,453200.0
2011-03-01 10:30:00,18.15,18.24,18.05,18.2,347200.0,12.961,13.0252,12.8895,12.9967,347200.0
2011-03-01 11:00:00,18.2,18.25,17.95,17.96,301200.0,12.9967,13.0324,12.8181,12.8253,301200.0
2011-03-01 11:30:00,17.96,18.05,17.92,17.93,260800.0,12.8253,12.8895,12.7967,12.8039,260800.0
2011-03-01 12:00:00,17.92,18.01,17.89,17.9,225900.0,12.7967,12.861,12.7753,12.7824,225900.0
2011-03-01 12:30:00,17.9,18.07,17.89,17.96,141600.0,12.7824,12.9038,12.7753,12.8253,141600.0
2011-03-01 13:00:00,17.96,17.97,17.85,17.91,181100.0,12.8253,12.8324,12.7467,12.7896,181100.0
2011-03-01 13:30:00,17.91,17.93,17.83,17.89,165200.0,12.7896,12.8039,12.7324,12.7753,165200.0
2011-03-01 14:00:00,17.89,17.91,17.78,17.78,219000.0,12.7753,12.7896,12.6967,12.6967,219000.0
2011-03-01 14:30:00,17.78,17.85,17.76,17.8,294600.0,12.6967,12.7467,12.6825,12.711,294600.0
2011-03-01 15:00:00,17.81,17.89,17.77,17.83,188500.0,12.7182,12.7753,12.6896,12.7324,188500.0
2011-03-01 15:30:00,17.84,17.89,17.8,17.81,483400.0,12.7396,12.7753,12.711,12.7182,483400.0
2011-03-02 09:30:00,17.79,18.08,17.75,18.04,311100.0,12.7039,12.911,12.6753,12.8824,311100.0
2011-03-02 10:00:00,18.04,18.38,18.01,18.26,630200.0,12.8824,13.1252,12.861,13.0395,630200.0
2011-03-02 10:30:00,18.25,18.6,18.22,18.49,532900.0,13.0324,13.2823,13.0109,13.2037,532900.0
2011-03-02 11:00:00,18.49,18.5,18.34,18.42,553400.0,13.2037,13.2109,13.0966,13.1538,553400.0
2011-03-02 11:30:00,18.42,18.63,18.4,18.54,525600.0,13.1538,13.3037,13.1395,13.2395,525600.0
2011-03-02 12:00:00,18.54,18.59,18.44,18.54,184200.0,13.2395,13.2752,13.168,13.2395,184200.0
2011-03-02 12:30:00,18.52,18.55,18.46,18.47,145700.0,13.2252,13.2466,13.1823,13.1895,145700.0
2011-03-02 13:00:00,18.48,18.52,18.37,18.37,187400.0,13.1966,13.2252,13.1181,13.1181,187400.0
2011-03-02 13:30:00,18.38,18.4,18.28,18.3,112500.0,13.1252,13.1395,13.0538,13.0681,112500.0
2011-03-02 14:00:00,18.29,18.33,18.17,18.19,315300.0,13.0609,13.0895,12.9752,12.9895,315300.0
2011-03-02 14:30:00,18.19,18.22,18.13,18.15,445100.0,12.9895,13.0109,12.9467,12.961,445100.0
2011-03-02 15:00:00,18.14,18.15,18.0,18.01,486900.0,12.9538,12.961,12.8538,12.861,486900.0
2011-03-02 15:30:00,18.02,18.02,17.95,17.97,786000.0,12.8681,12.8681,12.8181,12.8324,786000.0
2011-03-03 09:30:00,17.91,18.39,17.91,18.1,421600.0,12.7896,13.1323,12.7896,12.9252,421600.0
2011-03-03 10:00:00,18.1,18.35,18.09,18.29,586200.0,12.9252,13.1038,12.9181,13.0609,586200.0
2011-03-03 10:30:00,18.29,18.49,18.25,18.48,394600.0,13.0609,13.2037,13.0324,13.1966,394600.0
2011-03-03 11:00:00,18.48,18.52,18.38,18.4,152600.0,13.1966,13.2252,13.1252,13.1395,152600.0
2011-03-03 11:30:00,18.4,18.52,18.39,18.5,166200.0,13.1395,13.2252,13.1323,13.2109,166200.0
2011-03-03 12:00:00,18.5,18.51,18.4,18.4,121500.0,13.2109,13.218,13.1395,13.1395,121500.0
2011-03-03 12:30:00,18.4,18.46,18.39,18.41,98800.0,13.1395,13.1823,13.1323,13.1466,98800.0
2011-03-03 13:00:00,18.41,18.42,18.36,18.36,139100.0,13.1466,13.1538,13.1109,13.1109,139100.0
2011-03-03 13:30:00,18.37,18.41,18.35,18.41,111000.0,13.1181,13.1466,13.1038,13.1466,111000.0
2011-03-03 14:00:00,18.41,18.49,18.4,18.46,136600.0,13.1466,13.2037,13.1395,13.1823,136600.0
2011-03-03 14:30:00,18.45,18.49,18.45,18.47,78800.0,13.1752,13.2037,13.1752,13.1895,78800.0
2011-03-03 15:00:00,18.46,18.5,18.43,18.49,186800.0,13.1823,13.2109,13.1609,13.2037,186800.0
2011-03-03 15:30:00,18.48,18.59,18.44,18.56,548300.0,13.1966,13.2752,13.168,13.2537,548300.0
2011-03-04 09:30:00,18.47,18.62,18.33,18.36,213500.0,13.1895,13.2966,13.0895,13.1109,213500.0
2011-03-04 10:00:00,18.36,18.38,18.16,18.28,221300.0,13.1109,13.1252,12.9681,13.0538,221300.0
2011-03-04 10:30:00,18.28,18.44,18.27,18.39,142600.0,13.0538,13.168,13.0466,13.1323,142600.0
2011-03-04 11:00:00,18.4,18.48,18.38,18.42,151700.0,13.1395,13.1966,13.1252,13.1538,151700.0
2011-03-04 11:30:00,18.43,18.52,18.4,18.44,135700.0,13.1609,13.2252,13.1395,13.168,135700.0
2011-03-04 12:00:00,18.44,18.45,18.35,18.38,157800.0,13.168,13.1752,13.1038,13.1252,157800.0
2011-03-04 12:30:00,18.39,18.44,18.37,18.42,102100.0,13.1323,13.168,13.1181,13.1538,102100.0
2011-03-04 13:00:00,18.42,18.45,18.36,18.39,115100.0,13.1538,13.1752,13.1109,13.1323,115100.0
2011-03-04 13:30:00,18.38,18.45,18.36,18.38,142000.0,13.1252,13.1752,13.1109,13.1252,142000.0
2011-03-04 14:00:00,18.37,18.4,18.31,18.39,105500.0,13.1181,13.1395,13.0752,13.1323,105500.0
2011-03-04 14:30:00,18.4,18.4,18.31,18.35,96000.0,13.1395,13.1395,13.0752,13.1038,96000.0
2011-03-04 15:00:00,18.37,18.4,18.3,18.32,149700.0,13.1181,13.1395,13.0681,13.0824,149700.0
2011-03-04 15:30:00,18.32,18.49,18.28,18.45,409800.0,13.0824,13.2037,13.0538,13.1752,409800.0
2011-03-07 09:30:00,18.59,18.59,18.27,18.33,153600.0,13.2752,13.2752,13.0466,13.0895,153600.0
2011-03-07 10:00:00,18.33,18.37,18.21,18.28,151600.0,13.0895,13.1181,13.0038,13.0538,151600.0
2011-03-07 10:30:00,18.28,18.3,18.02,18.09,244500.0,13.0538,13.0681,12.8681,12.9181,244500.0
2011-03-07 11:00:00,18.08,18.08,17.98,18.01,161200.0,12.911,12.911,12.8396,12.861,161200.0
2011-03-07 11:30:00,18.0,18.2,18.0,18.13,522300.0,12.8538,12.9967,12.8538,12.9467,522300.0
2011-03-07 12:00:00,18.14,18.25,18.12,18.16,404900.0,12.9538,13.0324,12.9395,12.9681,404900.0
2011-03-07 12:30:00,18.16,18.28,18.13,18.15,476600.0,12.9681,13.0538,12.9467,12.961,476600.0
2011-03-07 13:00:00,18.16,18.19,18.11,18.18,461800.0,12.9681,12.9895,12.9324,12.9824,461800.0
2011-03-07 13:30:00,18.18,18.22,18.14,18.18,284800.0,12.9824,13.0109,12.9538,12.9824,284800.0
2011-03-07 14:00:00,18.17,18.19,18.07,18.09,258200.0,12.9752,12.9895,12.9038,12.9181,258200.0
2011-03-07 14:30:00,18.11,18.12,17.97,18.0,344700.0,12.9324,12.9395,12.8324,12.8538,344700.0
2011-03-07 15:00:00,17.99,18.12,17.96,18.11,160100.0,12.8467,12.9395,12.8253,12.9324,160100.0
2011-03-07 15:30:00,18.1,18.22,18.06,18.08,575500.0,12.9252,13.0109,12.8967,12.911,575500.0
2011-03-08 09:30:00,18.2,18.25,17.91,18.17,528200.0,12.9967,13.0324,12.7896,12.9752,528200.0
2011-03-08 10:00:00,18.17,18.44,18.17,18.24,413900.0,12.9752,13.168,12.9752,13.0252,413900.0
2011-03-08 10:30:00,18.25,18.3,18.19,18.3,154600.0,13.0324,13.0681,12.9895,13.0681,154600.0
2011-03-08 11:00:00,18.3,18.43,18.27,18.35,269400.0,13.0681,13.1609,13.0466,13.1038,269400.0
2011-03-08 11:30:00,18.35,18.37,18.2,18.24,230900.0,13.1038,13.1181,12.9967,13.0252,230900.0
2011-03-08 12:00:00,18.25,18.35,18.22,18.25,127800.0,13.0324,13.1038,13.0109,13.0324,127800.0
2011-03-08 12:30:00,18.26,18.27,18.16,18.2,67500.0,13.0395,13.0466,12.9681,12.9967,67500.0
2011-03-08 13:00:00,18.2,18.21,18.17,18.19,72400.0,12.9967,13.0038,12.9752,12.9895,72400.0
2011-03-08 13:30:00,18.19,18.23,18.18,18.21,89000.0,12.9895,13.0181,12.9824,13.0038,89000.0
2011-03-08 14:00:00,18.22,18.25,18.14,18.23,121500.0,13.0109,13.0324,12.9538,13.0181,121500.0
2011-03-08 14:30:00,18.23,18.32,18.18,18.32,154300.0,13.0181,13.0824,12.9824,13.0824,154300.0
2011-03-08 15:00:00,18.32,18.34,18.27,18.32,177200.0,13.0824,13.0966,13.0466,13.0824,177200.0
2011-03-08 15:30:00,18.32,18.33,18.2,18.2,267200.0,13.0824,13.0895,12.9967,12.9967,267200.0
2011-03-09 09:30:00,18.09,18.21,17.5,17.7,1181000.0,12.9181,13.0038,12.4968,12.6396,1181000.0
2011-03-09 10:00:00,17.7,17.85,17.57,17.84,397900.0,12.6396,12.7467,12.5468,12.7396,397900.0
2011-03-09 10:30:00,17.84,17.95,17.6,17.63,364400.0,12.7396,12.8181,12.5682,12.5896,364400.0
2011-03-09 11:00:00,17.62,17.9,17.59,17.87,295000.0,12.5825,12.7824,12.5611,12.761,295000.0
2011-03-09 11:30:00,17.86,18.05,17.73,18.03,349500.0,12.7539,12.8895,12.661,12.8753,349500.0
2011-03-09 12:00:00,18.03,18.15,17.82,17.85,480400.0,12.8753,12.961,12.7253,12.7467,480400.0
2011-03-09 12:30:00,17.85,17.95,17.84,17.94,220300.0,12.7467,12.8181,12.7396,12.811,220300.0
2011-03-09 13:00:00,17.94,18.01,17.92,17.97,139800.0,12.811,12.861,12.7967,12.8324,139800.0
2011-03-09 13:30:00,17.98,18.0,17.92,17.92,156200.0,12.8396,12.8538,12.7967,12.7967,156200.0
2011-03-09 14:00:00,17.91,18.04,17.91,18.02,183700.0,12.7896,12.8824,12.7896,12.8681,183700.0
2011-03-09 14:30:00,18.01,18.05,17.9,18.0,371500.0,12.861,12.8895,12.7824,12.8538,371500.0
2011-03-09 15:00:00,18.0,18.11,17.96,18.1,270100.0,12.8538,12.9324,12.8253,12.9252,270100.0
2011-03-09 15:30:00,18.09,18.17,18.06,18.15,693300.0,12.9181,12.9752,12.8967,12.961,693300.0
2011-03-10 09:30:00,17.86,17.89,17.38,17.68,541800.0,12.7539,12.7753,12.4111,12.6253,541800.0
2011-03-10 10:00:00,17.69,17.73,17.5,17.71,382500.0,12.6325,12.661,12.4968,12.6467,382500.0
2011-03-10 10:30:00,17.71,18.03,17.7,17.91,626400.0,12.6467,12.8753,12.6396,12.7896,626400.0
2011-03-10 11:00:00,17.9,17.97,17.78,17.93,397900.0,12.7824,12.8324,12.6967,12.8039,397900.0
2011-03-10 11:30:00,17.92,18.02,17.88,18.01,223200.0,12.7967,12.8681,12.7681,12.861,223200.0
2011-03-10 12:00:00,18.0,18.07,17.97,17.99,235900.0,12.8538,12.9038,12.8324,12.8467,235900.0
2011-03-10 12:30:00,17.98,18.09,17.9,18.08,217500.0,12.8396,12.9181,12.7824,12.911,217500.0
2011-03-10 13:00:00,18.08,18.18,17.99,18.0,265200.0,12.911,12.9824,12.8467,12.8538,265200.0
2011-03-10 13:30:00,18.0,18.07,17.91,18.05,410900.0,12.8538,12.9038,12.7896,12.8895,410900.0
2011-03-10 14:00:00,18.05,18.13,18.01,18.02,195300.0,12.8895,12.9467,12.861,12.8681,195300.0
2011-03-10 14:30:00,18.02,18.16,18.02,18.05,139300.0,12.8681,12.9681,12.8681,12.8895,139300.0
2011-03-10 15:00:00,18.06,18.07,17.87,17.9,239400.0,12.8967,12.9038,12.761,12.7824,239400.0
2011-03-10 15:30:00,17.9,18.0,17.82,17.85,987600.0,12.7824,12.8538,12.7253,12.7467,987600.0
2011-03-11 09:30:00,18.02,18.6,18.0,18.47,762700.0,12.8681,13.2823,12.8538,13.1895,762700.0
2011-03-11 10:00:00,18.47,18.65,18.32,18.52,481800.0,13.1895,13.318,13.0824,13.2252,481800.0
2011-03-11 10:30:00,18.53,18.55,18.39,18.42,195000.0,13.2323,13.2466,13.1323,13.1538,195000.0
2011-03-11 11:00:00,18.42,18.56,18.37,18.56,200900.0,13.1538,13.2537,13.1181,13.2537,200900.0
2011-03-11 11:30:00,18.54,18.78,18.53,18.68,224700.0,13.2395,13.4108,13.2323,13.3394,224700.0
2011-03-11 12:00:00,18.68,18.72,18.65,18.69,138000.0,13.3394,13.368,13.318,13.3466,138000.0
2011-03-11 12:30:00,18.68,18.72,18.55,18.67,203400.0,13.3394,13.368,13.2466,13.3323,203400.0
2011-03-11 13:00:00,18.66,18.66,18.52,18.59,140100.0,13.3251,13.3251,13.2252,13.2752,140100.0
2011-03-11 13:30:00,18.59,18.66,18.57,18.6,143300.0,13.2752,13.3251,13.2609,13.2823,143300.0
2011-03-11 14:00:00,18.6,18.64,18.53,18.55,184100.0,13.2823,13.3109,13.2323,13.2466,184100.0
2011-03-11 14:30:00,18.55,18.6,18.48,18.57,305900.0,13.2466,13.2823,13.1966,13.2609,305900.0
2011-03-11 15:00:00,18.57,18.71,18.57,18.68,272500.0,13.2609,13.3609,13.2609,13.3394,272500.0
2011-03-11 15:30:00,18.68,18.69,18.5,18.55,591100.0,13.3394,13.3466,13.2109,13.2466,591100.0
2011-03-14 09:30:00,18.45,18.91,18.37,18.52,497700.0,13.1752,13.5037,13.1181,13.2252,497700.0
2011-03-14 10:00:00,18.52,18.53,18.3,18.42,309500.0,13.2252,13.2323,13.0681,13.1538,309500.0
2011-03-14 10:30:00,18.42,18.69,18.36,18.46,349200.0,13.1538,13.3466,13.1109,13.1823,349200.0
2011-03-14 11:00:00,18.46,18.51,18.32,18.43,527900.0,13.1823,13.218,13.0824,13.1609,527900.0
2011-03-14 11:30:00,18.43,18.53,18.39,18.49,268600.0,13.1609,13.2323,13.1323,13.2037,268600.0
2011-03-14 12:00:00,18.48,18.57,18.48,18.49,168400.0,13.1966,13.2609,13.1966,13.2037,168400.0
2011-03-14 12:30:00,18.5,18.51,18.38,18.44,150600.0,13.2109,13.218,13.1252,13.168,150600.0
2011-03-14 13:00:00,18.45,18.58,18.44,18.49,171800.0,13.1752,13.268,13.168,13.2037,171800.0
2011-03-14 13:30:00,18.5,18.54,18.45,18.5,128900.0,13.2109,13.2395,13.1752,13.2109,128900.0
2011-03-14 14:00:00,18.5,18.6,18.5,18.57,221500.0,13.2109,13.2823,13.2109,13.2609,221500.0
2011-03-14 14:30:00,18.57,18.59,18.46,18.47,179600.0,13.2609,13.2752,13.1823,13.1895,179600.0
2011-03-14 15:00:00,18.46,18.57,18.46,18.54,213000.0,13.1823,13.2609,13.1823,13.2395,213000.0
2011-03-14 15:30:00,18.55,18.7,18.52,18.62,954800.0,13.2466,13.3537,13.2252,13.2966,954800.0
2011-03-15 09:30:00,17.56,18.38,17.56,17.99,491100.0,12.5396,13.1252,12.5396,12.8467,491100.0
2011-03-15 10:00:00,17.98,18.25,17.98,18.2,471600.0,12.8396,13.0324,12.8396,12.9967,471600.0
2011-03-15 10:30:00,18.21,18.32,18.13,18.3,459300.0,13.0038,13.0824,12.9467,13.0681,459300.0
2011-03-15 11:00:00,18.29,18.29,18.08,18.24,277600.0,13.0609,13.0609,12.911,13.0252,277600.0
2011-03-15 11:30:00,18.23,18.32,18.18,18.28,164300.0,13.0181,13.0824,12.9824,13.0538,164300.0
2011-03-15 12:00:00,18.28,18.44,18.25,18.41,209700.0,13.0538,13.168,13.0324,13.1466,209700.0
2011-03-15 12:30:00,18.42,18.42,18.24,18.29,283200.0,13.1538,13.1538,13.0252,13.0609,283200.0
2011-03-15 13:00:00,18.29,18.29,18.15,18.17,387000.0,13.0609,13.0609,12.961,12.9752,387000.0
2011-03-15 13:30:00,18.17,18.3,18.16,18.29,222900.0,12.9752,13.0681,12.9681,13.0609,222900.0
2011-03-15 14:00:00,18.29,18.4,18.21,18.4,213300.0,13.0609,13.1395,13.0038,13.1395,213300.0
2011-03-15 14:30:00,18.4,18.46,18.33,18.34,296900.0,13.1395,13.1823,13.0895,13.0966,296900.0
2011-03-15 15:00:00,18.33,18.46,18.3,18.39,362500.0,13.0895,13.1823,13.0681,13.1323,362500.0
2011-03-15 15:30:00,18.4,18.42,18.26,18.27,595100.0,13.1395,13.1538,13.0395,13.0466,595100.0
2011-03-16 09:30:00,18.22,18.49,18.22,18.39,403300.0,13.0109,13.2037,13.0109,13.1323,403300.0
2011-03-16 10:00:00,18.39,18.42,18.29,18.38,305800.0,13.1323,13.1538,13.0609,13.1252,305800.0
2011-03-16 10:30:00,18.38,18.42,18.22,18.22,204200.0,13.1252,13.1538,13.0109,13.0109,204200.0
2011-03-16 11:00:00,18.22,18.33,17.91,18.18,751500.0,13.0109,13.0895,12.7896,12.9824,751500.0
2011-03-16 11:30:00,18.18,18.27,17.99,18.05,333200.0,12.9824,13.0466,12.8467,12.8895,333200.0
2011-03-16 12:00:00,18.04,18.08,17.87,18.05,231200.0,12.8824,12.911,12.761,12.8895,231200.0
2011-03-16 12:30:00,18.06,18.1,17.93,18.07,244700.0,12.8967,12.9252,12.8039,12.9038,244700.0
2011-03-16 13:00:00,18.08,18.16,18.06,18.11,282200.0,12.911,12.9681,12.8967,12.9324,282200.0
2011-03-16 13:30:00,18.1,18.14,18.0,18.03,229700.0,12.9252,12.9538,12.8538,12.8753,229700.0
2011-03-16 14:00:00,18.03,18.04,17.71,17.87,559300.0,12.8753,12.8824,12.6467,12.761,559300.0
2011-03-16 14:30:00,17.86,18.12,17.86,18.02,637700.0,12.7539,12.9395,12.7539,12.8681,637700.0
2011-03-16 15:00:00,18.03,18.07,17.83,17.89,630300.0,12.8753,12.9038,12.7324,12.7753,630300.0
2011-03-16 15:30:00,17.89,17.94,17.8,17.8,875800.0,12.7753,12.811,12.711,12.711,875800.0
2011-03-17 09:30:00,18.16,18.19,18.02,18.09,374800.0,12.9681,12.9895,12.8681,12.9181,374800.0
2011-03-17 10:00:00,18.09,18.26,18.03,18.16,399800.0,12.9181,13.0395,12.8753,12.9681,399800.0
2011-03-17 10:30:00,18.16,18.25,18.07,18.24,243100.0,12.9681,13.0324,12.9038,13.0252,243100.0
2011-03-17 11:00:00,18.24,18.33,18.08,18.12,178900.0,13.0252,13.0895,12.911,12.9395,178900.0
2011-03-17 11:30:00,18.13,18.19,18.02,18.15,139000.0,12.9467,12.9895,12.8681,12.961,139000.0
2011-03-17 12:00:00,18.15,18.26,18.13,18.26,131300.0,12.961,13.0395,12.9467,13.0395,131300.0
2011-03-17 12:30:00,18.25,18.28,18.23,18.25,142500.0,13.0324,13.0538,13.0181,13.0324,142500.0
2011-03-17 13:00:00,18.24,18.34,18.16,18.16,263900.0,13.0252,13.0966,12.9681,12.9681,263900.0
2011-03-17 13:30:00,18.16,18.24,18.13,18.2,187000.0,12.9681,13.0252,12.9467,12.9967,187000.0
2011-03-17 14:00:00,18.2,18.23,18.13,18.18,145700.0,12.9967,13.0181,12.9467,12.9824,145700.0
2011-03-17 14:30:00,18.17,18.24,18.12,18.19,507400.0,12.9752,13.0252,12.9395,12.9895,507400.0
2011-03-17 15:00:00,18.19,18.22,18.12,18.15,295100.0,12.9895,13.0109,12.9395,12.961,295100.0
2011-03-17 15:30:00,18.14,18.26,18.1,18.18,455100.0,12.9538,13.0395,12.9252,12.9824,455100.0
2011-03-18 09:30:00,18.42,18.5,18.04,18.16,467600.0,13.1538,13.2109,12.8824,12.9681,467600.0
2011-03-18 10:00:00,18.17,18.21,18.07,18.13,191300.0,12.9752,13.0038,12.9038,12.9467,191300.0
2011-03-18 10:30:00,18.13,18.16,18.06,18.14,227000.0,12.9467,12.9681,12.8967,12.9538,227000.0
2011-03-18 11:00:00,18.15,18.2,17.98,18.0,181600.0,12.961,12.9967,12.8396,12.8538,181600.0
2011-03-18 11:30:00,17.99,18.0,17.84,17.91,657600.0,12.8467,12.8538,12.7396,12.7896,657600.0
2011-03-18 12:00:00,17.91,17.95,17.86,17.88,372300.0,12.7896,12.8181,12.7539,12.7681,372300.0
2011-03-18 12:30:00,17.89,17.94,17.8,17.9,279200.0,12.7753,12.811,12.711,12.7824,279200.0
2011-03-18 13:00:00,17.9,18.02,17.9,18.02,239400.0,12.7824,12.8681,12.7824,12.8681,239400.0
2011-03-18 13:30:00,18.01,18.06,18.0,18.05,180600.0,12.861,12.8967,12.8538,12.8895,180600.0
2011-03-18 14:00:00,18.05,18.05,17.88,17.96,225700.0,12.8895,12.8895,12.7681,12.8253,225700.0
2011-03-18 14:30:00,17.95,17.99,17.85,17.85,274300.0,12.8181,12.8467,12.7467,12.7467,274300.0
2011-03-18 15:00:00,17.85,17.99,17.85,17.96,482500.0,12.7467,12.8467,12.7467,12.8253,482500.0
2011-03-18 15:30:00,17.96,18.1,17.96,18.1,1035600.0,12.8253,12.9252,12.8253,12.9252,1035600.0
2011-03-21 09:30:00,18.37,18.39,18.17,18.29,354600.0,13.1181,13.1323,12.9752,13.0609,354600.0
2011-03-21 10:00:00,18.28,18.37,18.15,18.3,343900.0,13.0538,13.1181,12.961,13.0681,343900.0
2011-03-21 10:30:00,18.3,18.3,18.1,18.23,215900.0,13.0681,13.0681,12.9252,13.0181,215900.0
2011-03-21 11:00:00,18.23,18.36,18.22,18.31,149400.0,13.0181,13.1109,13.0109,13.0752,149400.0
2011-03-21 11:30:00,18.31,18.32,18.17,18.27,179900.0,13.0752,13.0824,12.9752,13.0466,179900.0
2011-03-21 12:00:00,18.26,18.27,18.22,18.27,191000.0,13.0395,13.0466,13.0109,13.0466,191000.0
2011-03-21 12:30:00,18.28,18.32,18.2,18.26,126600.0,13.0538,13.0824,12.9967,13.0395,126600.0
2011-03-21 13:00:00,18.26,18.26,18.14,18.16,103900.0,13.0395,13.0395,12.9538,12.9681,103900.0
2011-03-21 13:30:00,18.15,18.18,18.11,18.16,109700.0,12.961,12.9824,12.9324,12.9681,109700.0
2011-03-21 14:00:00,18.18,18.19,18.14,18.14,169800.0,12.9824,12.9895,12.9538,12.9538,169800.0
2011-03-21 14:30:00,18.14,18.18,18.07,18.08,103300.0,12.9538,12.9824,12.9038,12.911,103300.0
2011-03-21 15:00:00,18.08,18.14,18.04,18.07,269500.0,12.911,12.9538,12.8824,12.9038,269500.0
2011-03-21 15:30:00,18.07,18.2,18.07,18.19,547100.0,12.9038,12.9967,12.9038,12.9895,547100.0
2011-03-22 09:30:00,18.22,18.3,17.95,18.02,244400.0,13.0109,13.0681,12.8181,12.8681,244400.0
2011-03-22 10:00:00,18.02,18.14,18.02,18.11,167900.0,12.8681,12.9538,12.8681,12.9324,167900.0
2011-03-22 10:30:00,18.11,18.13,18.0,18.0,114400.0,12.9324,12.9467,12.8538,12.8538,114400.0
2011-03-22 11:00:00,18.01,18.1,18.0,18.09,202900.0,12.861,12.9252,12.8538,12.9181,202900.0
2011-03-22 11:30:00,18.09,18.11,18.03,18.05,88900.0,12.9181,12.9324,12.8753,12.8895,88900.0
2011-03-22 12:00:00,18.05,18.19,18.05,18.14,69600.0,12.8895,12.9895,12.8895,12.9538,69600.0
2011-03-22 12:30:00,18.15,18.15,18.09,18.09,47600.0,12.961,12.961,12.9181,12.9181,47600.0
2011-03-22 13:00:00,18.09,18.09,18.01,18.02,69400.0,12.9181,12.9181,12.861,12.8681,69400.0
2011-03-22 13:30:00,18.01,18.2,18.01,18.19,106600.0,12.861,12.9967,12.861,12.9895,106600.0
2011-03-22 14:00:00,18.18,18.19,18.04,18.1,86100.0,12.9824,12.9895,12.8824,12.9252,86100.0
2011-03-22 14:30:00,18.1,18.25,18.1,18.21,112300.0,12.9252,13.0324,12.9252,13.0038,112300.0
2011-03-22 15:00:00,18.22,18.24,18.18,18.2,105700.0,13.0109,13.0252,12.9824,12.9967,105700.0
2011-03-22 15:30:00,18.2,18.21,18.11,18.12,228200.0,12.9967,13.0038,12.9324,12.9395,228200.0
2011-03-23 09:30:00,18.13,18.24,18.05,18.15,170500.0,12.9467,13.0252,12.8895,12.961,170500.0
2011-03-23 10:00:00,18.17,18.21,18.04,18.19,144400.0,12.9752,13.0038,12.8824,12.9895,144400.0
2011-03-23 10:30:00,18.2,18.25,18.17,18.22,86000.0,12.9967,13.0324,12.9752,13.0109,86000.0
2011-03-23 11:00:00,18.23,18.29,18.22,18.28,45300.0,13.0181,13.0609,13.0109,13.0538,45300.0
2011-03-23 11:30:00,18.28,18.39,18.28,18.31,104200.0,13.0538,13.1323,13.0538,13.0752,104200.0
2011-03-23 12:00:00,18.32,18.42,18.28,18.41,117300.0,13.0824,13.1538,13.0538,13.1466,117300.0
2011-03-23 12:30:00,18.42,18.48,18.42,18.45,103000.0,13.1538,13.1966,13.1538,13.1752,103000.0
2011-03-23 13:00:00,18.45,18.48,18.4,18.46,89400.0,13.1752,13.1966,13.1395,13.1823,89400.0
2011-03-23 13:30:00,18.47,18.56,18.46,18.52,82100.0,13.1895,13.2537,13.1823,13.2252,82100.0
2011-03-23 14:00:00,18.51,18.58,18.46,18.56,92100.0,13.218,13.268,13.1823,13.2537,92100.0
2011-03-23 14:30:00,18.56,18.83,18.54,18.75,667100.0,13.2537,13.4465,13.2395,13.3894,667100.0
2011-03-23 15:00:00,18.75,18.75,18.59,18.63,410500.0,13.3894,13.3894,13.2752,13.3037,410500.0
2011-03-23 15:30:00,18.63,18.63,18.49,18.52,567000.0,13.3037,13.3037,13.2037,13.2252,567000.0
2011-03-24 09:30:00,18.68,18.69,18.41,18.53,176400.0,13.3394,13.3466,13.1466,13.2323,176400.0
2011-03-24 10:00:00,18.53,18.54,18.29,18.43,267500.0,13.2323,13.2395,13.0609,13.1609,267500.0
2011-03-24 10:30:00,18.44,18.72,18.42,18.71,150200.0,13.168,13.368,13.1538,13.3609,150200.0
2011-03-24 11:00:00,18.71,18.71,18.52,18.53,310800.0,13.3609,13.3609,13.2252,13.2323,310800.0
2011-03-24 11:30:00,18.53,18.71,18.52,18.7,131200.0,13.2323,13.3609,13.2252,13.3537,131200.0
2011-03-24 12:00:00,18.71,18.79,18.69,18.79,251200.0,13.3609,13.418,13.3466,13.418,251200.0
2011-03-24 12:30:00,18.79,18.79,18.68,18.69,211700.0,13.418,13.418,13.3394,13.3466,211700.0
2011-03-24 13:00:00,18.7,18.79,18.69,18.77,127200.0,13.3537,13.418,13.3466,13.4037,127200.0
2011-03-24 13:30:00,18.77,18.81,18.72,18.8,414200.0,13.4037,13.4323,13.368,13.4251,414200.0
2011-03-24 14:00:00,18.8,18.83,18.78,18.81,114900.0,13.4251,13.4465,13.4108,13.4323,114900.0
2011-03-24 14:30:00,18.81,18.86,18.81,18.82,198300.0,13.4323,13.468,13.4323,13.4394,198300.0
2011-03-24 15:00:00,18.83,18.86,18.81,18.85,346300.0,13.4465,13.468,13.4323,13.4608,346300.0
2011-03-24 15:30:00,18.86,18.89,18.8,18.84,795000.0,13.468,13.4894,13.4251,13.4537,795000.0
2011-03-25 09:30:00,18.9,19.16,18.79,19.16,486700.0,13.4965,13.6822,13.418,13.6822,486700.0
2011-03-25 10:00:00,19.16,19.32,19.16,19.27,836600.0,13.6822,13.7965,13.6822,13.7607,836600.0
2011-03-25 10:30:00,19.27,19.4,19.25,19.31,476900.0,13.7607,13.8536,13.7465,13.7893,476900.0
2011-03-25 11:00:00,19.32,19.35,19.19,19.24,409400.0,13.7965,13.8179,13.7036,13.7393,409400.0
2011-03-25 11:30:00,19.24,19.37,19.23,19.37,100100.0,13.7393,13.8322,13.7322,13.8322,100100.0
2011-03-25 12:00:00,19.36,19.36,19.3,19.32,213200.0,13.825,13.825,13.7822,13.7965,213200.0
2011-03-25 12:30:00,19.32,19.32,19.2,19.27,289100.0,13.7965,13.7965,13.7108,13.7607,289100.0
2011-03-25 13:00:00,19.27,19.27,19.12,19.16,468000.0,13.7607,13.7607,13.6536,13.6822,468000.0
2011-03-25 13:30:00,19.17,19.25,19.15,19.2,193600.0,13.6893,13.7465,13.6751,13.7108,193600.0
2011-03-25 14:00:00,19.21,19.26,19.15,19.19,161200.0,13.7179,13.7536,13.6751,13.7036,161200.0
2011-03-25 14:30:00,19.19,19.29,19.17,19.24,140200.0,13.7036,13.775,13.6893,13.7393,140200.0
2011-03-25 15:00:00,19.23,19.25,19.15,19.16,187300.0,13.7322,13.7465,13.6751,13.6822,187300.0
2011-03-25 15:30:00,19.15,19.21,19.04,19.04,671600.0,13.6751,13.7179,13.5965,13.5965,671600.0
2011-03-28 09:30:00,19.0,19.23,18.93,19.22,225400.0,13.5679,13.7322,13.518,13.725,225400.0
2011-03-28 10:00:00,19.22,19.25,19.06,19.06,247700.0,13.725,13.7465,13.6108,13.6108,247700.0
2011-03-28 10:30:00,19.07,19.14,18.97,18.99,252900.0,13.6179,13.6679,13.5465,13.5608,252900.0
2011-03-28 11:00:00,18.99,19.1,18.94,19.0,218600.0,13.5608,13.6394,13.5251,13.5679,218600.0
2011-03-28 11:30:00,19.0,19.0,18.88,18.96,228200.0,13.5679,13.5679,13.4822,13.5394,228200.0
2011-03-28 12:00:00,18.96,19.01,18.9,18.91,116900.0,13.5394,13.5751,13.4965,13.5037,116900.0
2011-03-28 12:30:00,18.92,18.96,18.91,18.93,68200.0,13.5108,13.5394,13.5037,13.518,68200.0
2011-03-28 13:00:00,18.92,19.02,18.92,18.99,114900.0,13.5108,13.5822,13.5108,13.5608,114900.0
2011-03-28 13:30:00,19.0,19.03,18.95,18.95,270800.0,13.5679,13.5894,13.5322,13.5322,270800.0
2011-03-28 14:00:00,18.95,19.0,18.92,18.96,160400.0,13.5322,13.5679,13.5108,13.5394,160400.0
2011-03-28 14:30:00,18.96,18.96,18.85,18.87,332900.0,13.5394,13.5394,13.4608,13.4751,332900.0
2011-03-28 15:00:00,18.88,18.89,18.71,18.72,418000.0,13.4822,13.4894,13.3609,13.368,418000.0
2011-03-28 15:30:00,18.72,18.77,18.66,18.74,867900.0,13.368,13.4037,13.3251,13.3823,867900.0
2011-03-29 09:30:00,18.61,18.85,18.46,18.85,335700.0,13.3588,13.5311,13.2512,13.5311,335700.0
2011-03-29 10:00:00,18.84,19.03,18.8,18.82,286000.0,13.5239,13.6603,13.4952,13.5096,286000.0
2011-03-29 10:30:00,18.81,18.98,18.79,18.92,165700.0,13.5024,13.6244,13.488,13.5814,165700.0
2011-03-29 11:00:00,18.92,19.11,18.92,19.11,230300.0,13.5814,13.7178,13.5814,13.7178,230300.0
2011-03-29 11:30:00,19.1,19.13,18.98,19.0,303600.0,13.7106,13.7321,13.6244,13.6388,303600.0
2011-03-29 12:00:00,19.0,19.02,18.95,18.96,89600.0,13.6388,13.6531,13.6029,13.6101,89600.0
2011-03-29 12:30:00,18.96,19.07,18.94,19.04,86800.0,13.6101,13.689,13.5957,13.6675,86800.0
2011-03-29 13:00:00,19.05,19.08,19.01,19.01,88300.0,13.6747,13.6962,13.646,13.646,88300.0
2011-03-29 13:30:00,19.01,19.09,19.01,19.08,60600.0,13.646,13.7034,13.646,13.6962,60600.0
2011-03-29 14:00:00,19.08,19.12,19.08,19.11,103400.0,13.6962,13.7249,13.6962,13.7178,103400.0
2011-03-29 14:30:00,19.11,19.19,19.11,19.16,120500.0,13.7178,13.7752,13.7178,13.7536,120500.0
2011-03-29 15:00:00,19.17,19.18,19.12,19.14,176800.0,13.7608,13.768,13.7249,13.7393,176800.0
2011-03-29 15:30:00,19.15,19.17,19.08,19.16,456900.0,13.7465,13.7608,13.6962,13.7536,456900.0
2011-03-30 09:30:00,19.25,19.3,18.97,18.98,471600.0,13.8182,13.8541,13.6173,13.6244,471600.0
2011-03-30 10:00:00,18.98,19.27,18.95,19.12,515800.0,13.6244,13.8326,13.6029,13.7249,515800.0
2011-03-30 10:30:00,19.13,19.19,19.0,19.17,345700.0,13.7321,13.7752,13.6388,13.7608,345700.0
2011-03-30 11:00:00,19.16,19.18,18.95,19.03,170700.0,13.7536,13.768,13.6029,13.6603,170700.0
2011-03-30 11:30:00,19.03,19.14,19.03,19.13,177000.0,13.6603,13.7393,13.6603,13.7321,177000.0
2011-03-30 12:00:00,19.13,19.33,19.13,19.24,304300.0,13.7321,13.8757,13.7321,13.8111,304300.0
2011-03-30 12:30:00,19.25,19.35,19.24,19.34,79700.0,13.8182,13.89,13.8111,13.8829,79700.0
2011-03-30 13:00:00,19.34,19.37,19.3,19.36,148300.0,13.8829,13.9044,13.8541,13.8972,148300.0
2011-03-30 13:30:00,19.37,19.39,19.35,19.39,112000.0,13.9044,13.9187,13.89,13.9187,112000.0
2011-03-30 14:00:00,19.38,19.39,19.32,19.34,142300.0,13.9116,13.9187,13.8685,13.8829,142300.0
2011-03-30 14:30:00,19.34,19.35,19.26,19.27,213200.0,13.8829,13.89,13.8254,13.8326,213200.0
2011-03-30 15:00:00,19.27,19.28,19.21,19.21,174800.0,13.8326,13.8398,13.7895,13.7895,174800.0
2011-03-30 15:30:00,19.21,19.28,19.2,19.2,718600.0,13.7895,13.8398,13.7824,13.7824,718600.0
2011-03-31 09:30:00,19.18,19.23,18.83,18.87,646400.0,13.768,13.8039,13.5168,13.5455,646400.0
2011-03-31 10:00:00,18.87,18.98,18.78,18.91,455000.0,13.5455,13.6244,13.4809,13.5742,455000.0
2011-03-31 10:30:00,18.9,18.93,18.84,18.93,233900.0,13.567,13.5885,13.5239,13.5885,233900.0
2011-03-31 11:00:00,18.92,19.02,18.89,18.94,314500.0,13.5814,13.6531,13.5598,13.5957,314500.0
2011-03-31 11:30:00,18.94,18.95,18.85,18.85,119100.0,13.5957,13.6029,13.5311,13.5311,119100.0
2011-03-31 12:00:00,18.86,18.91,18.85,18.86,129400.0,13.5383,13.5742,13.5311,13.5383,129400.0
2011-03-31 12:30:00,18.86,18.88,18.82,18.83,133300.0,13.5383,13.5527,13.5096,13.5168,133300.0
2011-03-31 13:00:00,18.84,18.85,18.83,18.85,69100.0,13.5239,13.5311,13.5168,13.5311,69100.0
2011-03-31 13:30:00,18.85,18.85,18.77,18.8,138000.0,13.5311,13.5311,13.4737,13.4952,138000.0
2011-03-31 14:00:00,18.8,18.9,18.79,18.87,114700.0,13.4952,13.567,13.488,13.5455,114700.0
2011-03-31 14:30:00,18.87,18.88,18.85,18.85,84800.0,13.5455,13.5527,13.5311,13.5311,84800.0
2011-03-31 15:00:00,18.85,18.85,18.8,18.81,102600.0,13.5311,13.5311,13.4952,13.5024,102600.0
2011-03-31 15:30:00,18.81,18.82,18.75,18.77,309600.0,13.5024,13.5096,13.4593,13.4737,309600.0
2011-04-01 09:30:00,18.82,18.94,18.69,18.83,301500.0,13.5096,13.5957,13.4163,13.5168,301500.0
2011-04-01 10:00:00,18.83,18.96,18.82,18.91,154700.0,13.5168,13.6101,13.5096,13.5742,154700.0
2011-04-01 10:30:00,18.91,18.96,18.86,18.89,139000.0,13.5742,13.6101,13.5383,13.5598,139000.0
2011-04-01 11:00:00,18.9,18.98,18.87,18.97,99600.0,13.567,13.6244,13.5455,13.6173,99600.0
2011-04-01 11:30:00,18.97,19.03,18.94,18.94,96200.0,13.6173,13.6603,13.5957,13.5957,96200.0
2011-04-01 12:00:00,18.94,18.98,18.93,18.95,105700.0,13.5957,13.6244,13.5885,13.6029,105700.0
2011-04-01 12:30:00,18.94,19.0,18.94,18.98,56500.0,13.5957,13.6388,13.5957,13.6244,56500.0
2011-04-01 13:00:00,18.99,19.0,18.96,18.99,41100.0,13.6316,13.6388,13.6101,13.6316,41100.0
2011-04-01 13:30:00,19.0,19.1,19.0,19.06,143200.0,13.6388,13.7106,13.6388,13.6819,143200.0
2011-04-01 14:00:00,19.06,19.09,19.04,19.05,84900.0,13.6819,13.7034,13.6675,13.6747,84900.0
2011-04-01 14:30:00,19.05,19.06,18.89,18.93,120500.0,13.6747,13.6819,13.5598,13.5885,120500.0
2011-04-01 15:00:00,18.94,18.94,18.8,18.84,197100.0,13.5957,13.5957,13.4952,13.5239,197100.0
2011-04-01 15:30:00,18.84,18.85,18.78,18.85,463300.0,13.5239,13.5311,13.4809,13.5311,463300.0
2011-04-04 09:30:00,18.96,19.22,18.92,19.21,574300.0,13.6101,13.7967,13.5814,13.7895,574300.0
2011-04-04 10:00:00,19.22,19.31,19.16,19.3,407200.0,13.7967,13.8613,13.7536,13.8541,407200.0
2011-04-04 10:30:00,19.3,19.34,19.23,19.25,277800.0,13.8541,13.8829,13.8039,13.8182,277800.0
2011-04-04 11:00:00,19.23,19.27,19.21,19.25,98900.0,13.8039,13.8326,13.7895,13.8182,98900.0
2011-04-04 11:30:00,19.24,19.29,19.23,19.25,112200.0,13.8111,13.847,13.8039,13.8182,112200.0
2011-04-04 12:00:00,19.26,19.27,19.25,19.25,58700.0,13.8254,13.8326,13.8182,13.8182,58700.0
2011-04-04 12:30:00,19.25,19.27,19.25,19.25,136100.0,13.8182,13.8326,13.8182,13.8182,136100.0
2011-04-04 13:00:00,19.26,19.29,19.25,19.26,69400.0,13.8254,13.847,13.8182,13.8254,69400.0
2011-04-04 13:30:00,19.26,19.27,19.1,19.12,335000.0,13.8254,13.8326,13.7106,13.7249,335000.0
2011-04-04 14:00:00,19.11,19.18,19.1,19.16,87600.0,13.7178,13.768,13.7106,13.7536,87600.0
2011-04-04 14:30:00,19.16,19.2,19.14,19.15,80400.0,13.7536,13.7824,13.7393,13.7465,80400.0
2011-04-04 15:00:00,19.16,19.25,19.11,19.24,244700.0,13.7536,13.8182,13.7178,13.8111,244700.0
2011-04-04 15:30:00,19.23,19.33,19.21,19.25,820300.0,13.8039,13.8757,13.7895,13.8182,820300.0
2011-04-05 09:30:00,19.25,19.47,19.08,19.46,289400.0,13.8182,13.9762,13.6962,13.969,289400.0
2011-04-05 10:00:00,19.46,19.55,19.27,19.53,407500.0,13.969,14.0336,13.8326,14.0192,407500.0
2011-04-05 10:30:00,19.53,19.62,19.5,19.62,393300.0,14.0192,14.0838,13.9977,14.0838,393300.0
2011-04-05 11:00:00,19.61,19.75,19.6,19.7,371500.0,14.0767,14.1772,14.0695,14.1413,371500.0
2011-04-05 11:30:00,19.71,19.75,19.66,19.72,271200.0,14.1485,14.1772,14.1126,14.1556,271200.0
2011-04-05 12:00:00,19.72,19.82,19.72,19.75,218500.0,14.1556,14.2274,14.1556,14.1772,218500.0
2011-04-05 12:30:00,19.76,19.82,19.72,19.8,131800.0,14.1843,14.2274,14.1556,14.2131,131800.0
2011-04-05 13:00:00,19.79,19.81,19.73,19.73,137900.0,14.2059,14.2202,14.1628,14.1628,137900.0
2011-04-05 13:30:00,19.73,19.8,19.71,19.74,131500.0,14.1628,14.2131,14.1485,14.17,131500.0
2011-04-05 14:00:00,19.74,19.77,19.68,19.77,134200.0,14.17,14.1915,14.1269,14.1915,134200.0
2011-04-05 14:30:00,19.77,19.78,19.66,19.69,201500.0,14.1915,14.1987,14.1126,14.1341,201500.0
2011-04-05 15:00:00,19.69,19.71,19.62,19.69,236300.0,14.1341,14.1485,14.0838,14.1341,236300.0
2011-04-05 15:30:00,19.69,19.7,19.59,19.62,510900.0,14.1341,14.1413,14.0623,14.0838,510900.0
2011-04-06 09:30:00,19.67,19.84,19.57,19.71,268600.0,14.1197,14.2418,14.048,14.1485,268600.0
2011-04-06 10:00:00,19.72,19.73,19.62,19.7,487300.0,14.1556,14.1628,14.0838,14.1413,487300.0
2011-04-06 10:30:00,19.7,19.7,19.49,19.57,403900.0,14.1413,14.1413,13.9905,14.048,403900.0
2011-04-06 11:00:00,19.57,19.61,19.46,19.6,314900.0,14.048,14.0767,13.969,14.0695,314900.0
2011-04-06 11:30:00,19.6,19.6,19.41,19.43,267800.0,14.0695,14.0695,13.9331,13.9475,267800.0
2011-04-06 12:00:00,19.42,19.56,19.4,19.55,247100.0,13.9403,14.0408,13.9259,14.0336,247100.0
2011-04-06 12:30:00,19.55,19.58,19.44,19.45,168000.0,14.0336,14.0551,13.9546,13.9618,168000.0
2011-04-06 13:00:00,19.45,19.51,19.44,19.45,146800.0,13.9618,14.0049,13.9546,13.9618,146800.0
2011-04-06 13:30:00,19.45,19.51,19.43,19.5,213100.0,13.9618,14.0049,13.9475,13.9977,213100.0
2011-04-06 14:00:00,19.49,19.49,19.42,19.44,247200.0,13.9905,13.9905,13.9403,13.9546,247200.0
2011-04-06 14:30:00,19.45,19.51,19.44,19.48,196000.0,13.9618,14.0049,13.9546,13.9834,196000.0
2011-04-06 15:00:00,19.48,19.51,19.44,19.45,199600.0,13.9834,14.0049,13.9546,13.9618,199600.0
2011-04-06 15:30:00,19.45,19.47,19.44,19.45,391800.0,13.9618,13.9762,13.9546,13.9618,391800.0
2011-04-07 09:30:00,19.4,19.53,19.35,19.35,444200.0,13.9259,14.0192,13.89,13.89,444200.0
2011-04-07 10:00:00,19.36,19.5,19.32,19.35,463000.0,13.8972,13.9977,13.8685,13.89,463000.0
2011-04-07 10:30:00,19.35,19.39,19.19,19.35,521300.0,13.89,13.9187,13.7752,13.89,521300.0
2011-04-07 11:00:00,19.36,19.37,19.19,19.19,238400.0,13.8972,13.9044,13.7752,13.7752,238400.0
2011-04-07 11:30:00,19.19,19.19,19.06,19.18,333100.0,13.7752,13.7752,13.6819,13.768,333100.0
2011-04-07 12:00:00,19.19,19.25,19.17,19.2,65800.0,13.7752,13.8182,13.7608,13.7824,65800.0
2011-04-07 12:30:00,19.2,19.23,19.18,19.23,107500.0,13.7824,13.8039,13.768,13.8039,107500.0
2011-04-07 13:00:00,19.21,19.28,19.19,19.19,120600.0,13.7895,13.8398,13.7752,13.7752,120600.0
2011-04-07 13:30:00,19.19,19.21,19.13,19.17,77900.0,13.7752,13.7895,13.7321,13.7608,77900.0
2011-04-07 14:00:00,19.17,19.18,19.1,19.1,79100.0,13.7608,13.768,13.7106,13.7106,79100.0
2011-04-07 14:30:00,19.1,19.25,19.1,19.23,137200.0,13.7106,13.8182,13.7106,13.8039,137200.0
2011-04-07 15:00:00,19.22,19.23,19.11,19.14,146100.0,13.7967,13.8039,13.7178,13.7393,146100.0
2011-04-07 15:30:00,19.14,19.21,19.1,19.19,344700.0,13.7393,13.7895,13.7106,13.7752,344700.0
2011-04-08 09:30:00,19.37,19.37,19.1,19.2,166800.0,13.9044,13.9044,13.7106,13.7824,166800.0
2011-04-08 10:00:00,19.21,19.24,18.91,18.96,282200.0,13.7895,13.8111,13.5742,13.6101,282200.0
2011-04-08 10:30:00,18.96,19.0,18.9,18.97,158600.0,13.6101,13.6388,13.567,13.6173,158600.0
2011-04-08 11:00:00,18.97,18.97,18.82,18.82,193000.0,13.6173,13.6173,13.5096,13.5096,193000.0
2011-04-08 11:30:00,18.82,18.96,18.82,18.9,126600.0,13.5096,13.6101,13.5096,13.567,126600.0
2011-04-08 12:00:00,18.9,18.91,18.88,18.89,81100.0,13.567,13.5742,13.5527,13.5598,81100.0
2011-04-08 12:30:00,18.9,18.91,18.86,18.88,94600.0,13.567,13.5742,13.5383,13.5527,94600.0
2011-04-08 13:00:00,18.87,18.99,18.86,18.96,54300.0,13.5455,13.6316,13.5383,13.6101,54300.0
2011-04-08 13:30:00,18.96,18.97,18.92,18.93,79000.0,13.6101,13.6173,13.5814,13.5885,79000.0
2011-04-08 14:00:00,18.93,18.94,18.85,18.85,86800.0,13.5885,13.5957,13.5311,13.5311,86800.0
2011-04-08 14:30:00,18.85,18.87,18.69,18.69,158900.0,13.5311,13.5455,13.4163,13.4163,158900.0
2011-04-08 15:00:00,18.7,18.71,18.65,18.66,117200.0,13.4234,13.4306,13.3876,13.3947,117200.0
2011-04-08 15:30:00,18.66,18.73,18.65,18.72,404800.0,13.3947,13.445,13.3876,13.4378,404800.0
2011-04-11 09:30:00,18.77,18.91,18.6,18.72,114100.0,13.4737,13.5742,13.3517,13.4378,114100.0
2011-04-11 10:00:00,18.71,18.73,18.45,18.46,242300.0,13.4306,13.445,13.244,13.2512,242300.0
2011-04-11 10:30:00,18.47,18.57,18.41,18.54,179100.0,13.2583,13.3301,13.2153,13.3086,179100.0
2011-04-11 11:00:00,18.53,18.62,18.49,18.59,136900.0,13.3014,13.366,13.2727,13.3445,136900.0
2011-04-11 11:30:00,18.6,18.61,18.54,18.55,116700.0,13.3517,13.3588,13.3086,13.3158,116700.0
2011-04-11 12:00:00,18.55,18.57,18.46,18.52,197200.0,13.3158,13.3301,13.2512,13.2942,197200.0
2011-04-11 12:30:00,18.52,18.53,18.37,18.49,195300.0,13.2942,13.3014,13.1866,13.2727,195300.0
2011-04-11 13:00:00,18.49,18.58,18.47,18.58,168700.0,13.2727,13.3373,13.2583,13.3373,168700.0
2011-04-11 13:30:00,18.58,18.58,18.46,18.5,94000.0,13.3373,13.3373,13.2512,13.2799,94000.0
2011-04-11 14:00:00,18.51,18.54,18.47,18.47,111800.0,13.2871,13.3086,13.2583,13.2583,111800.0
2011-04-11 14:30:00,18.47,18.48,18.27,18.32,309100.0,13.2583,13.2655,13.1148,13.1507,309100.0
2011-04-11 15:00:00,18.32,18.33,18.18,18.28,411200.0,13.1507,13.1578,13.0502,13.122,411200.0
2011-04-11 15:30:00,18.27,18.43,18.27,18.42,430300.0,13.1148,13.2296,13.1148,13.2224,430300.0
2011-04-12 09:30:00,18.2,18.31,18.04,18.16,177700.0,13.0645,13.1435,12.9497,13.0358,177700.0
2011-04-12 10:00:00,18.17,18.25,18.09,18.19,240700.0,13.043,13.1004,12.9856,13.0573,240700.0
2011-04-12 10:30:00,18.19,18.24,18.04,18.09,297900.0,13.0573,13.0932,12.9497,12.9856,297900.0
2011-04-12 11:00:00,18.1,18.12,18.03,18.12,218300.0,12.9927,13.0071,12.9425,13.0071,218300.0
2011-04-12 11:30:00,18.11,18.2,18.11,18.14,109400.0,12.9999,13.0645,12.9999,13.0215,109400.0
2011-04-12 12:00:00,18.13,18.22,18.13,18.22,77000.0,13.0143,13.0789,13.0143,13.0789,77000.0
2011-04-12 12:30:00,18.21,18.25,18.19,18.21,229600.0,13.0717,13.1004,13.0573,13.0717,229600.0
2011-04-12 13:00:00,18.22,18.22,18.08,18.1,167700.0,13.0789,13.0789,12.9784,12.9927,167700.0
2011-04-12 13:30:00,18.11,18.25,18.11,18.24,178300.0,12.9999,13.1004,12.9999,13.0932,178300.0
2011-04-12 14:00:00,18.23,18.29,18.17,18.23,103300.0,13.0861,13.1291,13.043,13.0861,103300.0
2011-04-12 14:30:00,18.23,18.24,18.05,18.06,292900.0,13.0861,13.0932,12.9569,12.964,292900.0
2011-04-12 15:00:00,18.06,18.09,18.02,18.07,274100.0,12.964,12.9856,12.9353,12.9712,274100.0
2011-04-12 15:30:00,18.07,18.25,18.07,18.22,455800.0,12.9712,13.1004,12.9712,13.0789,455800.0
2011-04-13 09:30:00,18.31,18.43,18.07,18.13,199000.0,13.1435,13.2296,12.9712,13.0143,199000.0
2011-04-13 10:00:00,18.12,18.21,18.05,18.2,196400.0,13.0071,13.0717,12.9569,13.0645,196400.0
2011-04-13 10:30:00,18.21,18.29,18.13,18.23,185700.0,13.0717,13.1291,13.0143,13.0861,185700.0
2011-04-13 11:00:00,18.24,18.25,18.06,18.07,140200.0,13.0932,13.1004,12.964,12.9712,140200.0
2011-04-13 11:30:00,18.06,18.13,18.04,18.06,132100.0,12.964,13.0143,12.9497,12.964,132100.0
2011-04-13 12:00:00,18.06,18.18,18.05,18.06,140100.0,12.964,13.0502,12.9569,12.964,140100.0
2011-04-13 12:30:00,18.05,18.06,17.93,18.0,169500.0,12.9569,12.964,12.8707,12.921,169500.0
2011-04-13 13:00:00,18.0,18.03,17.98,18.0,62200.0,12.921,12.9425,12.9066,12.921,62200.0
2011-04-13 13:30:00,18.01,18.01,17.95,17.99,64400.0,12.9281,12.9281,12.8851,12.9138,64400.0
2011-04-13 14:00:00,18.0,18.08,17.96,18.07,107500.0,12.921,12.9784,12.8922,12.9712,107500.0
2011-04-13 14:30:00,18.06,18.15,18.01,18.13,111700.0,12.964,13.0286,12.9281,13.0143,111700.0
2011-04-13 15:00:00,18.13,18.2,18.1,18.15,171900.0,13.0143,13.0645,12.9927,13.0286,171900.0
2011-04-13 15:30:00,18.16,18.19,18.11,18.16,235300.0,13.0358,13.0573,12.9999,13.0358,235300.0
2011-04-14 09:30:00,17.98,18.19,17.96,18.05,187900.0,12.9066,13.0573,12.8922,12.9569,187900.0
2011-04-14 10:00:00,18.04,18.3,18.02,18.18,265000.0,12.9497,13.1363,12.9353,13.0502,265000.0
2011-04-14 10:30:00,18.19,18.26,18.12,18.16,215500.0,13.0573,13.1076,13.0071,13.0358,215500.0
2011-04-14 11:00:00,18.17,18.19,18.03,18.04,122700.0,13.043,13.0573,12.9425,12.9497,122700.0
2011-04-14 11:30:00,18.04,18.05,17.94,17.98,148000.0,12.9497,12.9569,12.8779,12.9066,148000.0
2011-04-14 12:00:00,17.97,17.99,17.91,17.98,210400.0,12.8994,12.9138,12.8564,12.9066,210400.0
2011-04-14 12:30:00,17.99,18.06,17.97,18.0,89000.0,12.9138,12.964,12.8994,12.921,89000.0
2011-04-14 13:00:00,18.0,18.02,17.93,17.94,66700.0,12.921,12.9353,12.8707,12.8779,66700.0
2011-04-14 13:30:00,17.94,17.95,17.88,17.91,117100.0,12.8779,12.8851,12.8348,12.8564,117100.0
2011-04-14 14:00:00,17.91,17.96,17.89,17.95,97400.0,12.8564,12.8922,12.842,12.8851,97400.0
2011-04-14 14:30:00,17.94,17.98,17.91,17.95,100000.0,12.8779,12.9066,12.8564,12.8851,100000.0
2011-04-14 15:00:00,17.96,18.0,17.95,17.99,108700.0,12.8922,12.921,12.8851,12.9138,108700.0
2011-04-14 15:30:00,18.0,18.0,17.91,17.93,638700.0,12.921,12.921,12.8564,12.8707,638700.0
2011-04-15 09:30:00,17.98,17.99,17.77,17.8,591400.0,12.9066,12.9138,12.7559,12.7774,591400.0
2011-04-15 10:00:00,17.82,17.87,17.73,17.73,398700.0,12.7918,12.8276,12.7271,12.7271,398700.0
2011-04-15 10:30:00,17.74,17.8,17.68,17.76,291100.0,12.7343,12.7774,12.6913,12.7487,291100.0
2011-04-15 11:00:00,17.77,17.79,17.73,17.76,123700.0,12.7559,12.7702,12.7271,12.7487,123700.0
2011-04-15 11:30:00,17.77,17.83,17.75,17.79,279100.0,12.7559,12.7989,12.7415,12.7702,279100.0
2011-04-15 12:00:00,17.78,17.85,17.78,17.82,131800.0,12.763,12.8133,12.763,12.7918,131800.0
2011-04-15 12:30:00,17.82,17.83,17.8,17.82,952800.0,12.7918,12.7989,12.7774,12.7918,952800.0
2011-04-15 13:00:00,17.82,17.83,17.73,17.75,184100.0,12.7918,12.7989,12.7271,12.7415,184100.0
2011-04-15 13:30:00,17.75,17.79,17.74,17.79,91000.0,12.7415,12.7702,12.7343,12.7702,91000.0
2011-04-15 14:00:00,17.79,17.85,17.78,17.84,224400.0,12.7702,12.8133,12.763,12.8061,224400.0
2011-04-15 14:30:00,17.84,17.86,17.8,17.8,209000.0,12.8061,12.8205,12.7774,12.7774,209000.0
2011-04-15 15:00:00,17.8,17.81,17.76,17.81,150100.0,12.7774,12.7846,12.7487,12.7846,150100.0
2011-04-15 15:30:00,17.81,17.82,17.77,17.77,579200.0,12.7846,12.7918,12.7559,12.7559,579200.0
2011-04-18 09:30:00,17.45,17.62,17.34,17.38,541900.0,12.5262,12.6482,12.4472,12.4759,541900.0
2011-04-18 10:00:00,17.38,17.39,17.21,17.26,444900.0,12.4759,12.4831,12.3539,12.3898,444900.0
2011-04-18 10:30:00,17.27,17.33,17.18,17.24,299200.0,12.3969,12.44,12.3323,12.3754,299200.0
2011-04-18 11:00:00,17.25,17.28,17.15,17.24,237300.0,12.3826,12.4041,12.3108,12.3754,237300.0
2011-04-18 11:30:00,17.24,17.31,17.23,17.23,324600.0,12.3754,12.4257,12.3682,12.3682,324600.0
2011-04-18 12:00:00,17.24,17.3,17.22,17.27,119600.0,12.3754,12.4185,12.3611,12.3969,119600.0
2011-04-18 12:30:00,17.27,17.29,17.17,17.2,161000.0,12.3969,12.4113,12.3252,12.3467,161000.0
2011-04-18 13:00:00,17.2,17.21,17.14,17.15,262500.0,12.3467,12.3539,12.3036,12.3108,262500.0
2011-04-18 13:30:00,17.15,17.17,17.1,17.15,593900.0,12.3108,12.3252,12.2749,12.3108,593900.0
2011-04-18 14:00:00,17.15,17.24,17.09,17.23,583700.0,12.3108,12.3754,12.2677,12.3682,583700.0
2011-04-18 14:30:00,17.23,17.52,17.22,17.43,927500.0,12.3682,12.5764,12.3611,12.5118,927500.0
2011-04-18 15:00:00,17.42,17.52,17.33,17.48,527300.0,12.5046,12.5764,12.44,12.5477,527300.0
2011-04-18 15:30:00,17.48,17.56,17.41,17.45,1099800.0,12.5477,12.6051,12.4974,12.5262,1099800.0
2011-04-19 09:30:00,18.12,18.62,17.92,18.19,1710900.0,13.0071,13.366,12.8635,13.0573,1710900.0
2011-04-19 10:00:00,18.19,18.39,18.09,18.37,505800.0,13.0573,13.2009,12.9856,13.1866,505800.0
2011-04-19 10:30:00,18.37,18.38,18.1,18.15,554900.0,13.1866,13.1937,12.9927,13.0286,554900.0
2011-04-19 11:00:00,18.16,18.16,18.03,18.1,369800.0,13.0358,13.0358,12.9425,12.9927,369800.0
2011-04-19 11:30:00,18.1,18.33,18.09,18.3,245600.0,12.9927,13.1578,12.9856,13.1363,245600.0
2011-04-19 12:00:00,18.3,18.32,18.11,18.16,279100.0,13.1363,13.1507,12.9999,13.0358,279100.0
2011-04-19 12:30:00,18.15,18.27,18.14,18.26,197500.0,13.0286,13.1148,13.0215,13.1076,197500.0
2011-04-19 13:00:00,18.26,18.34,18.21,18.28,236600.0,13.1076,13.165,13.0717,13.122,236600.0
2011-04-19 13:30:00,18.28,18.4,18.25,18.28,263700.0,13.122,13.2081,13.1004,13.122,263700.0
2011-04-19 14:00:00,18.27,18.34,18.24,18.26,210900.0,13.1148,13.165,13.0932,13.1076,210900.0
2011-04-19 14:30:00,18.26,18.38,18.21,18.32,286100.0,13.1076,13.1937,13.0717,13.1507,286100.0
2011-04-19 15:00:00,18.32,18.41,18.3,18.4,288700.0,13.1507,13.2153,13.1363,13.2081,288700.0
2011-04-19 15:30:00,18.4,18.47,18.36,18.47,884100.0,13.2081,13.2583,13.1794,13.2583,884100.0
2011-04-20 09:30:00,18.86,18.88,18.46,18.5,298800.0,13.5383,13.5527,13.2512,13.2799,298800.0
2011-04-20 10:00:00,18.5,18.64,18.48,18.53,443300.0,13.2799,13.3804,13.2655,13.3014,443300.0
2011-04-20 10:30:00,18.54,18.57,18.47,18.48,155200.0,13.3086,13.3301,13.2583,13.2655,155200.0
2011-04-20 11:00:00,18.49,18.5,18.29,18.39,237400.0,13.2727,13.2799,13.1291,13.2009,237400.0
2011-04-20 11:30:00,18.39,18.51,18.36,18.46,245400.0,13.2009,13.2871,13.1794,13.2512,245400.0
2011-04-20 12:00:00,18.47,18.48,18.4,18.41,150200.0,13.2583,13.2655,13.2081,13.2153,150200.0
2011-04-20 12:30:00,18.41,18.43,18.35,18.36,105000.0,13.2153,13.2296,13.1722,13.1794,105000.0
2011-04-20 13:00:00,18.36,18.42,18.3,18.42,107100.0,13.1794,13.2224,13.1363,13.2224,107100.0
2011-04-20 13:30:00,18.41,18.48,18.38,18.47,106500.0,13.2153,13.2655,13.1937,13.2583,106500.0
2011-04-20 14:00:00,18.48,18.5,18.44,18.47,111000.0,13.2655,13.2799,13.2368,13.2583,111000.0
2011-04-20 14:30:00,18.47,18.5,18.44,18.47,98000.0,13.2583,13.2799,13.2368,13.2583,98000.0
2011-04-20 15:00:00,18.47,18.5,18.46,18.5,123100.0,13.2583,13.2799,13.2512,13.2799,123100.0
2011-04-20 15:30:00,18.49,18.53,18.43,18.49,552900.0,13.2727,13.3014,13.2296,13.2727,552900.0
2011-04-21 09:30:00,18.71,18.71,18.5,18.52,141400.0,13.4306,13.4306,13.2799,13.2942,141400.0
2011-04-21 10:00:00,18.51,18.54,18.41,18.5,252500.0,13.2871,13.3086,13.2153,13.2799,252500.0
2011-04-21 10:30:00,18.49,18.64,18.48,18.59,126100.0,13.2727,13.3804,13.2655,13.3445,126100.0
2011-04-21 11:00:00,18.59,18.65,18.58,18.64,115400.0,13.3445,13.3876,13.3373,13.3804,115400.0
2011-04-21 11:30:00,18.65,18.66,18.59,18.62,68400.0,13.3876,13.3947,13.3445,13.366,68400.0
2011-04-21 12:00:00,18.63,18.65,18.56,18.59,55000.0,13.3732,13.3876,13.3229,13.3445,55000.0
2011-04-21 12:30:00,18.59,18.65,18.57,18.63,85600.0,13.3445,13.3876,13.3301,13.3732,85600.0
2011-04-21 13:00:00,18.64,18.64,18.58,18.6,50500.0,13.3804,13.3804,13.3373,13.3517,50500.0
2011-04-21 13:30:00,18.59,18.6,18.56,18.6,57700.0,13.3445,13.3517,13.3229,13.3517,57700.0
2011-04-21 14:00:00,18.59,18.59,18.52,18.52,116300.0,13.3445,13.3445,13.2942,13.2942,116300.0
2011-04-21 14:30:00,18.53,18.56,18.52,18.54,256700.0,13.3014,13.3229,13.2942,13.3086,256700.0
2011-04-21 15:00:00,18.54,18.59,18.52,18.54,337900.0,13.3086,13.3445,13.2942,13.3086,337900.0
2011-04-21 15:30:00,18.54,18.61,18.53,18.55,391300.0,13.3086,13.3588,13.3014,13.3158,391300.0
2011-04-25 09:30:00,18.82,18.82,18.5,18.57,213500.0,13.5096,13.5096,13.2799,13.3301,213500.0
2011-04-25 10:00:00,18.58,18.6,18.38,18.48,220200.0,13.3373,13.3517,13.1937,13.2655,220200.0
2011-04-25 10:30:00,18.48,18.56,18.45,18.49,265500.0,13.2655,13.3229,13.244,13.2727,265500.0
2011-04-25 11:00:00,18.5,18.51,18.4,18.51,138400.0,13.2799,13.2871,13.2081,13.2871,138400.0
2011-04-25 11:30:00,18.51,18.59,18.5,18.58,99400.0,13.2871,13.3445,13.2799,13.3373,99400.0
2011-04-25 12:00:00,18.57,18.61,18.56,18.58,94300.0,13.3301,13.3588,13.3229,13.3373,94300.0
2011-04-25 12:30:00,18.57,18.57,18.41,18.47,179600.0,13.3301,13.3301,13.2153,13.2583,179600.0
2011-04-25 13:00:00,18.47,18.54,18.46,18.53,77700.0,13.2583,13.3086,13.2512,13.3014,77700.0
2011-04-25 13:30:00,18.54,18.55,18.47,18.52,193300.0,13.3086,13.3158,13.2583,13.2942,193300.0
2011-04-25 14:00:00,18.52,18.55,18.49,18.5,76800.0,13.2942,13.3158,13.2727,13.2799,76800.0
2011-04-25 14:30:00,18.51,18.52,18.49,18.49,68100.0,13.2871,13.2942,13.2727,13.2727,68100.0
2011-04-25 15:00:00,18.49,18.5,18.44,18.47,165300.0,13.2727,13.2799,13.2368,13.2583,165300.0
2011-04-25 15:30:00,18.47,18.52,18.45,18.48,222300.0,13.2583,13.2942,13.244,13.2655,222300.0
2011-04-26 09:30:00,18.6,18.63,18.4,18.56,451700.0,13.3517,13.3732,13.2081,13.3229,451700.0
2011-04-26 10:00:00,18.56,18.65,18.53,18.56,409800.0,13.3229,13.3876,13.3014,13.3229,409800.0
2011-04-26 10:30:00,18.56,18.68,18.56,18.68,188300.0,13.3229,13.4091,13.3229,13.4091,188300.0
2011-04-26 11:00:00,18.68,18.7,18.62,18.63,271000.0,13.4091,13.4234,13.366,13.3732,271000.0
2011-04-26 11:30:00,18.63,18.78,18.63,18.77,178100.0,13.3732,13.4809,13.3732,13.4737,178100.0
2011-04-26 12:00:00,18.78,18.85,18.78,18.84,137000.0,13.4809,13.5311,13.4809,13.5239,137000.0
2011-04-26 12:30:00,18.83,18.87,18.82,18.85,92900.0,13.5168,13.5455,13.5096,13.5311,92900.0
2011-04-26 13:00:00,18.85,18.86,18.73,18.77,147500.0,13.5311,13.5383,13.445,13.4737,147500.0
2011-04-26 13:30:00,18.77,18.86,18.69,18.83,428100.0,13.4737,13.5383,13.4163,13.5168,428100.0
2011-04-26 14:00:00,18.82,18.94,18.78,18.88,306500.0,13.5096,13.5957,13.4809,13.5527,306500.0
2011-04-26 14:30:00,18.87,18.9,18.8,18.86,277600.0,13.5455,13.567,13.4952,13.5383,277600.0
2011-04-26 15:00:00,18.86,18.96,18.86,18.87,264600.0,13.5383,13.6101,13.5383,13.5455,264600.0
2011-04-26 15:30:00,18.87,18.88,18.79,18.84,433700.0,13.5455,13.5527,13.488,13.5239,433700.0
2011-04-27 09:30:00,18.95,18.95,18.48,18.5,309900.0,13.6029,13.6029,13.2655,13.2799,309900.0
2011-04-27 10:00:00,18.5,18.52,18.31,18.41,504900.0,13.2799,13.2942,13.1435,13.2153,504900.0
2011-04-27 10:30:00,18.41,18.44,18.37,18.42,280100.0,13.2153,13.2368,13.1866,13.2224,280100.0
2011-04-27 11:00:00,18.42,18.48,18.4,18.43,87100.0,13.2224,13.2655,13.2081,13.2296,87100.0
2011-04-27 11:30:00,18.43,18.58,18.42,18.54,162400.0,13.2296,13.3373,13.2224,13.3086,162400.0
2011-04-27 12:00:00,18.54,18.56,18.48,18.5,114400.0,13.3086,13.3229,13.2655,13.2799,114400.0
2011-04-27 12:30:00,18.51,18.54,18.45,18.46,219200.0,13.2871,13.3086,13.244,13.2512,219200.0
2011-04-27 13:00:00,18.46,18.52,18.42,18.48,177500.0,13.2512,13.2942,13.2224,13.2655,177500.0
2011-04-27 13:30:00,18.47,18.55,18.46,18.55,58900.0,13.2583,13.3158,13.2512,13.3158,58900.0
2011-04-27 14:00:00,18.55,18.57,18.45,18.45,96800.0,13.3158,13.3301,13.244,13.244,96800.0
2011-04-27 14:30:00,18.46,18.57,18.44,18.57,86700.0,13.2512,13.3301,13.2368,13.3301,86700.0
2011-04-27 15:00:00,18.57,18.61,18.5,18.55,303700.0,13.3301,13.3588,13.2799,13.3158,303700.0
2011-04-27 15:30:00,18.55,18.62,18.54,18.62,575800.0,13.3158,13.366,13.3086,13.366,575800.0
2011-04-28 09:30:00,18.6,18.74,18.46,18.72,268400.0,13.3517,13.4522,13.2512,13.4378,268400.0
2011-04-28 10:00:00,18.73,18.75,18.43,18.54,485600.0,13.445,13.4593,13.2296,13.3086,485600.0
2011-04-28 10:30:00,18.54,18.54,18.43,18.47,450500.0,13.3086,13.3086,13.2296,13.2583,450500.0
2011-04-28 11:00:00,18.47,18.5,18.43,18.5,534500.0,13.2583,13.2799,13.2296,13.2799,534500.0
2011-04-28 11:30:00,18.46,18.55,18.42,18.45,738700.0,13.2512,13.3158,13.2224,13.244,738700.0
2011-04-28 12:00:00,18.45,18.45,18.28,18.44,303400.0,13.244,13.244,13.122,13.2368,303400.0
2011-04-28 12:30:00,18.45,18.45,18.35,18.35,137600.0,13.244,13.244,13.1722,13.1722,137600.0
2011-04-28 13:00:00,18.34,18.34,18.19,18.2,261700.0,13.165,13.165,13.0573,13.0645,261700.0
2011-04-28 13:30:00,18.2,18.22,18.16,18.19,312700.0,13.0645,13.0789,13.0358,13.0573,312700.0
2011-04-28 14:00:00,18.19,18.28,18.18,18.24,663600.0,13.0573,13.122,13.0502,13.0932,663600.0
2011-04-28 14:30:00,18.24,18.26,18.14,18.19,568000.0,13.0932,13.1076,13.0215,13.0573,568000.0
2011-04-28 15:00:00,18.19,18.19,18.12,18.13,483900.0,13.0573,13.0573,13.0071,13.0143,483900.0
2011-04-28 15:30:00,18.13,18.21,18.09,18.19,1456400.0,13.0143,13.0717,12.9856,13.0573,1456400.0
2011-04-29 09:30:00,18.22,18.26,18.15,18.2,276100.0,13.0789,13.1076,13.0286,13.0645,276100.0
2011-04-29 10:00:00,18.2,18.2,18.09,18.11,378900.0,13.0645,13.0645,12.9856,12.9999,378900.0
2011-04-29 10:30:00,18.11,18.11,17.99,17.99,185800.0,12.9999,12.9999,12.9138,12.9138,185800.0
2011-04-29 11:00:00,18.0,18.03,17.92,17.95,371600.0,12.921,12.9425,12.8635,12.8851,371600.0
2011-04-29 11:30:00,17.95,18.07,17.93,17.98,729300.0,12.8851,12.9712,12.8707,12.9066,729300.0
2011-04-29 12:00:00,17.99,18.1,17.96,18.01,587500.0,12.9138,12.9927,12.8922,12.9281,587500.0
2011-04-29 12:30:00,18.01,18.05,17.93,17.96,242300.0,12.9281,12.9569,12.8707,12.8922,242300.0
2011-04-29 13:00:00,17.96,18.06,17.96,17.99,227300.0,12.8922,12.964,12.8922,12.9138,227300.0
2011-04-29 13:30:00,18.0,18.09,17.99,18.03,195500.0,12.921,12.9856,12.9138,12.9425,195500.0
2011-04-29 14:00:00,18.03,18.06,18.0,18.04,209700.0,12.9425,12.964,12.921,12.9497,209700.0
2011-04-29 14:30:00,18.04,18.09,18.02,18.06,360100.0,12.9497,12.9856,12.9353,12.964,360100.0
2011-04-29 15:00:00,18.06,18.13,18.05,18.12,260200.0,12.964,13.0143,12.9569,13.0071,260200.0
2011-04-29 15:30:00,18.12,18.21,18.11,18.19,446000.0,13.0071,13.0717,12.9999,13.0573,446000.0
2011-05-02 09:30:00,18.25,18.25,18.05,18.13,331200.0,13.1004,13.1004,12.9569,13.0143,331200.0
2011-05-02 10:00:00,18.13,18.18,18.09,18.18,143500.0,13.0143,13.0502,12.9856,13.0502,143500.0
2011-05-02 10:30:00,18.18,18.2,18.1,18.16,102700.0,13.0502,13.0645,12.9927,13.0358,102700.0
2011-05-02 11:00:00,18.16,18.2,18.14,18.16,146000.0,13.0358,13.0645,13.0215,13.0358,146000.0
2011-05-02 11:30:00,18.15,18.16,18.07,18.07,113600.0,13.0286,13.0358,12.9712,12.9712,113600.0
2011-05-02 12:00:00,18.08,18.13,18.03,18.03,76400.0,12.9784,13.0143,12.9425,12.9425,76400.0
2011-05-02 12:30:00,18.03,18.06,18.0,18.03,121500.0,12.9425,12.964,12.921,12.9425,121500.0
2011-05-02 13:00:00,18.03,18.07,18.0,18.06,88900.0,12.9425,12.9712,12.921,12.964,88900.0
2011-05-02 13:30:00,18.06,18.08,18.01,18.01,67800.0,12.964,12.9784,12.9281,12.9281,67800.0
2011-05-02 14:00:00,18.01,18.08,18.01,18.07,140300.0,12.9281,12.9784,12.9281,12.9712,140300.0
2011-05-02 14:30:00,18.06,18.08,18.04,18.05,127400.0,12.964,12.9784,12.9497,12.9569,127400.0
2011-05-02 15:00:00,18.04,18.1,18.0,18.01,158000.0,12.9497,12.9927,12.921,12.9281,158000.0
2011-05-02 15:30:00,18.0,18.02,17.87,17.97,543600.0,12.921,12.9353,12.8276,12.8994,543600.0
2011-05-03 09:30:00,17.9,18.06,17.77,17.96,247400.0,12.8492,12.964,12.7559,12.8922,247400.0
2011-05-03 10:00:00,17.96,18.06,17.94,18.03,394800.0,12.8922,12.964,12.8779,12.9425,394800.0
2011-05-03 10:30:00,18.03,18.04,17.84,17.99,224300.0,12.9425,12.9497,12.8061,12.9138,224300.0
2011-05-03 11:00:00,17.99,18.03,17.84,17.84,313600.0,12.9138,12.9425,12.8061,12.8061,313600.0
2011-05-03 11:30:00,17.84,17.96,17.84,17.87,174000.0,12.8061,12.8922,12.8061,12.8276,174000.0
2011-05-03 12:00:00,17.87,17.94,17.81,17.81,148200.0,12.8276,12.8779,12.7846,12.7846,148200.0
2011-05-03 12:30:00,17.82,17.88,17.8,17.81,455200.0,12.7918,12.8348,12.7774,12.7846,455200.0
2011-05-03 13:00:00,17.81,17.85,17.72,17.73,149000.0,12.7846,12.8133,12.72,12.7271,149000.0
2011-05-03 13:30:00,17.73,17.78,17.71,17.74,96900.0,12.7271,12.763,12.7128,12.7343,96900.0
2011-05-03 14:00:00,17.74,17.74,17.64,17.68,116500.0,12.7343,12.7343,12.6625,12.6913,116500.0
2011-05-03 14:30:00,17.68,17.72,17.58,17.64,137900.0,12.6913,12.72,12.6195,12.6625,137900.0
2011-05-03 15:00:00,17.64,17.84,17.63,17.79,248300.0,12.6625,12.8061,12.6554,12.7702,248300.0
2011-05-03 15:30:00,17.79,17.85,17.75,17.76,434800.0,12.7702,12.8133,12.7415,12.7487,434800.0
2011-05-04 09:30:00,17.77,17.77,17.5,17.53,266900.0,12.7559,12.7559,12.562,12.5836,266900.0
2011-05-04 10:00:00,17.53,17.59,17.4,17.46,265000.0,12.5836,12.6266,12.4903,12.5333,265000.0
2011-05-04 10:30:00,17.45,17.48,17.37,17.39,178200.0,12.5262,12.5477,12.4687,12.4831,178200.0
2011-05-04 11:00:00,17.4,17.42,17.3,17.37,164900.0,12.4903,12.5046,12.4185,12.4687,164900.0
2011-05-04 11:30:00,17.37,17.4,17.33,17.35,146900.0,12.4687,12.4903,12.44,12.4544,146900.0
2011-05-04 12:00:00,17.35,17.36,17.26,17.28,102200.0,12.4544,12.4615,12.3898,12.4041,102200.0
2011-05-04 12:30:00,17.28,17.33,17.21,17.33,244300.0,12.4041,12.44,12.3539,12.44,244300.0
2011-05-04 13:00:00,17.32,17.38,17.29,17.38,194300.0,12.4328,12.4759,12.4113,12.4759,194300.0
2011-05-04 13:30:00,17.37,17.46,17.35,17.45,133400.0,12.4687,12.5333,12.4544,12.5262,133400.0
2011-05-04 14:00:00,17.44,17.47,17.33,17.46,111500.0,12.519,12.5405,12.44,12.5333,111500.0
2011-05-04 14:30:00,17.46,17.49,17.41,17.42,145700.0,12.5333,12.5549,12.4974,12.5046,145700.0
2011-05-04 15:00:00,17.41,17.44,17.36,17.43,124500.0,12.4974,12.519,12.4615,12.5118,124500.0
2011-05-04 15:30:00,17.43,17.44,17.33,17.36,495100.0,12.5118,12.519,12.44,12.4615,495100.0
2011-05-05 09:30:00,17.16,17.4,17.06,17.37,318800.0,12.318,12.4903,12.2462,12.4687,318800.0
2011-05-05 10:00:00,17.38,17.49,17.3,17.39,206100.0,12.4759,12.5549,12.4185,12.4831,206100.0
2011-05-05 10:30:00,17.39,17.45,17.29,17.34,125500.0,12.4831,12.5262,12.4113,12.4472,125500.0
2011-05-05 11:00:00,17.34,17.36,17.09,17.09,351300.0,12.4472,12.4615,12.2677,12.2677,351300.0
2011-05-05 11:30:00,17.1,17.26,17.09,17.17,196800.0,12.2749,12.3898,12.2677,12.3252,196800.0
2011-05-05 12:00:00,17.17,17.31,17.17,17.28,227600.0,12.3252,12.4257,12.3252,12.4041,227600.0
2011-05-05 12:30:00,17.27,17.28,17.2,17.25,70600.0,12.3969,12.4041,12.3467,12.3826,70600.0
2011-05-05 13:00:00,17.26,17.32,17.25,17.28,81600.0,12.3898,12.4328,12.3826,12.4041,81600.0
2011-05-05 13:30:00,17.28,17.28,17.18,17.21,63100.0,12.4041,12.4041,12.3323,12.3539,63100.0
2011-05-05 14:00:00,17.22,17.28,17.16,17.27,129700.0,12.3611,12.4041,12.318,12.3969,129700.0
2011-05-05 14:30:00,17.28,17.32,17.19,17.19,85200.0,12.4041,12.4328,12.3395,12.3395,85200.0
2011-05-05 15:00:00,17.19,17.21,17.05,17.06,254000.0,12.3395,12.3539,12.239,12.2462,254000.0
2011-05-05 15:30:00,17.05,17.23,17.05,17.14,433000.0,12.239,12.3682,12.239,12.3036,433000.0
2011-05-06 09:30:00,17.32,17.42,17.16,17.16,273700.0,12.4328,12.5046,12.318,12.318,273700.0
2011-05-06 10:00:00,17.17,17.26,17.14,17.21,413100.0,12.3252,12.3898,12.3036,12.3539,413100.0
2011-05-06 10:30:00,17.21,17.26,17.17,17.21,139300.0,12.3539,12.3898,12.3252,12.3539,139300.0
2011-05-06 11:00:00,17.21,17.3,17.2,17.28,194500.0,12.3539,12.4185,12.3467,12.4041,194500.0
2011-05-06 11:30:00,17.28,17.29,17.14,17.18,124200.0,12.4041,12.4113,12.3036,12.3323,124200.0
2011-05-06 12:00:00,17.19,17.23,17.04,17.16,246400.0,12.3395,12.3682,12.2318,12.318,246400.0
2011-05-06 12:30:00,17.16,17.2,17.05,17.13,141500.0,12.318,12.3467,12.239,12.2964,141500.0
2011-05-06 13:00:00,17.13,17.19,17.01,17.05,170900.0,12.2964,12.3395,12.2103,12.239,170900.0
2011-05-06 13:30:00,17.05,17.17,17.04,17.09,332700.0,12.239,12.3252,12.2318,12.2677,332700.0
2011-05-06 14:00:00,17.1,17.15,16.96,16.97,250100.0,12.2749,12.3108,12.1744,12.1816,250100.0
2011-05-06 14:30:00,16.97,16.99,16.86,16.89,485200.0,12.1816,12.196,12.1026,12.1242,485200.0
2011-05-06 15:00:00,16.89,17.01,16.83,16.88,543100.0,12.1242,12.2103,12.0811,12.117,543100.0
2011-05-06 15:30:00,16.88,16.93,16.79,16.86,1022000.0,12.117,12.1529,12.0524,12.1026,1022000.0
2011-05-09 09:30:00,16.95,17.06,16.82,16.84,251800.0,12.1672,12.2462,12.0739,12.0883,251800.0
2011-05-09 10:00:00,16.85,16.89,16.78,16.8,380300.0,12.0955,12.1242,12.0452,12.0596,380300.0
2011-05-09 10:30:00,16.8,16.86,16.71,16.85,459400.0,12.0596,12.1026,11.995,12.0955,459400.0
2011-05-09 11:00:00,16.86,16.99,16.85,16.98,218700.0,12.1026,12.196,12.0955,12.1888,218700.0
2011-05-09 11:30:00,16.98,16.98,16.87,16.95,228200.0,12.1888,12.1888,12.1098,12.1672,228200.0
2011-05-09 12:00:00,16.95,17.1,16.93,17.04,251600.0,12.1672,12.2749,12.1529,12.2318,251600.0
2011-05-09 12:30:00,17.03,17.1,17.02,17.03,130100.0,12.2247,12.2749,12.2175,12.2247,130100.0
2011-05-09 13:00:00,17.02,17.08,16.98,16.99,227000.0,12.2175,12.2606,12.1888,12.196,227000.0
2011-05-09 13:30:00,16.99,17.07,16.99,17.04,226800.0,12.196,12.2534,12.196,12.2318,226800.0
2011-05-09 14:00:00,17.05,17.08,17.03,17.05,351200.0,12.239,12.2606,12.2247,12.239,351200.0
2011-05-09 14:30:00,17.04,17.08,17.01,17.04,302700.0,12.2318,12.2606,12.2103,12.2318,302700.0
2011-05-09 15:00:00,17.03,17.09,17.02,17.08,245900.0,12.2247,12.2677,12.2175,12.2606,245900.0
2011-05-09 15:30:00,17.08,17.09,17.02,17.05,583700.0,12.2606,12.2677,12.2175,12.239,583700.0
2011-05-10 09:30:00,17.15,17.25,16.89,17.03,308500.0,12.3108,12.3826,12.1242,12.2247,308500.0
2011-05-10 10:00:00,17.03,17.16,16.98,17.13,305800.0,12.2247,12.318,12.1888,12.2964,305800.0
2011-05-10 10:30:00,17.13,17.15,17.07,17.11,342500.0,12.2964,12.3108,12.2534,12.2821,342500.0
2011-05-10 11:00:00,17.1,17.14,17.05,17.07,331600.0,12.2749,12.3036,12.239,12.2534,331600.0
2011-05-10 11:30:00,17.07,17.1,17.05,17.06,166600.0,12.2534,12.2749,12.239,12.2462,166600.0
2011-05-10 12:00:00,17.06,17.09,17.05,17.09,87200.0,12.2462,12.2677,12.239,12.2677,87200.0
2011-05-10 12:30:00,17.09,17.12,17.07,17.12,83000.0,12.2677,12.2893,12.2534,12.2893,83000.0
2011-05-10 13:00:00,17.12,17.15,17.1,17.15,66100.0,12.2893,12.3108,12.2749,12.3108,66100.0
2011-05-10 13:30:00,17.15,17.21,17.13,17.21,98700.0,12.3108,12.3539,12.2964,12.3539,98700.0
2011-05-10 14:00:00,17.21,17.22,17.08,17.11,156800.0,12.3539,12.3611,12.2606,12.2821,156800.0
2011-05-10 14:30:00,17.11,17.15,17.1,17.11,163000.0,12.2821,12.3108,12.2749,12.2821,163000.0
2011-05-10 15:00:00,17.11,17.18,17.05,17.15,575300.0,12.2821,12.3323,12.239,12.3108,575300.0
2011-05-10 15:30:00,17.16,17.23,17.11,17.19,568100.0,12.318,12.3682,12.2821,12.3395,568100.0
2011-05-11 09:30:00,17.07,17.13,16.98,17.01,696100.0,12.2534,12.2964,12.1888,12.2103,696100.0
2011-05-11 10:00:00,17.01,17.08,16.99,17.04,764600.0,12.2103,12.2606,12.196,12.2318,764600.0
2011-05-11 10:30:00,17.04,17.1,17.01,17.07,438100.0,12.2318,12.2749,12.2103,12.2534,438100.0
2011-05-11 11:00:00,17.07,17.14,17.05,17.1,202100.0,12.2534,12.3036,12.239,12.2749,202100.0
2011-05-11 11:30:00,17.1,17.17,17.07,17.08,263300.0,12.2749,12.3252,12.2534,12.2606,263300.0
2011-05-11 12:00:00,17.08,17.1,17.01,17.07,605300.0,12.2606,12.2749,12.2103,12.2534,605300.0
2011-05-11 12:30:00,17.06,17.11,17.0,17.0,368100.0,12.2462,12.2821,12.2031,12.2031,368100.0
2011-05-11 13:00:00,17.0,17.04,17.0,17.01,336000.0,12.2031,12.2318,12.2031,12.2103,336000.0
2011-05-11 13:30:00,17.01,17.11,16.97,17.06,243200.0,12.2103,12.2821,12.1816,12.2462,243200.0
2011-05-11 14:00:00,17.05,17.06,17.01,17.05,146400.0,12.239,12.2462,12.2103,12.239,146400.0
2011-05-11 14:30:00,17.06,17.1,17.04,17.05,187100.0,12.2462,12.2749,12.2318,12.239,187100.0
2011-05-11 15:00:00,17.05,17.17,17.05,17.06,192100.0,12.239,12.3252,12.239,12.2462,192100.0
2011-05-11 15:30:00,17.06,17.09,17.05,17.08,355700.0,12.2462,12.2677,12.239,12.2606,355700.0
2011-05-12 09:30:00,16.9,17.18,16.9,17.16,428300.0,12.1313,12.3323,12.1313,12.318,428300.0
2011-05-12 10:00:00,17.15,17.34,17.06,17.34,486200.0,12.3108,12.4472,12.2462,12.4472,486200.0
2011-05-12 10:30:00,17.34,17.39,17.19,17.22,553900.0,12.4472,12.4831,12.3395,12.3611,553900.0
2011-05-12 11:00:00,17.22,17.44,17.19,17.43,295600.0,12.3611,12.519,12.3395,12.5118,295600.0
2011-05-12 11:30:00,17.43,17.5,17.36,17.36,310600.0,12.5118,12.562,12.4615,12.4615,310600.0
2011-05-12 12:00:00,17.36,17.38,17.26,17.32,261100.0,12.4615,12.4759,12.3898,12.4328,261100.0
2011-05-12 12:30:00,17.32,17.4,17.31,17.39,221700.0,12.4328,12.4903,12.4257,12.4831,221700.0
2011-05-12 13:00:00,17.39,17.49,17.39,17.43,155300.0,12.4831,12.5549,12.4831,12.5118,155300.0
2011-05-12 13:30:00,17.43,17.45,17.36,17.4,149800.0,12.5118,12.5262,12.4615,12.4903,149800.0
2011-05-12 14:00:00,17.41,17.43,17.36,17.39,224300.0,12.4974,12.5118,12.4615,12.4831,224300.0
2011-05-12 14:30:00,17.38,17.48,17.36,17.43,492900.0,12.4759,12.5477,12.4615,12.5118,492900.0
2011-05-12 15:00:00,17.42,17.45,17.33,17.36,286600.0,12.5046,12.5262,12.44,12.4615,286600.0
2011-05-12 15:30:00,17.36,17.48,17.32,17.45,545800.0,12.4615,12.5477,12.4328,12.5262,545800.0
2011-05-13 09:30:00,17.27,17.43,17.25,17.26,281000.0,12.3969,12.5118,12.3826,12.3898,281000.0
2011-05-13 10:00:00,17.26,17.39,17.24,17.32,383500.0,12.3898,12.4831,12.3754,12.4328,383500.0
2011-05-13 10:30:00,17.32,17.43,17.29,17.35,232000.0,12.4328,12.5118,12.4113,12.4544,232000.0
2011-05-13 11:00:00,17.35,17.37,17.25,17.25,366300.0,12.4544,12.4687,12.3826,12.3826,366300.0
2011-05-13 11:30:00,17.25,17.29,17.18,17.24,431300.0,12.3826,12.4113,12.3323,12.3754,431300.0
2011-05-13 12:00:00,17.24,17.28,17.18,17.26,627500.0,12.3754,12.4041,12.3323,12.3898,627500.0
2011-05-13 12:30:00,17.26,17.32,17.22,17.27,250500.0,12.3898,12.4328,12.3611,12.3969,250500.0
2011-05-13 13:00:00,17.27,17.29,17.21,17.26,252300.0,12.3969,12.4113,12.3539,12.3898,252300.0
2011-05-13 13:30:00,17.26,17.3,17.24,17.26,381800.0,12.3898,12.4185,12.3754,12.3898,381800.0
2011-05-13 14:00:00,17.26,17.41,17.22,17.36,329000.0,12.3898,12.4974,12.3611,12.4615,329000.0
2011-05-13 14:30:00,17.36,17.37,17.27,17.29,287600.0,12.4615,12.4687,12.3969,12.4113,287600.0
2011-05-13 15:00:00,17.29,17.35,17.27,17.27,316300.0,12.4113,12.4544,12.3969,12.3969,316300.0
2011-05-13 15:30:00,17.27,17.4,17.26,17.35,823700.0,12.3969,12.4903,12.3898,12.4544,823700.0
2011-05-16 09:30:00,17.23,17.52,17.17,17.3,449300.0,12.3682,12.5764,12.3252,12.4185,449300.0
2011-05-16 10:00:00,17.3,17.42,17.29,17.39,329300.0,12.4185,12.5046,12.4113,12.4831,329300.0
2011-05-16 10:30:00,17.39,17.63,17.39,17.58,646300.0,12.4831,12.6554,12.4831,12.6195,646300.0
2011-05-16 11:00:00,17.59,17.6,17.44,17.45,179300.0,12.6266,12.6338,12.519,12.5262,179300.0
2011-05-16 11:30:00,17.45,17.51,17.35,17.41,172000.0,12.5262,12.5692,12.4544,12.4974,172000.0
2011-05-16 12:00:00,17.41,17.41,17.3,17.3,339000.0,12.4974,12.4974,12.4185,12.4185,339000.0
2011-05-16 12:30:00,17.31,17.34,17.19,17.19,240000.0,12.4257,12.4472,12.3395,12.3395,240000.0
2011-05-16 13:00:00,17.19,17.28,17.14,17.21,253700.0,12.3395,12.4041,12.3036,12.3539,253700.0
2011-05-16 13:30:00,17.21,17.31,17.2,17.22,250000.0,12.3539,12.4257,12.3467,12.3611,250000.0
2011-05-16 14:00:00,17.22,17.28,17.18,17.19,243100.0,12.3611,12.4041,12.3323,12.3395,243100.0
2011-05-16 14:30:00,17.19,17.22,17.12,17.16,398700.0,12.3395,12.3611,12.2893,12.318,398700.0
2011-05-16 15:00:00,17.16,17.23,17.12,17.12,359600.0,12.318,12.3682,12.2893,12.2893,359600.0
2011-05-16 15:30:00,17.13,17.15,16.98,17.02,1025800.0,12.2964,12.3108,12.1888,12.2175,1025800.0
2011-05-17 09:30:00,17.0,17.3,16.93,17.23,327300.0,12.2031,12.4185,12.1529,12.3682,327300.0
2011-05-17 10:00:00,17.22,17.27,17.07,17.21,260600.0,12.3611,12.3969,12.2534,12.3539,260600.0
2011-05-17 10:30:00,17.2,17.25,16.98,17.02,292000.0,12.3467,12.3826,12.1888,12.2175,292000.0
2011-05-17 11:00:00,17.02,17.03,16.93,16.94,263300.0,12.2175,12.2247,12.1529,12.1601,263300.0
2011-05-17 11:30:00,16.93,16.96,16.86,16.89,237100.0,12.1529,12.1744,12.1026,12.1242,237100.0
2011-05-17 12:00:00,16.89,17.05,16.87,17.0,174000.0,12.1242,12.239,12.1098,12.2031,174000.0
2011-05-17 12:30:00,16.99,17.12,16.96,17.01,154200.0,12.196,12.2893,12.1744,12.2103,154200.0
2011-05-17 13:00:00,17.01,17.07,16.98,17.05,103700.0,12.2103,12.2534,12.1888,12.239,103700.0
2011-05-17 13:30:00,17.05,17.09,16.99,17.07,110700.0,12.239,12.2677,12.196,12.2534,110700.0
2011-05-17 14:00:00,17.06,17.15,17.02,17.06,113300.0,12.2462,12.3108,12.2175,12.2462,113300.0
2011-05-17 14:30:00,17.06,17.19,17.05,17.18,184900.0,12.2462,12.3395,12.239,12.3323,184900.0
2011-05-17 15:00:00,17.17,17.18,17.06,17.07,240800.0,12.3252,12.3323,12.2462,12.2534,240800.0
2011-05-17 15:30:00,17.07,17.16,17.07,17.12,533300.0,12.2534,12.318,12.2534,12.2893,533300.0
2011-05-18 09:30:00,17.12,17.13,16.92,17.04,256000.0,12.2893,12.2964,12.1457,12.2318,256000.0
2011-05-18 10:00:00,17.04,17.2,17.03,17.11,335400.0,12.2318,12.3467,12.2247,12.2821,335400.0
2011-05-18 10:30:00,17.12,17.25,17.09,17.19,724500.0,12.2893,12.3826,12.2677,12.3395,724500.0
2011-05-18 11:00:00,17.2,17.22,17.1,17.11,212300.0,12.3467,12.3611,12.2749,12.2821,212300.0
2011-05-18 11:30:00,17.11,17.24,17.11,17.22,124000.0,12.2821,12.3754,12.2821,12.3611,124000.0
2011-05-18 12:00:00,17.23,17.26,17.18,17.22,132600.0,12.3682,12.3898,12.3323,12.3611,132600.0
2011-05-18 12:30:00,17.21,17.27,17.19,17.2,198100.0,12.3539,12.3969,12.3395,12.3467,198100.0
2011-05-18 13:00:00,17.19,17.3,17.18,17.27,135500.0,12.3395,12.4185,12.3323,12.3969,135500.0
2011-05-18 13:30:00,17.27,17.35,17.26,17.34,116500.0,12.3969,12.4544,12.3898,12.4472,116500.0
2011-05-18 14:00:00,17.33,17.37,17.23,17.23,309400.0,12.44,12.4687,12.3682,12.3682,309400.0
2011-05-18 14:30:00,17.23,17.32,17.21,17.26,205400.0,12.3682,12.4328,12.3539,12.3898,205400.0
2011-05-18 15:00:00,17.26,17.32,17.26,17.31,310200.0,12.3898,12.4328,12.3898,12.4257,310200.0
2011-05-18 15:30:00,17.3,17.35,17.28,17.28,990800.0,12.4185,12.4544,12.4041,12.4041,990800.0
2011-05-19 09:30:00,17.3,17.36,17.17,17.29,231300.0,12.4185,12.4615,12.3252,12.4113,231300.0
2011-05-19 10:00:00,17.28,17.28,17.1,17.16,252400.0,12.4041,12.4041,12.2749,12.318,252400.0
2011-05-19 10:30:00,17.17,17.18,16.93,16.95,303200.0,12.3252,12.3323,12.1529,12.1672,303200.0
2011-05-19 11:00:00,16.96,17.03,16.84,16.93,474400.0,12.1744,12.2247,12.0883,12.1529,474400.0
2011-05-19 11:30:00,16.93,17.04,16.93,16.98,220300.0,12.1529,12.2318,12.1529,12.1888,220300.0
2011-05-19 12:00:00,16.98,17.13,16.97,17.09,106800.0,12.1888,12.2964,12.1816,12.2677,106800.0
2011-05-19 12:30:00,17.1,17.13,17.05,17.13,242800.0,12.2749,12.2964,12.239,12.2964,242800.0
2011-05-19 13:00:00,17.13,17.14,17.08,17.1,81900.0,12.2964,12.3036,12.2606,12.2749,81900.0
2011-05-19 13:30:00,17.11,17.12,17.04,17.12,125200.0,12.2821,12.2893,12.2318,12.2893,125200.0
2011-05-19 14:00:00,17.13,17.13,17.01,17.03,143000.0,12.2964,12.2964,12.2103,12.2247,143000.0
2011-05-19 14:30:00,17.03,17.07,17.0,17.05,117700.0,12.2247,12.2534,12.2031,12.239,117700.0
2011-05-19 15:00:00,17.04,17.09,17.04,17.07,101000.0,12.2318,12.2677,12.2318,12.2534,101000.0
2011-05-19 15:30:00,17.07,17.11,17.06,17.09,337600.0,12.2534,12.2821,12.2462,12.2677,337600.0
2011-05-20 09:30:00,17.0,17.07,16.91,16.95,341800.0,12.2031,12.2534,12.1385,12.1672,341800.0
2011-05-20 10:00:00,16.95,17.0,16.91,16.93,237000.0,12.1672,12.2031,12.1385,12.1529,237000.0
2011-05-20 10:30:00,16.92,16.98,16.84,16.93,269100.0,12.1457,12.1888,12.0883,12.1529,269100.0
2011-05-20 11:00:00,16.94,17.03,16.92,16.99,178900.0,12.1601,12.2247,12.1457,12.196,178900.0
2011-05-20 11:30:00,16.99,17.05,16.94,16.96,111700.0,12.196,12.239,12.1601,12.1744,111700.0
2011-05-20 12:00:00,16.96,17.08,16.94,17.06,130900.0,12.1744,12.2606,12.1601,12.2462,130900.0
2011-05-20 12:30:00,17.07,17.09,16.95,16.98,155400.0,12.2534,12.2677,12.1672,12.1888,155400.0
2011-05-20 13:00:00,16.98,16.99,16.93,16.95,145400.0,12.1888,12.196,12.1529,12.1672,145400.0
2011-05-20 13:30:00,16.95,17.03,16.92,16.95,222900.0,12.1672,12.2247,12.1457,12.1672,222900.0
2011-05-20 14:00:00,16.96,16.97,16.88,16.92,100300.0,12.1744,12.1816,12.117,12.1457,100300.0
2011-05-20 14:30:00,16.92,16.94,16.83,16.9,166200.0,12.1457,12.1601,12.0811,12.1313,166200.0
2011-05-20 15:00:00,16.89,16.91,16.85,16.86,181500.0,12.1242,12.1385,12.0955,12.1026,181500.0
2011-05-20 15:30:00,16.87,16.93,16.82,16.85,576400.0,12.1098,12.1529,12.0739,12.0955,576400.0
2011-05-23 09:30:00,16.65,16.69,16.5,16.63,225400.0,11.9519,11.9806,11.8442,11.9375,225400.0
2011-05-23 10:00:00,16.63,16.7,16.62,16.68,139900.0,11.9375,11.9878,11.9304,11.9734,139900.0
2011-05-23 10:30:00,16.68,16.73,16.62,16.62,108200.0,11.9734,12.0093,11.9304,11.9304,108200.0
2011-05-23 11:00:00,16.62,16.67,16.6,16.61,82900.0,11.9304,11.9662,11.916,11.9232,82900.0
2011-05-23 11:30:00,16.6,16.64,16.54,16.6,222300.0,11.916,11.9447,11.8729,11.916,222300.0
2011-05-23 12:00:00,16.6,16.62,16.57,16.61,211200.0,11.916,11.9304,11.8945,11.9232,211200.0
2011-05-23 12:30:00,16.62,16.64,16.6,16.6,39700.0,11.9304,11.9447,11.916,11.916,39700.0
2011-05-23 13:00:00,16.6,16.61,16.56,16.56,49100.0,11.916,11.9232,11.8873,11.8873,49100.0
2011-05-23 13:30:00,16.57,16.64,16.56,16.64,50600.0,11.8945,11.9447,11.8873,11.9447,50600.0
2011-05-23 14:00:00,16.64,16.7,16.61,16.61,101300.0,11.9447,11.9878,11.9232,11.9232,101300.0
2011-05-23 14:30:00,16.62,16.71,16.61,16.64,127600.0,11.9304,11.995,11.9232,11.9447,127600.0
2011-05-23 15:00:00,16.64,16.66,16.58,16.6,171700.0,11.9447,11.9591,11.9016,11.916,171700.0
2011-05-23 15:30:00,16.59,16.62,16.57,16.59,395300.0,11.9088,11.9304,11.8945,11.9088,395300.0
2011-05-24 09:30:00,16.6,16.96,16.6,16.91,471000.0,11.916,12.1744,11.916,12.1385,471000.0
2011-05-24 10:00:00,16.91,17.0,16.84,16.86,473400.0,12.1385,12.2031,12.0883,12.1026,473400.0
2011-05-24 10:30:00,16.86,16.88,16.76,16.77,162300.0,12.1026,12.117,12.0308,12.038,162300.0
2011-05-24 11:00:00,16.77,16.9,16.77,16.81,95300.0,12.038,12.1313,12.038,12.0667,95300.0
2011-05-24 11:30:00,16.81,16.86,16.8,16.8,123300.0,12.0667,12.1026,12.0596,12.0596,123300.0
2011-05-24 12:00:00,16.81,16.81,16.63,16.64,235600.0,12.0667,12.0667,11.9375,11.9447,235600.0
2011-05-24 12:30:00,16.64,16.68,16.61,16.66,103600.0,11.9447,11.9734,11.9232,11.9591,103600.0
2011-05-24 13:00:00,16.66,16.71,16.64,16.65,94500.0,11.9591,11.995,11.9447,11.9519,94500.0
2011-05-24 13:30:00,16.66,16.69,16.62,16.68,90900.0,11.9591,11.9806,11.9304,11.9734,90900.0
2011-05-24 14:00:00,16.68,16.72,16.65,16.72,86900.0,11.9734,12.0021,11.9519,12.0021,86900.0
2011-05-24 14:30:00,16.72,16.72,16.64,16.64,102800.0,12.0021,12.0021,11.9447,11.9447,102800.0
2011-05-24 15:00:00,16.64,16.68,16.61,16.64,241200.0,11.9447,11.9734,11.9232,11.9447,241200.0
2011-05-24 15:30:00,16.64,16.66,16.57,16.61,439100.0,11.9447,11.9591,11.8945,11.9232,439100.0
2011-05-25 09:30:00,16.49,16.66,16.45,16.62,245400.0,11.837,11.9591,11.8083,11.9304,245400.0
2011-05-25 10:00:00,16.62,16.64,16.51,16.64,181400.0,11.9304,11.9447,11.8514,11.9447,181400.0
2011-05-25 10:30:00,16.64,16.68,16.6,16.63,106200.0,11.9447,11.9734,11.916,11.9375,106200.0
2011-05-25 11:00:00,16.63,16.75,16.62,16.7,126100.0,11.9375,12.0237,11.9304,11.9878,126100.0
2011-05-25 11:30:00,16.7,16.76,16.69,16.75,139000.0,11.9878,12.0308,11.9806,12.0237,139000.0
2011-05-25 12:00:00,16.75,16.76,16.72,16.74,124900.0,12.0237,12.0308,12.0021,12.0165,124900.0
2011-05-25 12:30:00,16.73,16.75,16.67,16.71,116100.0,12.0093,12.0237,11.9662,11.995,116100.0
2011-05-25 13:00:00,16.71,16.72,16.68,16.7,83600.0,11.995,12.0021,11.9734,11.9878,83600.0
2011-05-25 13:30:00,16.71,16.75,16.7,16.74,58200.0,11.995,12.0237,11.9878,12.0165,58200.0
2011-05-25 14:00:00,16.74,16.75,16.7,16.75,79300.0,12.0165,12.0237,11.9878,12.0237,79300.0
2011-05-25 14:30:00,16.75,16.79,16.73,16.73,171300.0,12.0237,12.0524,12.0093,12.0093,171300.0
2011-05-25 15:00:00,16.74,16.84,16.73,16.82,234700.0,12.0165,12.0883,12.0093,12.0739,234700.0
2011-05-25 15:30:00,16.82,16.82,16.75,16.75,233600.0,12.0739,12.0739,12.0237,12.0237,233600.0
2011-05-26 09:30:00,16.81,16.82,16.58,16.61,208800.0,12.0667,12.0739,11.9016,11.9232,208800.0
2011-05-26 10:00:00,16.62,16.67,16.59,16.67,219000.0,11.9304,11.9662,11.9088,11.9662,219000.0
2011-05-26 10:30:00,16.67,16.73,16.63,16.7,350600.0,11.9662,12.0093,11.9375,11.9878,350600.0
2011-05-26 11:00:00,16.69,16.7,16.63,16.65,98500.0,11.9806,11.9878,11.9375,11.9519,98500.0
2011-05-26 11:30:00,16.65,16.7,16.6,16.7,179900.0,11.9519,11.9878,11.916,11.9878,179900.0
2011-05-26 12:00:00,16.7,16.73,16.68,16.73,91100.0,11.9878,12.0093,11.9734,12.0093,91100.0
2011-05-26 12:30:00,16.73,16.78,16.7,16.76,409900.0,12.0093,12.0452,11.9878,12.0308,409900.0
2011-05-26 13:00:00,16.76,16.81,16.76,16.78,274800.0,12.0308,12.0667,12.0308,12.0452,274800.0
2011-05-26 13:30:00,16.78,16.79,16.72,16.72,96500.0,12.0452,12.0524,12.0021,12.0021,96500.0
2011-05-26 14:00:00,16.72,16.78,16.72,16.77,80300.0,12.0021,12.0452,12.0021,12.038,80300.0
2011-05-26 14:30:00,16.77,16.8,16.73,16.75,113300.0,12.038,12.0596,12.0093,12.0237,113300.0
2011-05-26 15:00:00,16.76,16.78,16.7,16.78,95900.0,12.0308,12.0452,11.9878,12.0452,95900.0
2011-05-26 15:30:00,16.78,16.8,16.75,16.79,438500.0,12.0452,12.0596,12.0237,12.0524,438500.0
2011-05-27 09:30:00,16.78,17.02,16.78,17.01,466900.0,12.0452,12.2175,12.0452,12.2103,466900.0
2011-05-27 10:00:00,17.0,17.06,16.92,17.02,207100.0,12.2031,12.2462,12.1457,12.2175,207100.0
2011-05-27 10:30:00,17.02,17.08,17.02,17.06,218800.0,12.2175,12.2606,12.2175,12.2462,218800.0
2011-05-27 11:00:00,17.07,17.15,17.06,17.11,148200.0,12.2534,12.3108,12.2462,12.2821,148200.0
2011-05-27 11:30:00,17.1,17.11,17.06,17.06,226100.0,12.2749,12.2821,12.2462,12.2462,226100.0
2011-05-27 12:00:00,17.06,17.09,17.05,17.09,130500.0,12.2462,12.2677,12.239,12.2677,130500.0
2011-05-27 12:30:00,17.09,17.14,17.08,17.14,747300.0,12.2677,12.3036,12.2606,12.3036,747300.0
2011-05-27 13:00:00,17.13,17.14,17.1,17.11,72900.0,12.2964,12.3036,12.2749,12.2821,72900.0
2011-05-27 13:30:00,17.12,17.12,17.06,17.09,390400.0,12.2893,12.2893,12.2462,12.2677,390400.0
2011-05-27 14:00:00,17.09,17.1,17.03,17.05,319600.0,12.2677,12.2749,12.2247,12.239,319600.0
2011-05-27 14:30:00,17.06,17.07,16.9,17.0,342800.0,12.2462,12.2534,12.1313,12.2031,342800.0
2011-05-27 15:00:00,17.0,17.08,17.0,17.07,197200.0,12.2031,12.2606,12.2031,12.2534,197200.0
2011-05-27 15:30:00,17.07,17.09,17.01,17.02,444600.0,12.2534,12.2677,12.2103,12.2175,444600.0
2011-05-31 09:30:00,17.21,17.33,17.05,17.05,185800.0,12.3539,12.44,12.239,12.239,185800.0
2011-05-31 10:00:00,17.05,17.06,16.97,17.06,246100.0,12.239,12.2462,12.1816,12.2462,246100.0
2011-05-31 10:30:00,17.05,17.13,17.0,17.12,204700.0,12.239,12.2964,12.2031,12.2893,204700.0
2011-05-31 11:00:00,17.11,17.12,17.02,17.02,223400.0,12.2821,12.2893,12.2175,12.2175,223400.0
2011-05-31 11:30:00,17.02,17.04,16.96,16.96,99300.0,12.2175,12.2318,12.1744,12.1744,99300.0
2011-05-31 12:00:00,16.96,16.97,16.83,16.86,274200.0,12.1744,12.1816,12.0811,12.1026,274200.0
2011-05-31 12:30:00,16.86,16.91,16.79,16.88,134000.0,12.1026,12.1385,12.0524,12.117,134000.0
2011-05-31 13:00:00,16.88,17.0,16.87,16.96,62100.0,12.117,12.2031,12.1098,12.1744,62100.0
2011-05-31 13:30:00,16.95,17.06,16.95,17.06,66500.0,12.1672,12.2462,12.1672,12.2462,66500.0
2011-05-31 14:00:00,17.06,17.08,17.04,17.07,68300.0,12.2462,12.2606,12.2318,12.2534,68300.0
2011-05-31 14:30:00,17.07,17.07,17.01,17.04,100600.0,12.2534,12.2534,12.2103,12.2318,100600.0
2011-05-31 15:00:00,17.03,17.07,16.99,17.04,323800.0,12.2247,12.2534,12.196,12.2318,323800.0
2011-05-31 15:30:00,17.04,17.12,17.01,17.09,566300.0,12.2318,12.2893,12.2103,12.2677,566300.0
2011-06-01 09:30:00,17.09,17.12,16.79,16.84,488200.0,12.2677,12.2893,12.0524,12.0883,488200.0
2011-06-01 10:00:00,16.83,16.87,16.75,16.83,370700.0,12.0811,12.1098,12.0237,12.0811,370700.0
2011-06-01 10:30:00,16.83,16.84,16.64,16.73,509400.0,12.0811,12.0883,11.9447,12.0093,509400.0
2011-06-01 11:00:00,16.73,16.8,16.71,16.8,391900.0,12.0093,12.0596,11.995,12.0596,391900.0
2011-06-01 11:30:00,16.81,16.85,16.74,16.75,171100.0,12.0667,12.0955,12.0165,12.0237,171100.0
2011-06-01 12:00:00,16.74,16.78,16.62,16.63,245900.0,12.0165,12.0452,11.9304,11.9375,245900.0
2011-06-01 12:30:00,16.63,16.7,16.63,16.69,110300.0,11.9375,11.9878,11.9375,11.9806,110300.0
2011-06-01 13:00:00,16.69,16.74,16.59,16.61,117200.0,11.9806,12.0165,11.9088,11.9232,117200.0
2011-06-01 13:30:00,16.61,16.65,16.57,16.62,352400.0,11.9232,11.9519,11.8945,11.9304,352400.0
2011-06-01 14:00:00,16.62,16.62,16.53,16.55,237000.0,11.9304,11.9304,11.8657,11.8801,237000.0
2011-06-01 14:30:00,16.55,16.55,16.47,16.53,562600.0,11.8801,11.8801,11.8227,11.8657,562600.0
2011-06-01 15:00:00,16.53,16.56,16.49,16.55,330000.0,11.8657,11.8873,11.837,11.8801,330000.0
2011-06-01 15:30:00,16.55,16.55,16.49,16.53,753700.0,11.8801,11.8801,11.837,11.8657,753700.0
2011-06-02 09:30:00,16.52,16.9,16.52,16.89,419400.0,11.8586,12.1313,11.8586,12.1242,419400.0
2011-06-02 10:00:00,16.9,16.93,16.69,16.74,331700.0,12.1313,12.1529,11.9806,12.0165,331700.0
2011-06-02 10:30:00,16.74,16.77,16.65,16.67,208900.0,12.0165,12.038,11.9519,11.9662,208900.0
2011-06-02 11:00:00,16.66,16.7,16.56,16.61,222400.0,11.9591,11.9878,11.8873,11.9232,222400.0
2011-06-02 11:30:00,16.61,16.68,16.58,16.68,279800.0,11.9232,11.9734,11.9016,11.9734,279800.0
2011-06-02 12:00:00,16.67,16.73,16.61,16.73,164400.0,11.9662,12.0093,11.9232,12.0093,164400.0
2011-06-02 12:30:00,16.73,16.76,16.66,16.72,135100.0,12.0093,12.0308,11.9591,12.0021,135100.0
2011-06-02 13:00:00,16.72,16.74,16.68,16.71,149900.0,12.0021,12.0165,11.9734,11.995,149900.0
2011-06-02 13:30:00,16.7,16.71,16.62,16.69,101200.0,11.9878,11.995,11.9304,11.9806,101200.0
2011-06-02 14:00:00,16.68,16.72,16.6,16.65,175300.0,11.9734,12.0021,11.916,11.9519,175300.0
2011-06-02 14:30:00,16.65,16.73,16.65,16.7,286700.0,11.9519,12.0093,11.9519,11.9878,286700.0
2011-06-02 15:00:00,16.7,16.72,16.68,16.7,219100.0,11.9878,12.0021,11.9734,11.9878,219100.0
2011-06-02 15:30:00,16.7,16.72,16.66,16.67,439800.0,11.9878,12.0021,11.9591,11.9662,439800.0
2011-06-03 09:30:00,16.43,16.62,16.38,16.61,306100.0,11.794,11.9304,11.7581,11.9232,306100.0
2011-06-03 10:00:00,16.61,16.7,16.52,16.62,335900.0,11.9232,11.9878,11.8586,11.9304,335900.0
2011-06-03 10:30:00,16.62,16.7,16.52,16.54,268500.0,11.9304,11.9878,11.8586,11.8729,268500.0
2011-06-03 11:00:00,16.54,16.56,16.46,16.5,157700.0,11.8729,11.8873,11.8155,11.8442,157700.0
2011-06-03 11:30:00,16.51,16.56,16.5,16.53,105400.0,11.8514,11.8873,11.8442,11.8657,105400.0
2011-06-03 12:00:00,16.54,16.55,16.5,16.52,305100.0,11.8729,11.8801,11.8442,11.8586,305100.0
2011-06-03 12:30:00,16.52,16.62,16.51,16.53,162000.0,11.8586,11.9304,11.8514,11.8657,162000.0
2011-06-03 13:00:00,16.54,16.57,16.5,16.5,87400.0,11.8729,11.8945,11.8442,11.8442,87400.0
2011-06-03 13:30:00,16.5,16.55,16.49,16.54,148800.0,11.8442,11.8801,11.837,11.8729,148800.0
2011-06-03 14:00:00,16.55,16.55,16.51,16.55,102900.0,11.8801,11.8801,11.8514,11.8801,102900.0
2011-06-03 14:30:00,16.54,16.55,16.52,16.52,153500.0,11.8729,11.8801,11.8586,11.8586,153500.0
2011-06-03 15:00:00,16.52,16.52,16.45,16.45,285400.0,11.8586,11.8586,11.8083,11.8083,285400.0
2011-06-03 15:30:00,16.45,16.5,16.45,16.47,497800.0,11.8083,11.8442,11.8083,11.8227,497800.0
2011-06-06 09:30:00,16.42,16.59,16.42,16.58,215300.0,11.7868,11.9088,11.7868,11.9016,215300.0
2011-06-06 10:00:00,16.58,16.65,16.5,16.64,348800.0,11.9016,11.9519,11.8442,11.9447,348800.0
2011-06-06 10:30:00,16.64,16.65,16.5,16.55,215300.0,11.9447,11.9519,11.8442,11.8801,215300.0
2011-06-06 11:00:00,16.55,16.62,16.54,16.61,99900.0,11.8801,11.9304,11.8729,11.9232,99900.0
2011-06-06 11:30:00,16.62,16.64,16.51,16.52,166000.0,11.9304,11.9447,11.8514,11.8586,166000.0
2011-06-06 12:00:00,16.52,16.52,16.46,16.47,127500.0,11.8586,11.8586,11.8155,11.8227,127500.0
2011-06-06 12:30:00,16.46,16.46,16.41,16.46,87700.0,11.8155,11.8155,11.7796,11.8155,87700.0
2011-06-06 13:00:00,16.46,16.47,16.4,16.4,84500.0,11.8155,11.8227,11.7724,11.7724,84500.0
2011-06-06 13:30:00,16.41,16.41,16.32,16.36,108600.0,11.7796,11.7796,11.715,11.7437,108600.0
2011-06-06 14:00:00,16.37,16.39,16.34,16.37,109500.0,11.7509,11.7653,11.7294,11.7509,109500.0
2011-06-06 14:30:00,16.36,16.38,16.28,16.3,236800.0,11.7437,11.7581,11.6863,11.7006,236800.0
2011-06-06 15:00:00,16.3,16.35,16.25,16.3,300400.0,11.7006,11.7365,11.6648,11.7006,300400.0
2011-06-06 15:30:00,16.3,16.35,16.26,16.3,414800.0,11.7006,11.7365,11.6719,11.7006,414800.0
2011-06-07 09:30:00,16.4,16.49,16.26,16.34,165200.0,11.7724,11.837,11.6719,11.7294,165200.0
2011-06-07 10:00:00,16.34,16.44,16.34,16.38,186800.0,11.7294,11.8011,11.7294,11.7581,186800.0
2011-06-07 10:30:00,16.38,16.49,16.34,16.44,200800.0,11.7581,11.837,11.7294,11.8011,200800.0
2011-06-07 11:00:00,16.43,16.45,16.37,16.4,108300.0,11.794,11.8083,11.7509,11.7724,108300.0
2011-06-07 11:30:00,16.39,16.41,16.36,16.4,85300.0,11.7653,11.7796,11.7437,11.7724,85300.0
2011-06-07 12:00:00,16.41,16.43,16.39,16.41,45600.0,11.7796,11.794,11.7653,11.7796,45600.0
2011-06-07 12:30:00,16.41,16.44,16.4,16.44,42300.0,11.7796,11.8011,11.7724,11.8011,42300.0
2011-06-07 13:00:00,16.44,16.49,16.4,16.41,82100.0,11.8011,11.837,11.7724,11.7796,82100.0
2011-06-07 13:30:00,16.41,16.48,16.39,16.44,184300.0,11.7796,11.8299,11.7653,11.8011,184300.0
2011-06-07 14:00:00,16.45,16.48,16.44,16.45,66100.0,11.8083,11.8299,11.8011,11.8083,66100.0
2011-06-07 14:30:00,16.44,16.45,16.36,16.39,212600.0,11.8011,11.8083,11.7437,11.7653,212600.0
2011-06-07 15:00:00,16.39,16.39,16.3,16.35,387500.0,11.7653,11.7653,11.7006,11.7365,387500.0
2011-06-07 15:30:00,16.34,16.35,16.22,16.23,481300.0,11.7294,11.7365,11.6432,11.6504,481300.0
2011-06-08 09:30:00,16.14,16.33,16.1,16.1,244600.0,11.5858,11.7222,11.5571,11.5571,244600.0
2011-06-08 10:00:00,16.1,16.21,16.06,16.16,282900.0,11.5571,11.636,11.5284,11.6002,282900.0
2011-06-08 10:30:00,16.16,16.23,16.12,16.14,192200.0,11.6002,11.6504,11.5714,11.5858,192200.0
2011-06-08 11:00:00,16.14,16.24,16.07,16.09,141400.0,11.5858,11.6576,11.5355,11.5499,141400.0
2011-06-08 11:30:00,16.09,16.15,16.06,16.15,106000.0,11.5499,11.593,11.5284,11.593,106000.0
2011-06-08 12:00:00,16.16,16.21,16.09,16.13,146400.0,11.6002,11.636,11.5499,11.5786,146400.0
2011-06-08 12:30:00,16.13,16.15,16.08,16.12,189700.0,11.5786,11.593,11.5427,11.5714,189700.0
2011-06-08 13:00:00,16.12,16.13,16.05,16.07,100800.0,11.5714,11.5786,11.5212,11.5355,100800.0
2011-06-08 13:30:00,16.07,16.08,16.0,16.04,271600.0,11.5355,11.5427,11.4853,11.514,271600.0
2011-06-08 14:00:00,16.04,16.13,16.02,16.07,257400.0,11.514,11.5786,11.4997,11.5355,257400.0
2011-06-08 14:30:00,16.07,16.16,16.07,16.13,193700.0,11.5355,11.6002,11.5355,11.5786,193700.0
2011-06-08 15:00:00,16.13,16.18,16.12,16.15,541200.0,11.5786,11.6145,11.5714,11.593,541200.0
2011-06-08 15:30:00,16.16,16.29,16.15,16.21,1495900.0,11.6002,11.6935,11.593,11.636,1495900.0
2011-06-09 09:30:00,16.21,16.25,16.03,16.19,231900.0,11.636,11.6648,11.5068,11.6217,231900.0
2011-06-09 10:00:00,16.19,16.29,16.14,16.15,197800.0,11.6217,11.6935,11.5858,11.593,197800.0
2011-06-09 10:30:00,16.16,16.23,16.15,16.19,210700.0,11.6002,11.6504,11.593,11.6217,210700.0
2011-06-09 11:00:00,16.18,16.21,16.15,16.15,135400.0,11.6145,11.636,11.593,11.593,135400.0
2011-06-09 11:30:00,16.16,16.29,16.15,16.27,101600.0,11.6002,11.6935,11.593,11.6791,101600.0
2011-06-09 12:00:00,16.27,16.33,16.27,16.3,133400.0,11.6791,11.7222,11.6791,11.7006,133400.0
2011-06-09 12:30:00,16.3,16.36,16.3,16.36,80100.0,11.7006,11.7437,11.7006,11.7437,80100.0
2011-06-09 13:00:00,16.36,16.37,16.32,16.34,147400.0,11.7437,11.7509,11.715,11.7294,147400.0
2011-06-09 13:30:00,16.34,16.35,16.29,16.31,50700.0,11.7294,11.7365,11.6935,11.7078,50700.0
2011-06-09 14:00:00,16.32,16.33,16.28,16.29,70000.0,11.715,11.7222,11.6863,11.6935,70000.0
2011-06-09 14:30:00,16.28,16.29,16.24,16.29,86100.0,11.6863,11.6935,11.6576,11.6935,86100.0
2011-06-09 15:00:00,16.29,16.32,16.25,16.25,254500.0,11.6935,11.715,11.6648,11.6648,254500.0
2011-06-09 15:30:00,16.25,16.32,16.24,16.28,677900.0,11.6648,11.715,11.6576,11.6863,677900.0
2011-06-10 09:30:00,16.25,16.53,16.18,16.36,294400.0,11.6648,11.8657,11.6145,11.7437,294400.0
2011-06-10 10:00:00,16.37,16.42,16.28,16.35,358500.0,11.7509,11.7868,11.6863,11.7365,358500.0
2011-06-10 10:30:00,16.34,16.37,16.28,16.3,161500.0,11.7294,11.7509,11.6863,11.7006,161500.0
2011-06-10 11:00:00,16.29,16.3,16.18,16.26,171900.0,11.6935,11.7006,11.6145,11.6719,171900.0
2011-06-10 11:30:00,16.26,16.27,16.22,16.23,90900.0,11.6719,11.6791,11.6432,11.6504,90900.0
2011-06-10 12:00:00,16.24,16.24,16.17,16.19,96400.0,11.6576,11.6576,11.6073,11.6217,96400.0
2011-06-10 12:30:00,16.19,16.27,16.19,16.24,114200.0,11.6217,11.6791,11.6217,11.6576,114200.0
2011-06-10 13:00:00,16.23,16.24,16.12,16.14,127400.0,11.6504,11.6576,11.5714,11.5858,127400.0
2011-06-10 13:30:00,16.14,16.15,16.06,16.07,119100.0,11.5858,11.593,11.5284,11.5355,119100.0
2011-06-10 14:00:00,16.07,16.25,16.07,16.18,203200.0,11.5355,11.6648,11.5355,11.6145,203200.0
2011-06-10 14:30:00,16.17,16.22,16.12,16.22,146900.0,11.6073,11.6432,11.5714,11.6432,146900.0
2011-06-10 15:00:00,16.22,16.25,16.2,16.2,254100.0,11.6432,11.6648,11.6289,11.6289,254100.0
2011-06-10 15:30:00,16.2,16.23,16.08,16.1,509800.0,11.6289,11.6504,11.5427,11.5571,509800.0
2011-06-13 09:30:00,16.19,16.19,15.95,16.04,219000.0,11.6217,11.6217,11.4494,11.514,219000.0
2011-06-13 10:00:00,16.04,16.08,15.92,16.0,190600.0,11.514,11.5427,11.4279,11.4853,190600.0
2011-06-13 10:30:00,16.0,16.0,15.91,15.93,64200.0,11.4853,11.4853,11.4207,11.4351,64200.0
2011-06-13 11:00:00,15.93,15.95,15.85,15.93,143200.0,11.4351,11.4494,11.3776,11.4351,143200.0
2011-06-13 11:30:00,15.93,15.97,15.78,15.8,169700.0,11.4351,11.4638,11.3274,11.3417,169700.0
2011-06-13 12:00:00,15.8,15.85,15.76,15.77,234000.0,11.3417,11.3776,11.313,11.3202,234000.0
2011-06-13 12:30:00,15.78,15.84,15.73,15.75,169900.0,11.3274,11.3704,11.2915,11.3058,169900.0
2011-06-13 13:00:00,15.74,15.8,15.63,15.78,135900.0,11.2987,11.3417,11.2197,11.3274,135900.0
2011-06-13 13:30:00,15.78,15.89,15.76,15.89,90100.0,11.3274,11.4063,11.313,11.4063,90100.0
2011-06-13 14:00:00,15.88,15.94,15.82,15.85,105100.0,11.3992,11.4422,11.3561,11.3776,105100.0
2011-06-13 14:30:00,15.84,15.91,15.77,15.88,87300.0,11.3704,11.4207,11.3202,11.3992,87300.0
2011-06-13 15:00:00,15.88,15.9,15.8,15.84,144400.0,11.3992,11.4135,11.3417,11.3704,144400.0
2011-06-13 15:30:00,15.83,15.83,15.74,15.77,469900.0,11.3633,11.3633,11.2987,11.3202,469900.0
2011-06-14 09:30:00,15.97,16.08,15.84,16.07,243400.0,11.4638,11.5427,11.3704,11.5355,243400.0
2011-06-14 10:00:00,16.07,16.12,16.05,16.07,192900.0,11.5355,11.5714,11.5212,11.5355,192900.0
2011-06-14 10:30:00,16.07,16.09,15.96,16.0,356300.0,11.5355,11.5499,11.4566,11.4853,356300.0
2011-06-14 11:00:00,16.0,16.13,15.98,16.13,230300.0,11.4853,11.5786,11.4709,11.5786,230300.0
2011-06-14 11:30:00,16.13,16.21,16.1,16.21,211500.0,11.5786,11.636,11.5571,11.636,211500.0
2011-06-14 12:00:00,16.2,16.25,16.19,16.23,100900.0,11.6289,11.6648,11.6217,11.6504,100900.0
2011-06-14 12:30:00,16.23,16.23,16.2,16.21,80200.0,11.6504,11.6504,11.6289,11.636,80200.0
2011-06-14 13:00:00,16.21,16.22,16.17,16.2,64400.0,11.636,11.6432,11.6073,11.6289,64400.0
2011-06-14 13:30:00,16.2,16.24,16.19,16.2,83600.0,11.6289,11.6576,11.6217,11.6289,83600.0
2011-06-14 14:00:00,16.2,16.2,16.11,16.13,354800.0,11.6289,11.6289,11.5643,11.5786,354800.0
2011-06-14 14:30:00,16.13,16.19,16.12,16.19,261200.0,11.5786,11.6217,11.5714,11.6217,261200.0
2011-06-14 15:00:00,16.19,16.24,16.18,16.19,145500.0,11.6217,11.6576,11.6145,11.6217,145500.0
2011-06-14 15:30:00,16.19,16.2,16.06,16.13,1337000.0,11.6217,11.6289,11.5284,11.5786,1337000.0
2011-06-15 09:30:00,16.05,16.32,15.89,16.18,342700.0,11.5212,11.715,11.4063,11.6145,342700.0
2011-06-15 10:00:00,16.17,16.23,16.12,16.12,189900.0,11.6073,11.6504,11.5714,11.5714,189900.0
2011-06-15 10:30:00,16.12,16.23,16.06,16.22,95300.0,11.5714,11.6504,11.5284,11.6432,95300.0
2011-06-15 11:00:00,16.22,16.24,16.14,16.15,115800.0,11.6432,11.6576,11.5858,11.593,115800.0
2011-06-15 11:30:00,16.15,16.15,15.98,16.04,270100.0,11.593,11.593,11.4709,11.514,270100.0
2011-06-15 12:00:00,16.04,16.04,15.9,16.0,199100.0,11.514,11.514,11.4135,11.4853,199100.0
2011-06-15 12:30:00,16.0,16.01,15.94,15.94,117500.0,11.4853,11.4925,11.4422,11.4422,117500.0
2011-06-15 13:00:00,15.94,15.96,15.85,15.89,245700.0,11.4422,11.4566,11.3776,11.4063,245700.0
2011-06-15 13:30:00,15.89,15.96,15.84,15.96,284600.0,11.4063,11.4566,11.3704,11.4566,284600.0
2011-06-15 14:00:00,15.96,16.03,15.91,15.92,135100.0,11.4566,11.5068,11.4207,11.4279,135100.0
2011-06-15 14:30:00,15.91,16.0,15.9,15.9,152600.0,11.4207,11.4853,11.4135,11.4135,152600.0
2011-06-15 15:00:00,15.9,15.97,15.88,15.96,339100.0,11.4135,11.4638,11.3992,11.4566,339100.0
2011-06-15 15:30:00,15.96,15.98,15.91,15.95,389700.0,11.4566,11.4709,11.4207,11.4494,389700.0
2011-06-16 09:30:00,15.85,15.94,15.67,15.68,353400.0,11.3776,11.4422,11.2484,11.2556,353400.0
2011-06-16 10:00:00,15.67,15.8,15.63,15.65,496900.0,11.2484,11.3417,11.2197,11.2341,496900.0
2011-06-16 10:30:00,15.66,15.77,15.64,15.72,379500.0,11.2412,11.3202,11.2269,11.2843,379500.0
2011-06-16 11:00:00,15.72,15.79,15.68,15.75,276600.0,11.2843,11.3346,11.2556,11.3058,276600.0
2011-06-16 11:30:00,15.75,15.76,15.63,15.63,148900.0,11.3058,11.313,11.2197,11.2197,148900.0
2011-06-16 12:00:00,15.63,15.66,15.58,15.62,248700.0,11.2197,11.2412,11.1838,11.2125,248700.0
2011-06-16 12:30:00,15.62,15.62,15.54,15.54,94300.0,11.2125,11.2125,11.1551,11.1551,94300.0
2011-06-16 13:00:00,15.54,15.56,15.52,15.55,164000.0,11.1551,11.1695,11.1407,11.1623,164000.0
2011-06-16 13:30:00,15.55,15.55,15.39,15.4,253100.0,11.1623,11.1623,11.0474,11.0546,253100.0
2011-06-16 14:00:00,15.4,15.41,15.34,15.37,204100.0,11.0546,11.0618,11.0115,11.0331,204100.0
2011-06-16 14:30:00,15.37,15.37,15.15,15.26,470900.0,11.0331,11.0331,10.8751,10.9541,470900.0
2011-06-16 15:00:00,15.27,15.3,15.21,15.22,362600.0,10.9613,10.9828,10.9182,10.9254,362600.0
2011-06-16 15:30:00,15.23,15.43,15.22,15.34,1170900.0,10.9326,11.0761,10.9254,11.0115,1170900.0
2011-06-17 09:30:00,15.15,15.48,14.8,14.85,1503200.0,10.8751,11.112,10.6239,10.6598,1503200.0
2011-06-17 10:00:00,14.85,15.11,14.85,15.02,1088600.0,10.6598,10.8464,10.6598,10.7818,1088600.0
2011-06-17 10:30:00,15.01,15.08,14.93,14.94,447600.0,10.7746,10.8249,10.7172,10.7244,447600.0
2011-06-17 11:00:00,14.94,15.14,14.94,15.08,441500.0,10.7244,10.868,10.7244,10.8249,441500.0
2011-06-17 11:30:00,15.09,15.09,14.99,15.01,238500.0,10.8321,10.8321,10.7603,10.7746,238500.0
2011-06-17 12:00:00,15.02,15.03,14.99,15.0,290000.0,10.7818,10.789,10.7603,10.7675,290000.0
2011-06-17 12:30:00,15.01,15.04,14.91,14.97,279100.0,10.7746,10.7962,10.7029,10.7459,279100.0
2011-06-17 13:00:00,14.97,15.03,14.91,15.02,487600.0,10.7459,10.789,10.7029,10.7818,487600.0
2011-06-17 13:30:00,15.02,15.08,15.01,15.06,287600.0,10.7818,10.8249,10.7746,10.8105,287600.0
2011-06-17 14:00:00,15.05,15.09,15.02,15.04,205900.0,10.8034,10.8321,10.7818,10.7962,205900.0
2011-06-17 14:30:00,15.04,15.05,14.96,14.96,307000.0,10.7962,10.8034,10.7388,10.7388,307000.0
2011-06-17 15:00:00,14.97,15.06,14.96,15.01,550500.0,10.7459,10.8105,10.7388,10.7746,550500.0
2011-06-17 15:30:00,15.02,15.16,15.01,15.06,997100.0,10.7818,10.8823,10.7746,10.8105,997100.0
2011-06-20 09:30:00,14.98,15.24,14.93,15.13,328500.0,10.7531,10.9397,10.7172,10.8608,328500.0
2011-06-20 10:00:00,15.14,15.2,15.06,15.15,188400.0,10.868,10.911,10.8105,10.8751,188400.0
2011-06-20 10:30:00,15.15,15.25,15.15,15.25,293800.0,10.8751,10.9469,10.8751,10.9469,293800.0
2011-06-20 11:00:00,15.24,15.34,15.21,15.29,410900.0,10.9397,11.0115,10.9182,10.9756,410900.0
2011-06-20 11:30:00,15.3,15.35,15.25,15.35,188100.0,10.9828,11.0187,10.9469,11.0187,188100.0
2011-06-20 12:00:00,15.35,15.35,15.28,15.32,166600.0,11.0187,11.0187,10.9685,10.9972,166600.0
2011-06-20 12:30:00,15.33,15.34,15.26,15.28,87900.0,11.0044,11.0115,10.9541,10.9685,87900.0
2011-06-20 13:00:00,15.27,15.33,15.24,15.25,116800.0,10.9613,11.0044,10.9397,10.9469,116800.0
2011-06-20 13:30:00,15.24,15.27,15.19,15.22,121000.0,10.9397,10.9613,10.9039,10.9254,121000.0
2011-06-20 14:00:00,15.23,15.27,15.22,15.25,156800.0,10.9326,10.9613,10.9254,10.9469,156800.0
2011-06-20 14:30:00,15.26,15.31,15.25,15.26,188300.0,10.9541,10.99,10.9469,10.9541,188300.0
2011-06-20 15:00:00,15.27,15.27,15.16,15.18,220400.0,10.9613,10.9613,10.8823,10.8967,220400.0
2011-06-20 15:30:00,15.19,15.28,15.18,15.24,481500.0,10.9039,10.9685,10.8967,10.9397,481500.0
2011-06-21 09:30:00,15.35,15.44,15.31,15.42,204700.0,11.0187,11.0833,10.99,11.069,204700.0
2011-06-21 10:00:00,15.42,15.52,15.39,15.51,368000.0,11.069,11.1407,11.0474,11.1336,368000.0
2011-06-21 10:30:00,15.51,15.57,15.46,15.55,177600.0,11.1336,11.1766,11.0977,11.1623,177600.0
2011-06-21 11:00:00,15.55,15.63,15.53,15.61,133400.0,11.1623,11.2197,11.1479,11.2053,133400.0
2011-06-21 11:30:00,15.6,15.71,15.6,15.7,418900.0,11.1982,11.2771,11.1982,11.2699,418900.0
2011-06-21 12:00:00,15.69,15.76,15.65,15.74,367100.0,11.2628,11.313,11.2341,11.2987,367100.0
2011-06-21 12:30:00,15.75,15.78,15.74,15.76,191000.0,11.3058,11.3274,11.2987,11.313,191000.0
2011-06-21 13:00:00,15.76,15.76,15.67,15.68,123400.0,11.313,11.313,11.2484,11.2556,123400.0
2011-06-21 13:30:00,15.68,15.73,15.67,15.72,109100.0,11.2556,11.2915,11.2484,11.2843,109100.0
2011-06-21 14:00:00,15.72,15.73,15.7,15.7,176300.0,11.2843,11.2915,11.2699,11.2699,176300.0
2011-06-21 14:30:00,15.71,15.74,15.67,15.74,318900.0,11.2771,11.2987,11.2484,11.2987,318900.0
2011-06-21 15:00:00,15.74,15.8,15.7,15.77,300900.0,11.2987,11.3417,11.2699,11.3202,300900.0
2011-06-21 15:30:00,15.76,15.77,15.68,15.74,995000.0,11.313,11.3202,11.2556,11.2987,995000.0
2011-06-22 09:30:00,15.66,15.81,15.6,15.81,161200.0,11.2412,11.3489,11.1982,11.3489,161200.0
2011-06-22 10:00:00,15.8,15.85,15.7,15.83,214800.0,11.3417,11.3776,11.2699,11.3633,214800.0
2011-06-22 10:30:00,15.84,15.92,15.83,15.92,97100.0,11.3704,11.4279,11.3633,11.4279,97100.0
2011-06-22 11:00:00,15.92,15.92,15.85,15.85,85800.0,11.4279,11.4279,11.3776,11.3776,85800.0
2011-06-22 11:30:00,15.86,15.9,15.85,15.87,95200.0,11.3848,11.4135,11.3776,11.392,95200.0
2011-06-22 12:00:00,15.87,15.91,15.83,15.89,60200.0,11.392,11.4207,11.3633,11.4063,60200.0
2011-06-22 12:30:00,15.89,15.92,15.83,15.92,142200.0,11.4063,11.4279,11.3633,11.4279,142200.0
2011-06-22 13:00:00,15.92,15.95,15.9,15.94,119500.0,11.4279,11.4494,11.4135,11.4422,119500.0
2011-06-22 13:30:00,15.93,15.96,15.93,15.93,62500.0,11.4351,11.4566,11.4351,11.4351,62500.0
2011-06-22 14:00:00,15.94,16.01,15.9,15.95,268400.0,11.4422,11.4925,11.4135,11.4494,268400.0
2011-06-22 14:30:00,15.95,15.97,15.87,15.87,306400.0,11.4494,11.4638,11.392,11.392,306400.0
2011-06-22 15:00:00,15.87,15.9,15.83,15.85,137600.0,11.392,11.4135,11.3633,11.3776,137600.0
2011-06-22 15:30:00,15.84,15.86,15.76,15.81,639100.0,11.3704,11.3848,11.313,11.3489,639100.0
2011-06-23 09:30:00,15.58,15.59,15.38,15.51,552800.0,11.1838,11.191,11.0402,11.1336,552800.0
2011-06-23 10:00:00,15.52,15.61,15.46,15.61,342600.0,11.1407,11.2053,11.0977,11.2053,342600.0
2011-06-23 10:30:00,15.61,15.61,15.48,15.5,268500.0,11.2053,11.2053,11.112,11.1264,268500.0
2011-06-23 11:00:00,15.5,15.54,15.46,15.52,246000.0,11.1264,11.1551,11.0977,11.1407,246000.0
2011-06-23 11:30:00,15.51,15.55,15.48,15.54,138400.0,11.1336,11.1623,11.112,11.1551,138400.0
2011-06-23 12:00:00,15.54,15.59,15.5,15.5,119800.0,11.1551,11.191,11.1264,11.1264,119800.0
2011-06-23 12:30:00,15.5,15.64,15.5,15.62,101600.0,11.1264,11.2269,11.1264,11.2125,101600.0
2011-06-23 13:00:00,15.63,15.68,15.56,15.58,176400.0,11.2197,11.2556,11.1695,11.1838,176400.0
2011-06-23 13:30:00,15.58,15.7,15.58,15.69,204700.0,11.1838,11.2699,11.1838,11.2628,204700.0
2011-06-23 14:00:00,15.7,15.72,15.59,15.63,253900.0,11.2699,11.2843,11.191,11.2197,253900.0
2011-06-23 14:30:00,15.62,15.74,15.52,15.74,221300.0,11.2125,11.2987,11.1407,11.2987,221300.0
2011-06-23 15:00:00,15.74,15.79,15.62,15.7,396200.0,11.2987,11.3346,11.2125,11.2699,396200.0
2011-06-23 15:30:00,15.69,15.82,15.63,15.8,563600.0,11.2628,11.3561,11.2197,11.3417,563600.0
2011-06-24 09:30:00,15.83,15.94,15.74,15.8,127100.0,11.3633,11.4422,11.2987,11.3417,127100.0
2011-06-24 10:00:00,15.8,15.85,15.59,15.63,204100.0,11.3417,11.3776,11.191,11.2197,204100.0
2011-06-24 10:30:00,15.62,15.7,15.58,15.61,114700.0,11.2125,11.2699,11.1838,11.2053,114700.0
2011-06-24 11:00:00,15.6,15.71,15.56,15.69,196000.0,11.1982,11.2771,11.1695,11.2628,196000.0
2011-06-24 11:30:00,15.69,15.76,15.67,15.71,118500.0,11.2628,11.313,11.2484,11.2771,118500.0
2011-06-24 12:00:00,15.7,15.72,15.65,15.67,65000.0,11.2699,11.2843,11.2341,11.2484,65000.0
2011-06-24 12:30:00,15.67,15.69,15.6,15.63,70300.0,11.2484,11.2628,11.1982,11.2197,70300.0
2011-06-24 13:00:00,15.64,15.7,15.6,15.67,63000.0,11.2269,11.2699,11.1982,11.2484,63000.0
2011-06-24 13:30:00,15.67,15.71,15.63,15.65,47700.0,11.2484,11.2771,11.2197,11.2341,47700.0
2011-06-24 14:00:00,15.65,15.65,15.57,15.61,162200.0,11.2341,11.2341,11.1766,11.2053,162200.0
2011-06-24 14:30:00,15.61,15.63,15.56,15.6,84200.0,11.2053,11.2197,11.1695,11.1982,84200.0
2011-06-24 15:00:00,15.6,15.62,15.55,15.57,209500.0,11.1982,11.2125,11.1623,11.1766,209500.0
2011-06-24 15:30:00,15.56,15.71,15.56,15.66,910300.0,11.1695,11.2771,11.1695,11.2412,910300.0
2011-06-27 09:30:00,15.68,15.69,15.46,15.57,202600.0,11.2556,11.2628,11.0977,11.1766,202600.0
2011-06-27 10:00:00,15.57,15.7,15.56,15.69,160600.0,11.1766,11.2699,11.1695,11.2628,160600.0
2011-06-27 10:30:00,15.7,15.71,15.61,15.7,199000.0,11.2699,11.2771,11.2053,11.2699,199000.0
2011-06-27 11:00:00,15.69,15.73,15.6,15.63,115400.0,11.2628,11.2915,11.1982,11.2197,115400.0
2011-06-27 11:30:00,15.63,15.77,15.62,15.77,91500.0,11.2197,11.3202,11.2125,11.3202,91500.0
2011-06-27 12:00:00,15.76,15.81,15.7,15.73,83300.0,11.313,11.3489,11.2699,11.2915,83300.0
2011-06-27 12:30:00,15.72,15.74,15.68,15.69,96700.0,11.2843,11.2987,11.2556,11.2628,96700.0
2011-06-27 13:00:00,15.69,15.75,15.64,15.65,61400.0,11.2628,11.3058,11.2269,11.2341,61400.0
2011-06-27 13:30:00,15.65,15.76,15.65,15.72,81400.0,11.2341,11.313,11.2341,11.2843,81400.0
2011-06-27 14:00:00,15.72,15.79,15.72,15.79,85500.0,11.2843,11.3346,11.2843,11.3346,85500.0
2011-06-27 14:30:00,15.79,15.82,15.78,15.8,86200.0,11.3346,11.3561,11.3274,11.3417,86200.0
2011-06-27 15:00:00,15.8,15.8,15.75,15.78,96400.0,11.3417,11.3417,11.3058,11.3274,96400.0
2011-06-27 15:30:00,15.77,15.8,15.7,15.7,428700.0,11.3202,11.3417,11.2699,11.2699,428700.0
2011-06-28 09:30:00,15.73,15.86,15.65,15.67,266400.0,11.3625,11.4564,11.3047,11.3191,266400.0
2011-06-28 10:00:00,15.68,15.84,15.67,15.83,124700.0,11.3263,11.4419,11.3191,11.4347,124700.0
2011-06-28 10:30:00,15.84,15.9,15.79,15.79,97000.0,11.4419,11.4853,11.4058,11.4058,97000.0
2011-06-28 11:00:00,15.79,15.8,15.72,15.77,95800.0,11.4058,11.413,11.3552,11.3913,95800.0
2011-06-28 11:30:00,15.77,15.84,15.77,15.82,83800.0,11.3913,11.4419,11.3913,11.4275,83800.0
2011-06-28 12:00:00,15.82,15.85,15.8,15.83,99600.0,11.4275,11.4491,11.413,11.4347,99600.0
2011-06-28 12:30:00,15.83,15.86,15.79,15.86,102000.0,11.4347,11.4564,11.4058,11.4564,102000.0
2011-06-28 13:00:00,15.85,15.88,15.84,15.87,59600.0,11.4491,11.4708,11.4419,11.4636,59600.0
2011-06-28 13:30:00,15.87,15.89,15.83,15.88,54800.0,11.4636,11.478,11.4347,11.4708,54800.0
2011-06-28 14:00:00,15.88,15.91,15.87,15.9,95900.0,11.4708,11.4925,11.4636,11.4853,95900.0
2011-06-28 14:30:00,15.91,15.92,15.88,15.91,95300.0,11.4925,11.4997,11.4708,11.4925,95300.0
2011-06-28 15:00:00,15.91,15.91,15.86,15.88,113400.0,11.4925,11.4925,11.4564,11.4708,113400.0
2011-06-28 15:30:00,15.89,15.92,15.83,15.91,496500.0,11.478,11.4997,11.4347,11.4925,496500.0
2011-06-29 09:30:00,16.08,16.3,16.08,16.25,1283200.0,11.6153,11.7742,11.6153,11.7381,1283200.0
2011-06-29 10:00:00,16.25,16.45,16.17,16.43,472900.0,11.7381,11.8825,11.6803,11.8681,472900.0
2011-06-29 10:30:00,16.44,16.45,16.36,16.44,704500.0,11.8753,11.8825,11.8175,11.8753,704500.0
2011-06-29 11:00:00,16.44,16.49,16.41,16.43,628600.0,11.8753,11.9114,11.8536,11.8681,628600.0
2011-06-29 11:30:00,16.43,16.45,16.36,16.36,229500.0,11.8681,11.8825,11.8175,11.8175,229500.0
2011-06-29 12:00:00,16.37,16.39,16.32,16.32,123100.0,11.8248,11.8392,11.7886,11.7886,123100.0
2011-06-29 12:30:00,16.32,16.39,16.31,16.39,85500.0,11.7886,11.8392,11.7814,11.8392,85500.0
2011-06-29 13:00:00,16.39,16.39,16.26,16.27,250400.0,11.8392,11.8392,11.7453,11.7525,250400.0
2011-06-29 13:30:00,16.27,16.37,16.26,16.3,194800.0,11.7525,11.8248,11.7453,11.7742,194800.0
2011-06-29 14:00:00,16.3,16.31,16.21,16.27,223800.0,11.7742,11.7814,11.7092,11.7525,223800.0
2011-06-29 14:30:00,16.26,16.33,16.26,16.33,239400.0,11.7453,11.7959,11.7453,11.7959,239400.0
2011-06-29 15:00:00,16.33,16.34,16.24,16.28,313900.0,11.7959,11.8031,11.7308,11.7597,313900.0
2011-06-29 15:30:00,16.28,16.34,16.27,16.32,467900.0,11.7597,11.8031,11.7525,11.7886,467900.0
2011-06-30 09:30:00,16.38,16.43,16.18,16.21,336300.0,11.832,11.8681,11.6875,11.7092,336300.0
2011-06-30 10:00:00,16.21,16.33,16.21,16.28,303500.0,11.7092,11.7959,11.7092,11.7597,303500.0
2011-06-30 10:30:00,16.29,16.31,16.26,16.3,230000.0,11.767,11.7814,11.7453,11.7742,230000.0
2011-06-30 11:00:00,16.3,16.36,16.29,16.32,207700.0,11.7742,11.8175,11.767,11.7886,207700.0
2011-06-30 11:30:00,16.32,16.41,16.31,16.37,193000.0,11.7886,11.8536,11.7814,11.8248,193000.0
2011-06-30 12:00:00,16.37,16.41,16.33,16.35,200700.0,11.8248,11.8536,11.7959,11.8103,200700.0
2011-06-30 12:30:00,16.34,16.35,16.28,16.29,94200.0,11.8031,11.8103,11.7597,11.767,94200.0
2011-06-30 13:00:00,16.29,16.3,16.16,16.19,234100.0,11.767,11.7742,11.6731,11.6947,234100.0
2011-06-30 13:30:00,16.19,16.19,16.13,16.16,177800.0,11.6947,11.6947,11.6514,11.6731,177800.0
2011-06-30 14:00:00,16.16,16.28,16.16,16.26,231300.0,11.6731,11.7597,11.6731,11.7453,231300.0
2011-06-30 14:30:00,16.26,16.29,16.24,16.25,159800.0,11.7453,11.767,11.7308,11.7381,159800.0
2011-06-30 15:00:00,16.25,16.3,16.22,16.29,257700.0,11.7381,11.7742,11.7164,11.767,257700.0
2011-06-30 15:30:00,16.29,16.31,16.25,16.25,632400.0,11.767,11.7814,11.7381,11.7381,632400.0
2011-07-01 09:30:00,16.22,16.27,16.01,16.14,132500.0,11.7164,11.7525,11.5647,11.6586,132500.0
2011-07-01 10:00:00,16.15,16.35,16.15,16.35,249600.0,11.6658,11.8103,11.6658,11.8103,249600.0
2011-07-01 10:30:00,16.35,16.4,16.24,16.28,202000.0,11.8103,11.8464,11.7308,11.7597,202000.0
2011-07-01 11:00:00,16.28,16.43,16.27,16.43,114000.0,11.7597,11.8681,11.7525,11.8681,114000.0
2011-07-01 11:30:00,16.42,16.44,16.35,16.36,137800.0,11.8609,11.8753,11.8103,11.8175,137800.0
2011-07-01 12:00:00,16.36,16.4,16.35,16.37,124500.0,11.8175,11.8464,11.8103,11.8248,124500.0
2011-07-01 12:30:00,16.37,16.37,16.35,16.36,31200.0,11.8248,11.8248,11.8103,11.8175,31200.0
2011-07-01 13:00:00,16.36,16.41,16.35,16.36,143200.0,11.8175,11.8536,11.8103,11.8175,143200.0
2011-07-01 13:30:00,16.35,16.38,16.34,16.36,217800.0,11.8103,11.832,11.8031,11.8175,217800.0
2011-07-01 14:00:00,16.35,16.4,16.35,16.4,144100.0,11.8103,11.8464,11.8103,11.8464,144100.0
2011-07-01 14:30:00,16.39,16.43,16.37,16.43,156000.0,11.8392,11.8681,11.8248,11.8681,156000.0
2011-07-01 15:00:00,16.43,16.44,16.4,16.41,68700.0,11.8681,11.8753,11.8464,11.8536,68700.0
2011-07-01 15:30:00,16.41,16.44,16.38,16.41,347400.0,11.8536,11.8753,11.832,11.8536,347400.0
2011-07-05 09:30:00,16.37,16.39,16.21,16.25,232200.0,11.8248,11.8392,11.7092,11.7381,232200.0
2011-07-05 10:00:00,16.25,16.28,16.16,16.22,233900.0,11.7381,11.7597,11.6731,11.7164,233900.0
2011-07-05 10:30:00,16.21,16.28,16.18,16.18,131400.0,11.7092,11.7597,11.6875,11.6875,131400.0
2011-07-05 11:00:00,16.19,16.28,16.15,16.24,103300.0,11.6947,11.7597,11.6658,11.7308,103300.0
2011-07-05 11:30:00,16.25,16.32,16.24,16.32,74300.0,11.7381,11.7886,11.7308,11.7886,74300.0
2011-07-05 12:00:00,16.32,16.37,16.31,16.34,130600.0,11.7886,11.8248,11.7814,11.8031,130600.0
2011-07-05 12:30:00,16.34,16.37,16.32,16.35,94300.0,11.8031,11.8248,11.7886,11.8103,94300.0
2011-07-05 13:00:00,16.35,16.37,16.32,16.33,121800.0,11.8103,11.8248,11.7886,11.7959,121800.0
2011-07-05 13:30:00,16.32,16.37,16.32,16.33,145000.0,11.7886,11.8248,11.7886,11.7959,145000.0
2011-07-05 14:00:00,16.34,16.34,16.21,16.23,189200.0,11.8031,11.8031,11.7092,11.7236,189200.0
2011-07-05 14:30:00,16.23,16.33,16.22,16.32,97000.0,11.7236,11.7959,11.7164,11.7886,97000.0
2011-07-05 15:00:00,16.33,16.33,16.27,16.29,166500.0,11.7959,11.7959,11.7525,11.767,166500.0
2011-07-05 15:30:00,16.28,16.3,16.21,16.25,352500.0,11.7597,11.7742,11.7092,11.7381,352500.0
2011-07-06 09:30:00,16.17,16.24,16.11,16.14,154300.0,11.6803,11.7308,11.6369,11.6586,154300.0
2011-07-06 10:00:00,16.14,16.19,16.05,16.15,295000.0,11.6586,11.6947,11.5936,11.6658,295000.0
2011-07-06 10:30:00,16.14,16.18,16.1,16.17,123900.0,11.6586,11.6875,11.6297,11.6803,123900.0
2011-07-06 11:00:00,16.16,16.21,16.11,16.18,113600.0,11.6731,11.7092,11.6369,11.6875,113600.0
2011-07-06 11:30:00,16.18,16.28,16.17,16.26,91700.0,11.6875,11.7597,11.6803,11.7453,91700.0
2011-07-06 12:00:00,16.25,16.26,16.17,16.17,101600.0,11.7381,11.7453,11.6803,11.6803,101600.0
2011-07-06 12:30:00,16.18,16.25,16.16,16.24,103600.0,11.6875,11.7381,11.6731,11.7308,103600.0
2011-07-06 13:00:00,16.25,16.26,16.2,16.21,72800.0,11.7381,11.7453,11.702,11.7092,72800.0
2011-07-06 13:30:00,16.21,16.25,16.19,16.25,53100.0,11.7092,11.7381,11.6947,11.7381,53100.0
2011-07-06 14:00:00,16.25,16.25,16.16,16.21,99300.0,11.7381,11.7381,11.6731,11.7092,99300.0
2011-07-06 14:30:00,16.21,16.25,16.2,16.21,107500.0,11.7092,11.7381,11.702,11.7092,107500.0
2011-07-06 15:00:00,16.21,16.22,16.16,16.2,121600.0,11.7092,11.7164,11.6731,11.702,121600.0
2011-07-06 15:30:00,16.21,16.25,16.18,16.25,345600.0,11.7092,11.7381,11.6875,11.7381,345600.0
2011-07-07 09:30:00,16.44,16.45,16.28,16.36,364200.0,11.8753,11.8825,11.7597,11.8175,364200.0
2011-07-07 10:00:00,16.36,16.4,16.35,16.37,179000.0,11.8175,11.8464,11.8103,11.8248,179000.0
2011-07-07 10:30:00,16.37,16.39,16.33,16.37,179500.0,11.8248,11.8392,11.7959,11.8248,179500.0
2011-07-07 11:00:00,16.37,16.4,16.36,16.39,111200.0,11.8248,11.8464,11.8175,11.8392,111200.0
2011-07-07 11:30:00,16.39,16.4,16.37,16.4,48400.0,11.8392,11.8464,11.8248,11.8464,48400.0
2011-07-07 12:00:00,16.39,16.51,16.39,16.51,142500.0,11.8392,11.9259,11.8392,11.9259,142500.0
2011-07-07 12:30:00,16.51,16.53,16.47,16.48,70500.0,11.9259,11.9403,11.897,11.9042,70500.0
2011-07-07 13:00:00,16.49,16.52,16.47,16.52,45300.0,11.9114,11.9331,11.897,11.9331,45300.0
2011-07-07 13:30:00,16.52,16.52,16.48,16.48,80200.0,11.9331,11.9331,11.9042,11.9042,80200.0
2011-07-07 14:00:00,16.49,16.52,16.47,16.48,122900.0,11.9114,11.9331,11.897,11.9042,122900.0
2011-07-07 14:30:00,16.49,16.53,16.48,16.5,113900.0,11.9114,11.9403,11.9042,11.9187,113900.0
2011-07-07 15:00:00,16.51,16.53,16.47,16.47,105300.0,11.9259,11.9403,11.897,11.897,105300.0
2011-07-07 15:30:00,16.47,16.48,16.42,16.45,358700.0,11.897,11.9042,11.8609,11.8825,358700.0
2011-07-08 09:30:00,16.27,16.3,16.07,16.24,326100.0,11.7525,11.7742,11.6081,11.7308,326100.0
2011-07-08 10:00:00,16.23,16.23,16.1,16.16,182400.0,11.7236,11.7236,11.6297,11.6731,182400.0
2011-07-08 10:30:00,16.17,16.22,16.12,16.2,151800.0,11.6803,11.7164,11.6442,11.702,151800.0
2011-07-08 11:00:00,16.19,16.2,16.12,16.15,103200.0,11.6947,11.702,11.6442,11.6658,103200.0
2011-07-08 11:30:00,16.15,16.25,16.13,16.23,121600.0,11.6658,11.7381,11.6514,11.7236,121600.0
2011-07-08 12:00:00,16.23,16.27,16.2,16.22,65600.0,11.7236,11.7525,11.702,11.7164,65600.0
2011-07-08 12:30:00,16.22,16.24,16.21,16.23,120600.0,11.7164,11.7308,11.7092,11.7236,120600.0
2011-07-08 13:00:00,16.23,16.25,16.18,16.21,76700.0,11.7236,11.7381,11.6875,11.7092,76700.0
2011-07-08 13:30:00,16.21,16.25,16.16,16.18,86800.0,11.7092,11.7381,11.6731,11.6875,86800.0
2011-07-08 14:00:00,16.18,16.2,16.14,16.17,122300.0,11.6875,11.702,11.6586,11.6803,122300.0
2011-07-08 14:30:00,16.17,16.19,16.1,16.15,145000.0,11.6803,11.6947,11.6297,11.6658,145000.0
2011-07-08 15:00:00,16.15,16.19,16.1,16.13,111000.0,11.6658,11.6947,11.6297,11.6514,111000.0
2011-07-08 15:30:00,16.13,16.22,16.13,16.22,359000.0,11.6514,11.7164,11.6514,11.7164,359000.0
2011-07-11 09:30:00,16.04,16.04,15.74,15.96,314000.0,11.5864,11.5864,11.3697,11.5286,314000.0
2011-07-11 10:00:00,15.95,15.96,15.85,15.92,356000.0,11.5214,11.5286,11.4491,11.4997,356000.0
2011-07-11 10:30:00,15.91,15.95,15.86,15.88,235100.0,11.4925,11.5214,11.4564,11.4708,235100.0
2011-07-11 11:00:00,15.87,16.0,15.87,15.98,181600.0,11.4636,11.5575,11.4636,11.543,181600.0
2011-07-11 11:30:00,15.99,16.01,15.91,15.93,126200.0,11.5503,11.5647,11.4925,11.5069,126200.0
2011-07-11 12:00:00,15.92,16.01,15.9,16.01,135500.0,11.4997,11.5647,11.4853,11.5647,135500.0
2011-07-11 12:30:00,16.0,16.01,15.95,15.96,164400.0,11.5575,11.5647,11.5214,11.5286,164400.0
2011-07-11 13:00:00,15.96,15.97,15.88,15.94,113300.0,11.5286,11.5358,11.4708,11.5141,113300.0
2011-07-11 13:30:00,15.94,15.96,15.89,15.93,96600.0,11.5141,11.5286,11.478,11.5069,96600.0
2011-07-11 14:00:00,15.93,15.96,15.93,15.94,70700.0,11.5069,11.5286,11.5069,11.5141,70700.0
2011-07-11 14:30:00,15.94,15.95,15.89,15.94,155400.0,11.5141,11.5214,11.478,11.5141,155400.0
2011-07-11 15:00:00,15.94,15.96,15.92,15.96,230800.0,11.5141,11.5286,11.4997,11.5286,230800.0
2011-07-11 15:30:00,15.97,15.99,15.89,15.94,723300.0,11.5358,11.5503,11.478,11.5141,723300.0
2011-07-12 09:30:00,15.87,15.97,15.78,15.92,297800.0,11.4636,11.5358,11.3986,11.4997,297800.0
2011-07-12 10:00:00,15.92,16.04,15.9,15.94,112800.0,11.4997,11.5864,11.4853,11.5141,112800.0
2011-07-12 10:30:00,15.95,15.98,15.87,15.92,204200.0,11.5214,11.543,11.4636,11.4997,204200.0
2011-07-12 11:00:00,15.93,15.96,15.89,15.9,140100.0,11.5069,11.5286,11.478,11.4853,140100.0
2011-07-12 11:30:00,15.9,15.94,15.87,15.93,72000.0,11.4853,11.5141,11.4636,11.5069,72000.0
2011-07-12 12:00:00,15.94,15.96,15.9,15.94,75100.0,11.5141,11.5286,11.4853,11.5141,75100.0
2011-07-12 12:30:00,15.94,16.01,15.93,16.0,159200.0,11.5141,11.5647,11.5069,11.5575,159200.0
2011-07-12 13:00:00,16.01,16.04,15.98,15.99,185900.0,11.5647,11.5864,11.543,11.5503,185900.0
2011-07-12 13:30:00,15.99,16.05,15.98,16.0,153100.0,11.5503,11.5936,11.543,11.5575,153100.0
2011-07-12 14:00:00,16.0,16.1,16.0,16.01,278600.0,11.5575,11.6297,11.5575,11.5647,278600.0
2011-07-12 14:30:00,16.01,16.02,15.95,15.95,205900.0,11.5647,11.5719,11.5214,11.5214,205900.0
2011-07-12 15:00:00,15.95,15.97,15.91,15.92,236500.0,11.5214,11.5358,11.4925,11.4997,236500.0
2011-07-12 15:30:00,15.92,15.96,15.9,15.94,702700.0,11.4997,11.5286,11.4853,11.5141,702700.0
2011-07-13 09:30:00,16.07,16.13,15.92,15.93,295600.0,11.6081,11.6514,11.4997,11.5069,295600.0
2011-07-13 10:00:00,15.93,16.16,15.93,16.14,278500.0,11.5069,11.6731,11.5069,11.6586,278500.0
2011-07-13 10:30:00,16.15,16.24,16.13,16.22,196000.0,11.6658,11.7308,11.6514,11.7164,196000.0
2011-07-13 11:00:00,16.22,16.35,16.16,16.3,148300.0,11.7164,11.8103,11.6731,11.7742,148300.0
2011-07-13 11:30:00,16.3,16.3,16.19,16.22,98400.0,11.7742,11.7742,11.6947,11.7164,98400.0
2011-07-13 12:00:00,16.22,16.24,16.16,16.21,101800.0,11.7164,11.7308,11.6731,11.7092,101800.0
2011-07-13 12:30:00,16.2,16.21,16.14,16.17,64700.0,11.702,11.7092,11.6586,11.6803,64700.0
2011-07-13 13:00:00,16.17,16.18,16.11,16.13,62800.0,11.6803,11.6875,11.6369,11.6514,62800.0
2011-07-13 13:30:00,16.14,16.15,16.08,16.1,58400.0,11.6586,11.6658,11.6153,11.6297,58400.0
2011-07-13 14:00:00,16.09,16.11,16.0,16.03,122200.0,11.6225,11.6369,11.5575,11.5792,122200.0
2011-07-13 14:30:00,16.03,16.11,16.02,16.08,77500.0,11.5792,11.6369,11.5719,11.6153,77500.0
2011-07-13 15:00:00,16.08,16.11,15.99,16.04,173400.0,11.6153,11.6369,11.5503,11.5864,173400.0
2011-07-13 15:30:00,16.03,16.04,15.98,16.01,354400.0,11.5792,11.5864,11.543,11.5647,354400.0
2011-07-14 09:30:00,16.09,16.11,15.95,15.99,189400.0,11.6225,11.6369,11.5214,11.5503,189400.0
2011-07-14 10:00:00,16.0,16.07,15.99,16.04,157800.0,11.5575,11.6081,11.5503,11.5864,157800.0
2011-07-14 10:30:00,16.04,16.05,15.79,15.8,254900.0,11.5864,11.5936,11.4058,11.413,254900.0
2011-07-14 11:00:00,15.81,15.9,15.8,15.86,228200.0,11.4202,11.4853,11.413,11.4564,228200.0
2011-07-14 11:30:00,15.85,15.85,15.71,15.82,323700.0,11.4491,11.4491,11.348,11.4275,323700.0
2011-07-14 12:00:00,15.82,15.82,15.57,15.63,321700.0,11.4275,11.4275,11.2469,11.2902,321700.0
2011-07-14 12:30:00,15.63,15.66,15.55,15.56,182500.0,11.2902,11.3119,11.2324,11.2397,182500.0
2011-07-14 13:00:00,15.57,15.66,15.52,15.66,247400.0,11.2469,11.3119,11.2108,11.3119,247400.0
2011-07-14 13:30:00,15.66,15.77,15.62,15.7,162700.0,11.3119,11.3913,11.283,11.3408,162700.0
2011-07-14 14:00:00,15.7,15.72,15.6,15.63,117900.0,11.3408,11.3552,11.2686,11.2902,117900.0
2011-07-14 14:30:00,15.62,15.65,15.59,15.61,156400.0,11.283,11.3047,11.2613,11.2758,156400.0
2011-07-14 15:00:00,15.62,15.66,15.59,15.63,279900.0,11.283,11.3119,11.2613,11.2902,279900.0
2011-07-14 15:30:00,15.63,15.69,15.61,15.64,387900.0,11.2902,11.3336,11.2758,11.2974,387900.0
2011-07-15 09:30:00,15.74,15.82,15.58,15.63,262000.0,11.3697,11.4275,11.2541,11.2902,262000.0
2011-07-15 10:00:00,15.64,15.75,15.57,15.65,195900.0,11.2974,11.3769,11.2469,11.3047,195900.0
2011-07-15 10:30:00,15.65,15.76,15.62,15.67,179600.0,11.3047,11.3841,11.283,11.3191,179600.0
2011-07-15 11:00:00,15.68,15.75,15.68,15.74,85300.0,11.3263,11.3769,11.3263,11.3697,85300.0
2011-07-15 11:30:00,15.73,15.73,15.65,15.7,76900.0,11.3625,11.3625,11.3047,11.3408,76900.0
2011-07-15 12:00:00,15.71,15.79,15.68,15.72,130300.0,11.348,11.4058,11.3263,11.3552,130300.0
2011-07-15 12:30:00,15.73,15.73,15.64,15.71,41600.0,11.3625,11.3625,11.2974,11.348,41600.0
2011-07-15 13:00:00,15.71,15.74,15.69,15.71,57300.0,11.348,11.3697,11.3336,11.348,57300.0
2011-07-15 13:30:00,15.71,15.73,15.62,15.63,93700.0,11.348,11.3625,11.283,11.2902,93700.0
2011-07-15 14:00:00,15.62,15.7,15.61,15.66,111300.0,11.283,11.3408,11.2758,11.3119,111300.0
2011-07-15 14:30:00,15.66,15.72,15.63,15.63,90200.0,11.3119,11.3552,11.2902,11.2902,90200.0
2011-07-15 15:00:00,15.64,15.75,15.64,15.75,80400.0,11.2974,11.3769,11.2974,11.3769,80400.0
2011-07-15 15:30:00,15.74,15.76,15.71,15.73,332500.0,11.3697,11.3841,11.348,11.3625,332500.0
2011-07-18 09:30:00,15.69,15.73,15.51,15.55,209200.0,11.3336,11.3625,11.2035,11.2324,209200.0
2011-07-18 10:00:00,15.56,15.61,15.46,15.58,212900.0,11.2397,11.2758,11.1674,11.2541,212900.0
2011-07-18 10:30:00,15.58,15.62,15.49,15.5,164100.0,11.2541,11.283,11.1891,11.1963,164100.0
2011-07-18 11:00:00,15.5,15.5,15.45,15.5,162600.0,11.1963,11.1963,11.1602,11.1963,162600.0
2011-07-18 11:30:00,15.49,15.5,15.45,15.49,111800.0,11.1891,11.1963,11.1602,11.1891,111800.0
2011-07-18 12:00:00,15.48,15.5,15.46,15.46,108800.0,11.1819,11.1963,11.1674,11.1674,108800.0
2011-07-18 12:30:00,15.47,15.5,15.45,15.49,62100.0,11.1746,11.1963,11.1602,11.1891,62100.0
2011-07-18 13:00:00,15.49,15.5,15.45,15.48,71900.0,11.1891,11.1963,11.1602,11.1819,71900.0
2011-07-18 13:30:00,15.48,15.5,15.46,15.48,121100.0,11.1819,11.1963,11.1674,11.1819,121100.0
2011-07-18 14:00:00,15.48,15.48,15.42,15.42,120800.0,11.1819,11.1819,11.1385,11.1385,120800.0
2011-07-18 14:30:00,15.43,15.43,15.37,15.4,133200.0,11.1458,11.1458,11.1024,11.1241,133200.0
2011-07-18 15:00:00,15.41,15.45,15.37,15.4,273900.0,11.1313,11.1602,11.1024,11.1241,273900.0
2011-07-18 15:30:00,15.39,15.49,15.35,15.42,511700.0,11.1169,11.1891,11.088,11.1385,511700.0
2011-07-19 09:30:00,15.99,16.12,15.9,15.99,1090600.0,11.5503,11.6442,11.4853,11.5503,1090600.0
2011-07-19 10:00:00,15.99,16.03,15.74,15.78,1566300.0,11.5503,11.5792,11.3697,11.3986,1566300.0
2011-07-19 10:30:00,15.77,15.9,15.72,15.87,626000.0,11.3913,11.4853,11.3552,11.4636,626000.0
2011-07-19 11:00:00,15.88,16.01,15.81,16.01,567200.0,11.4708,11.5647,11.4202,11.5647,567200.0
2011-07-19 11:30:00,16.01,16.01,15.8,15.95,509000.0,11.5647,11.5647,11.413,11.5214,509000.0
2011-07-19 12:00:00,15.96,16.01,15.94,15.95,409700.0,11.5286,11.5647,11.5141,11.5214,409700.0
2011-07-19 12:30:00,15.94,15.98,15.85,15.85,251000.0,11.5141,11.543,11.4491,11.4491,251000.0
2011-07-19 13:00:00,15.86,15.91,15.86,15.91,173300.0,11.4564,11.4925,11.4564,11.4925,173300.0
2011-07-19 13:30:00,15.91,15.99,15.88,15.99,320100.0,11.4925,11.5503,11.4708,11.5503,320100.0
2011-07-19 14:00:00,15.99,16.05,15.97,16.04,377400.0,11.5503,11.5936,11.5358,11.5864,377400.0
2011-07-19 14:30:00,16.05,16.13,16.02,16.09,660500.0,11.5936,11.6514,11.5719,11.6225,660500.0
2011-07-19 15:00:00,16.09,16.19,16.08,16.14,542300.0,11.6225,11.6947,11.6153,11.6586,542300.0
2011-07-19 15:30:00,16.15,16.16,16.06,16.14,1102600.0,11.6658,11.6731,11.6008,11.6586,1102600.0
2011-07-20 09:30:00,16.05,16.25,16.05,16.16,290000.0,11.5936,11.7381,11.5936,11.6731,290000.0
2011-07-20 10:00:00,16.15,16.22,16.07,16.22,234700.0,11.6658,11.7164,11.6081,11.7164,234700.0
2011-07-20 10:30:00,16.22,16.25,16.16,16.18,177900.0,11.7164,11.7381,11.6731,11.6875,177900.0
2011-07-20 11:00:00,16.19,16.23,16.15,16.16,118300.0,11.6947,11.7236,11.6658,11.6731,118300.0
2011-07-20 11:30:00,16.15,16.16,16.05,16.05,141900.0,11.6658,11.6731,11.5936,11.5936,141900.0
2011-07-20 12:00:00,16.06,16.07,16.02,16.05,80500.0,11.6008,11.6081,11.5719,11.5936,80500.0
2011-07-20 12:30:00,16.04,16.05,16.0,16.03,90200.0,11.5864,11.5936,11.5575,11.5792,90200.0
2011-07-20 13:00:00,16.03,16.12,16.02,16.12,57900.0,11.5792,11.6442,11.5719,11.6442,57900.0
2011-07-20 13:30:00,16.12,16.17,16.08,16.16,86500.0,11.6442,11.6803,11.6153,11.6731,86500.0
2011-07-20 14:00:00,16.16,16.17,16.13,16.14,73000.0,11.6731,11.6803,11.6514,11.6586,73000.0
2011-07-20 14:30:00,16.14,16.15,15.98,15.99,328500.0,11.6586,11.6658,11.543,11.5503,328500.0
2011-07-20 15:00:00,16.0,16.06,15.99,15.99,160900.0,11.5575,11.6008,11.5503,11.5503,160900.0
2011-07-20 15:30:00,15.99,16.0,15.91,15.94,735000.0,11.5503,11.5575,11.4925,11.5141,735000.0
2011-07-21 09:30:00,16.05,16.34,16.05,16.28,284500.0,11.5936,11.8031,11.5936,11.7597,284500.0
2011-07-21 10:00:00,16.28,16.4,16.27,16.4,187700.0,11.7597,11.8464,11.7525,11.8464,187700.0
2011-07-21 10:30:00,16.4,16.44,16.38,16.38,189800.0,11.8464,11.8753,11.832,11.832,189800.0
2011-07-21 11:00:00,16.38,16.41,16.36,16.36,132800.0,11.832,11.8536,11.8175,11.8175,132800.0
2011-07-21 11:30:00,16.36,16.36,16.25,16.33,174600.0,11.8175,11.8175,11.7381,11.7959,174600.0
2011-07-21 12:00:00,16.33,16.36,16.31,16.34,63800.0,11.7959,11.8175,11.7814,11.8031,63800.0
2011-07-21 12:30:00,16.34,16.37,16.29,16.36,394100.0,11.8031,11.8248,11.767,11.8175,394100.0
2011-07-21 13:00:00,16.36,16.43,16.34,16.43,79800.0,11.8175,11.8681,11.8031,11.8681,79800.0
2011-07-21 13:30:00,16.43,16.44,16.4,16.43,82200.0,11.8681,11.8753,11.8464,11.8681,82200.0
2011-07-21 14:00:00,16.43,16.44,16.42,16.43,65800.0,11.8681,11.8753,11.8609,11.8681,65800.0
2011-07-21 14:30:00,16.43,16.47,16.42,16.46,144800.0,11.8681,11.897,11.8609,11.8898,144800.0
2011-07-21 15:00:00,16.47,16.5,16.44,16.48,217800.0,11.897,11.9187,11.8753,11.9042,217800.0
2011-07-21 15:30:00,16.48,16.49,16.43,16.47,674300.0,11.9042,11.9114,11.8681,11.897,674300.0
2011-07-22 09:30:00,16.49,16.49,16.31,16.38,171600.0,11.9114,11.9114,11.7814,11.832,171600.0
2011-07-22 10:00:00,16.37,16.42,16.31,16.35,90300.0,11.8248,11.8609,11.7814,11.8103,90300.0
2011-07-22 10:30:00,16.35,16.4,16.31,16.39,91400.0,11.8103,11.8464,11.7814,11.8392,91400.0
2011-07-22 11:00:00,16.4,16.43,16.36,16.36,103400.0,11.8464,11.8681,11.8175,11.8175,103400.0
2011-07-22 11:30:00,16.36,16.47,16.36,16.46,152200.0,11.8175,11.897,11.8175,11.8898,152200.0
2011-07-22 12:00:00,16.46,16.55,16.45,16.51,158800.0,11.8898,11.9548,11.8825,11.9259,158800.0
2011-07-22 12:30:00,16.51,16.54,16.49,16.54,63900.0,11.9259,11.9476,11.9114,11.9476,63900.0
2011-07-22 13:00:00,16.54,16.54,16.51,16.51,21700.0,11.9476,11.9476,11.9259,11.9259,21700.0
2011-07-22 13:30:00,16.52,16.53,16.48,16.49,56300.0,11.9331,11.9403,11.9042,11.9114,56300.0
2011-07-22 14:00:00,16.5,16.5,16.46,16.47,35900.0,11.9187,11.9187,11.8898,11.897,35900.0
2011-07-22 14:30:00,16.47,16.47,16.45,16.47,59700.0,11.897,11.897,11.8825,11.897,59700.0
2011-07-22 15:00:00,16.46,16.52,16.46,16.51,148100.0,11.8898,11.9331,11.8898,11.9259,148100.0
2011-07-22 15:30:00,16.5,16.55,16.5,16.55,345400.0,11.9187,11.9548,11.9187,11.9548,345400.0
2011-07-25 09:30:00,16.47,16.49,16.35,16.44,352100.0,11.897,11.9114,11.8103,11.8753,352100.0
2011-07-25 10:00:00,16.44,16.46,16.38,16.38,204400.0,11.8753,11.8898,11.832,11.832,204400.0
2011-07-25 10:30:00,16.38,16.41,16.28,16.31,141500.0,11.832,11.8536,11.7597,11.7814,141500.0
2011-07-25 11:00:00,16.31,16.32,16.28,16.31,157800.0,11.7814,11.7886,11.7597,11.7814,157800.0
2011-07-25 11:30:00,16.31,16.32,16.25,16.26,112800.0,11.7814,11.7886,11.7381,11.7453,112800.0
2011-07-25 12:00:00,16.26,16.3,16.25,16.29,101300.0,11.7453,11.7742,11.7381,11.767,101300.0
2011-07-25 12:30:00,16.29,16.35,16.29,16.35,55000.0,11.767,11.8103,11.767,11.8103,55000.0
2011-07-25 13:00:00,16.34,16.39,16.34,16.38,73000.0,11.8031,11.8392,11.8031,11.832,73000.0
2011-07-25 13:30:00,16.38,16.39,16.36,16.39,83800.0,11.832,11.8392,11.8175,11.8392,83800.0
2011-07-25 14:00:00,16.38,16.46,16.38,16.44,168800.0,11.832,11.8898,11.832,11.8753,168800.0
2011-07-25 14:30:00,16.44,16.45,16.4,16.4,114800.0,11.8753,11.8825,11.8464,11.8464,114800.0
2011-07-25 15:00:00,16.4,16.4,16.35,16.37,151100.0,11.8464,11.8464,11.8103,11.8248,151100.0
2011-07-25 15:30:00,16.37,16.39,16.34,16.34,292400.0,11.8248,11.8392,11.8031,11.8031,292400.0
2011-07-26 09:30:00,16.23,16.26,15.94,15.95,786400.0,11.7236,11.7453,11.5141,11.5214,786400.0
2011-07-26 10:00:00,15.95,16.02,15.89,15.96,409700.0,11.5214,11.5719,11.478,11.5286,409700.0
2011-07-26 10:30:00,15.97,16.01,15.94,15.99,234000.0,11.5358,11.5647,11.5141,11.5503,234000.0
2011-07-26 11:00:00,16.0,16.05,16.0,16.0,90900.0,11.5575,11.5936,11.5575,11.5575,90900.0
2011-07-26 11:30:00,16.0,16.02,15.95,16.01,365100.0,11.5575,11.5719,11.5214,11.5647,365100.0
2011-07-26 12:00:00,16.01,16.05,16.0,16.01,116500.0,11.5647,11.5936,11.5575,11.5647,116500.0
2011-07-26 12:30:00,16.01,16.01,15.9,15.92,342700.0,11.5647,11.5647,11.4853,11.4997,342700.0
2011-07-26 13:00:00,15.93,15.95,15.88,15.9,260200.0,11.5069,11.5214,11.4708,11.4853,260200.0
2011-07-26 13:30:00,15.9,15.91,15.83,15.9,147300.0,11.4853,11.4925,11.4347,11.4853,147300.0
2011-07-26 14:00:00,15.9,16.0,15.87,15.89,242300.0,11.4853,11.5575,11.4636,11.478,242300.0
2011-07-26 14:30:00,15.9,15.92,15.81,15.86,310500.0,11.4853,11.4997,11.4202,11.4564,310500.0
2011-07-26 15:00:00,15.86,15.88,15.82,15.83,133600.0,11.4564,11.4708,11.4275,11.4347,133600.0
2011-07-26 15:30:00,15.82,15.84,15.78,15.81,525500.0,11.4275,11.4419,11.3986,11.4202,525500.0
2011-07-27 09:30:00,15.77,15.97,15.77,15.81,382200.0,11.3913,11.5358,11.3913,11.4202,382200.0
2011-07-27 10:00:00,15.82,15.83,15.63,15.65,414400.0,11.4275,11.4347,11.2902,11.3047,414400.0
2011-07-27 10:30:00,15.64,15.69,15.58,15.67,285500.0,11.2974,11.3336,11.2541,11.3191,285500.0
2011-07-27 11:00:00,15.66,15.76,15.63,15.74,235100.0,11.3119,11.3841,11.2902,11.3697,235100.0
2011-07-27 11:30:00,15.74,15.77,15.67,15.7,140300.0,11.3697,11.3913,11.3191,11.3408,140300.0
2011-07-27 12:00:00,15.7,15.72,15.64,15.71,147500.0,11.3408,11.3552,11.2974,11.348,147500.0
2011-07-27 12:30:00,15.72,15.73,15.66,15.66,127100.0,11.3552,11.3625,11.3119,11.3119,127100.0
2011-07-27 13:00:00,15.66,15.66,15.56,15.57,106500.0,11.3119,11.3119,11.2397,11.2469,106500.0
2011-07-27 13:30:00,15.57,15.6,15.53,15.58,112100.0,11.2469,11.2686,11.218,11.2541,112100.0
2011-07-27 14:00:00,15.59,15.59,15.5,15.52,111100.0,11.2613,11.2613,11.1963,11.2108,111100.0
2011-07-27 14:30:00,15.51,15.53,15.46,15.51,218900.0,11.2035,11.218,11.1674,11.2035,218900.0
2011-07-27 15:00:00,15.51,15.53,15.43,15.47,229800.0,11.2035,11.218,11.1458,11.1746,229800.0
2011-07-27 15:30:00,15.46,15.51,15.44,15.44,669300.0,11.1674,11.2035,11.153,11.153,669300.0
2011-07-28 09:30:00,15.43,15.53,15.31,15.53,203600.0,11.1458,11.218,11.0591,11.218,203600.0
2011-07-28 10:00:00,15.54,15.57,15.48,15.52,277400.0,11.2252,11.2469,11.1819,11.2108,277400.0
2011-07-28 10:30:00,15.51,15.55,15.42,15.53,155500.0,11.2035,11.2324,11.1385,11.218,155500.0
2011-07-28 11:00:00,15.53,15.76,15.52,15.76,275900.0,11.218,11.3841,11.2108,11.3841,275900.0
2011-07-28 11:30:00,15.75,15.77,15.69,15.72,115100.0,11.3769,11.3913,11.3336,11.3552,115100.0
2011-07-28 12:00:00,15.71,15.76,15.7,15.73,161100.0,11.348,11.3841,11.3408,11.3625,161100.0
2011-07-28 12:30:00,15.73,15.76,15.64,15.68,140000.0,11.3625,11.3841,11.2974,11.3263,140000.0
2011-07-28 13:00:00,15.68,15.72,15.6,15.62,133400.0,11.3263,11.3552,11.2686,11.283,133400.0
2011-07-28 13:30:00,15.62,15.71,15.58,15.69,284900.0,11.283,11.348,11.2541,11.3336,284900.0
2011-07-28 14:00:00,15.68,15.69,15.57,15.61,181000.0,11.3263,11.3336,11.2469,11.2758,181000.0
2011-07-28 14:30:00,15.6,15.67,15.59,15.67,192100.0,11.2686,11.3191,11.2613,11.3191,192100.0
2011-07-28 15:00:00,15.66,15.67,15.54,15.54,382400.0,11.3119,11.3191,11.2252,11.2252,382400.0
2011-07-28 15:30:00,15.54,15.55,15.45,15.49,446900.0,11.2252,11.2324,11.1602,11.1891,446900.0
2011-07-29 09:30:00,15.27,15.37,15.13,15.32,149900.0,11.0302,11.1024,10.929,11.0663,149900.0
2011-07-29 10:00:00,15.32,15.45,15.26,15.38,280800.0,11.0663,11.1602,11.023,11.1096,280800.0
2011-07-29 10:30:00,15.38,15.48,15.28,15.43,123300.0,11.1096,11.1819,11.0374,11.1458,123300.0
2011-07-29 11:00:00,15.44,15.54,15.41,15.48,112100.0,11.153,11.2252,11.1313,11.1819,112100.0
2011-07-29 11:30:00,15.48,15.58,15.48,15.54,127300.0,11.1819,11.2541,11.1819,11.2252,127300.0
2011-07-29 12:00:00,15.55,15.57,15.45,15.52,230100.0,11.2324,11.2469,11.1602,11.2108,230100.0
2011-07-29 12:30:00,15.51,15.57,15.49,15.5,125700.0,11.2035,11.2469,11.1891,11.1963,125700.0
2011-07-29 13:00:00,15.5,15.53,15.49,15.53,85000.0,11.1963,11.218,11.1891,11.218,85000.0
2011-07-29 13:30:00,15.52,15.69,15.51,15.68,230300.0,11.2108,11.3336,11.2035,11.3263,230300.0
2011-07-29 14:00:00,15.67,15.71,15.61,15.64,295500.0,11.3191,11.348,11.2758,11.2974,295500.0
2011-07-29 14:30:00,15.64,15.69,15.62,15.65,164000.0,11.2974,11.3336,11.283,11.3047,164000.0
2011-07-29 15:00:00,15.65,15.76,15.64,15.7,417100.0,11.3047,11.3841,11.2974,11.3408,417100.0
2011-07-29 15:30:00,15.7,15.71,15.61,15.61,461600.0,11.3408,11.348,11.2758,11.2758,461600.0
2011-08-01 09:30:00,15.83,15.94,15.67,15.7,226400.0,11.4347,11.5141,11.3191,11.3408,226400.0
2011-08-01 10:00:00,15.69,15.74,15.45,15.63,430200.0,11.3336,11.3697,11.1602,11.2902,430200.0
2011-08-01 10:30:00,15.62,15.7,15.6,15.61,186000.0,11.283,11.3408,11.2686,11.2758,186000.0
2011-08-01 11:00:00,15.6,15.61,15.5,15.52,201700.0,11.2686,11.2758,11.1963,11.2108,201700.0
2011-08-01 11:30:00,15.52,15.52,15.38,15.38,199100.0,11.2108,11.2108,11.1096,11.1096,199100.0
2011-08-01 12:00:00,15.39,15.47,15.38,15.47,258000.0,11.1169,11.1746,11.1096,11.1746,258000.0
2011-08-01 12:30:00,15.46,15.47,15.37,15.38,90800.0,11.1674,11.1746,11.1024,11.1096,90800.0
2011-08-01 13:00:00,15.38,15.45,15.38,15.4,139100.0,11.1096,11.1602,11.1096,11.1241,139100.0
2011-08-01 13:30:00,15.4,15.44,15.39,15.44,76900.0,11.1241,11.153,11.1169,11.153,76900.0
2011-08-01 14:00:00,15.44,15.46,15.38,15.4,191600.0,11.153,11.1674,11.1096,11.1241,191600.0
2011-08-01 14:30:00,15.41,15.46,15.4,15.45,116700.0,11.1313,11.1674,11.1241,11.1602,116700.0
2011-08-01 15:00:00,15.46,15.55,15.44,15.53,419100.0,11.1674,11.2324,11.153,11.218,419100.0
2011-08-01 15:30:00,15.53,15.63,15.49,15.61,1115700.0,11.218,11.2902,11.1891,11.2758,1115700.0
2011-08-02 09:30:00,15.46,15.68,15.33,15.68,325300.0,11.1674,11.3263,11.0735,11.3263,325300.0
2011-08-02 10:00:00,15.68,15.75,15.63,15.65,264200.0,11.3263,11.3769,11.2902,11.3047,264200.0
2011-08-02 10:30:00,15.65,15.74,15.55,15.58,226700.0,11.3047,11.3697,11.2324,11.2541,226700.0
2011-08-02 11:00:00,15.59,15.63,15.51,15.55,298000.0,11.2613,11.2902,11.2035,11.2324,298000.0
2011-08-02 11:30:00,15.54,15.58,15.48,15.52,184600.0,11.2252,11.2541,11.1819,11.2108,184600.0
2011-08-02 12:00:00,15.52,15.53,15.41,15.46,174700.0,11.2108,11.218,11.1313,11.1674,174700.0
2011-08-02 12:30:00,15.46,15.52,15.39,15.42,312900.0,11.1674,11.2108,11.1169,11.1385,312900.0
2011-08-02 13:00:00,15.42,15.47,15.39,15.43,135900.0,11.1385,11.1746,11.1169,11.1458,135900.0
2011-08-02 13:30:00,15.43,15.43,15.31,15.32,147200.0,11.1458,11.1458,11.0591,11.0663,147200.0
2011-08-02 14:00:00,15.31,15.36,15.29,15.3,199000.0,11.0591,11.0952,11.0446,11.0518,199000.0
2011-08-02 14:30:00,15.29,15.37,15.28,15.35,274800.0,11.0446,11.1024,11.0374,11.088,274800.0
2011-08-02 15:00:00,15.35,15.42,15.3,15.32,453100.0,11.088,11.1385,11.0518,11.0663,453100.0
2011-08-02 15:30:00,15.32,15.34,15.17,15.17,1024200.0,11.0663,11.0807,10.9579,10.9579,1024200.0
2011-08-03 09:30:00,15.19,15.31,14.97,15.07,175600.0,10.9724,11.0591,10.8135,10.8857,175600.0
2011-08-03 10:00:00,15.07,15.12,14.78,14.83,367300.0,10.8857,10.9218,10.6762,10.7123,367300.0
2011-08-03 10:30:00,14.82,14.82,14.53,14.65,463100.0,10.7051,10.7051,10.4956,10.5823,463100.0
2011-08-03 11:00:00,14.66,14.73,14.57,14.64,566500.0,10.5895,10.6401,10.5245,10.5751,566500.0
2011-08-03 11:30:00,14.64,14.8,14.64,14.73,139900.0,10.5751,10.6907,10.5751,10.6401,139900.0
2011-08-03 12:00:00,14.73,14.74,14.62,14.7,153500.0,10.6401,10.6473,10.5607,10.6184,153500.0
2011-08-03 12:30:00,14.7,14.84,14.68,14.82,159600.0,10.6184,10.7196,10.604,10.7051,159600.0
2011-08-03 13:00:00,14.82,14.84,14.72,14.83,110000.0,10.7051,10.7196,10.6329,10.7123,110000.0
2011-08-03 13:30:00,14.84,14.97,14.81,14.88,162200.0,10.7196,10.8135,10.6979,10.7485,162200.0
2011-08-03 14:00:00,14.87,14.91,14.77,14.8,153200.0,10.7412,10.7701,10.669,10.6907,153200.0
2011-08-03 14:30:00,14.8,14.9,14.78,14.88,145400.0,10.6907,10.7629,10.6762,10.7485,145400.0
2011-08-03 15:00:00,14.88,14.96,14.83,14.92,225800.0,10.7485,10.8063,10.7123,10.7774,225800.0
2011-08-03 15:30:00,14.92,14.98,14.88,14.95,522800.0,10.7774,10.8207,10.7485,10.799,522800.0
2011-08-04 09:30:00,14.68,14.76,14.34,14.51,412500.0,10.604,10.6618,10.3584,10.4812,412500.0
2011-08-04 10:00:00,14.52,14.54,14.24,14.31,419300.0,10.4884,10.5029,10.2862,10.3367,419300.0
2011-08-04 10:30:00,14.31,14.39,14.16,14.18,318300.0,10.3367,10.3945,10.2284,10.2428,318300.0
2011-08-04 11:00:00,14.17,14.22,14.11,14.16,428600.0,10.2356,10.2717,10.1923,10.2284,428600.0
2011-08-04 11:30:00,14.16,14.24,14.04,14.21,495200.0,10.2284,10.2862,10.1417,10.2645,495200.0
2011-08-04 12:00:00,14.22,14.39,14.19,14.3,291400.0,10.2717,10.3945,10.25,10.3295,291400.0
2011-08-04 12:30:00,14.31,14.4,14.31,14.32,145400.0,10.3367,10.4017,10.3367,10.344,145400.0
2011-08-04 13:00:00,14.32,14.38,14.29,14.34,118700.0,10.344,10.3873,10.3223,10.3584,118700.0
2011-08-04 13:30:00,14.34,14.34,14.2,14.24,158400.0,10.3584,10.3584,10.2573,10.2862,158400.0
2011-08-04 14:00:00,14.24,14.25,14.06,14.08,240800.0,10.2862,10.2934,10.1561,10.1706,240800.0
2011-08-04 14:30:00,14.08,14.24,14.07,14.13,247100.0,10.1706,10.2862,10.1634,10.2067,247100.0
2011-08-04 15:00:00,14.11,14.19,13.96,13.96,280600.0,10.1923,10.25,10.0839,10.0839,280600.0
2011-08-04 15:30:00,13.96,13.99,13.79,13.85,996300.0,10.0839,10.1056,9.9611,10.0045,996300.0
2011-08-05 09:30:00,13.24,14.19,13.24,13.58,709900.0,9.5638,10.25,9.5638,9.8094,709900.0
2011-08-05 10:00:00,13.58,13.8,13.52,13.7,453000.0,9.8094,9.9683,9.7661,9.8961,453000.0
2011-08-05 10:30:00,13.7,13.74,13.54,13.62,296600.0,9.8961,9.925,9.7805,9.8383,296600.0
2011-08-05 11:00:00,13.62,13.62,13.35,13.42,350900.0,9.8383,9.8383,9.6433,9.6938,350900.0
2011-08-05 11:30:00,13.41,13.46,13.05,13.08,389200.0,9.6866,9.7227,9.4266,9.4482,389200.0
2011-08-05 12:00:00,13.08,13.43,13.05,13.33,586700.0,9.4482,9.7011,9.4266,9.6288,586700.0
2011-08-05 12:30:00,13.33,13.73,13.28,13.66,390700.0,9.6288,9.9178,9.5927,9.8672,390700.0
2011-08-05 13:00:00,13.65,13.78,13.55,13.68,366200.0,9.86,9.9539,9.7877,9.8817,366200.0
2011-08-05 13:30:00,13.69,13.77,13.58,13.72,275600.0,9.8889,9.9467,9.8094,9.9105,275600.0
2011-08-05 14:00:00,13.71,13.72,13.57,13.61,178100.0,9.9033,9.9105,9.8022,9.8311,178100.0
2011-08-05 14:30:00,13.6,13.65,13.5,13.54,200000.0,9.8239,9.86,9.7516,9.7805,200000.0
2011-08-05 15:00:00,13.54,13.58,13.33,13.4,403900.0,9.7805,9.8094,9.6288,9.6794,403900.0
2011-08-05 15:30:00,13.4,13.6,13.4,13.53,1061700.0,9.6794,9.8239,9.6794,9.7733,1061700.0
2011-08-08 09:30:00,12.92,13.1,12.73,12.93,672600.0,9.3327,9.4627,9.1954,9.3399,672600.0
2011-08-08 10:00:00,12.93,12.98,12.72,12.75,367300.0,9.3399,9.376,9.1882,9.2099,367300.0
2011-08-08 10:30:00,12.74,12.83,12.68,12.72,357500.0,9.2026,9.2677,9.1593,9.1882,357500.0
2011-08-08 11:00:00,12.71,13.01,12.68,12.91,370200.0,9.181,9.3977,9.1593,9.3254,370200.0
2011-08-08 11:30:00,12.91,13.01,12.84,12.94,348200.0,9.3254,9.3977,9.2749,9.3471,348200.0
2011-08-08 12:00:00,12.95,12.95,12.83,12.84,242900.0,9.3543,9.3543,9.2677,9.2749,242900.0
2011-08-08 12:30:00,12.84,12.89,12.76,12.77,235400.0,9.2749,9.311,9.2171,9.2243,235400.0
2011-08-08 13:00:00,12.78,12.84,12.66,12.73,165800.0,9.2315,9.2749,9.1449,9.1954,165800.0
2011-08-08 13:30:00,12.73,12.75,12.52,12.53,276000.0,9.1954,9.2099,9.0437,9.051,276000.0
2011-08-08 14:00:00,12.53,12.62,12.21,12.3,438900.0,9.051,9.116,8.8198,8.8848,438900.0
2011-08-08 14:30:00,12.3,12.43,12.26,12.29,555900.0,8.8848,8.9787,8.8559,8.8776,555900.0
2011-08-08 15:00:00,12.29,12.61,12.28,12.49,571900.0,8.8776,9.1087,8.8704,9.0221,571900.0
2011-08-08 15:30:00,12.48,12.49,12.15,12.16,1184400.0,9.0148,9.0221,8.7765,8.7837,1184400.0
2011-08-09 09:30:00,12.54,12.75,12.24,12.35,475000.0,9.0582,9.2099,8.8415,8.9209,475000.0
2011-08-09 10:00:00,12.35,12.61,12.34,12.61,607000.0,8.9209,9.1087,8.9137,9.1087,607000.0
2011-08-09 10:30:00,12.61,12.63,12.53,12.53,473200.0,9.1087,9.1232,9.051,9.051,473200.0
2011-08-09 11:00:00,12.53,12.53,12.36,12.48,255400.0,9.051,9.051,8.9282,9.0148,255400.0
2011-08-09 11:30:00,12.48,12.49,12.39,12.46,287100.0,9.0148,9.0221,8.9498,9.0004,287100.0
2011-08-09 12:00:00,12.45,12.52,12.41,12.42,180300.0,8.9932,9.0437,8.9643,8.9715,180300.0
2011-08-09 12:30:00,12.41,12.42,12.37,12.38,117300.0,8.9643,8.9715,8.9354,8.9426,117300.0
2011-08-09 13:00:00,12.37,12.39,12.35,12.38,256600.0,8.9354,8.9498,8.9209,8.9426,256600.0
2011-08-09 13:30:00,12.38,12.39,12.27,12.3,283200.0,8.9426,8.9498,8.8631,8.8848,283200.0
2011-08-09 14:00:00,12.31,12.4,12.03,12.22,550200.0,8.892,8.9571,8.6898,8.827,550200.0
2011-08-09 14:30:00,12.22,12.24,11.84,12.03,698800.0,8.827,8.8415,8.5525,8.6898,698800.0
2011-08-09 15:00:00,12.03,12.38,11.96,12.36,576500.0,8.6898,8.9426,8.6392,8.9282,576500.0
2011-08-09 15:30:00,12.37,12.72,12.28,12.7,1021900.0,8.9354,9.1882,8.8704,9.1738,1021900.0
2011-08-10 09:30:00,12.41,12.42,11.95,12.17,622100.0,8.9643,8.9715,8.632,8.7909,622100.0
2011-08-10 10:00:00,12.17,12.3,12.08,12.18,548600.0,8.7909,8.8848,8.7259,8.7981,548600.0
2011-08-10 10:30:00,12.18,12.32,12.12,12.27,516200.0,8.7981,8.8993,8.7548,8.8631,516200.0
2011-08-10 11:00:00,12.25,12.34,12.11,12.28,518400.0,8.8487,8.9137,8.7476,8.8704,518400.0
2011-08-10 11:30:00,12.28,12.35,12.16,12.31,351000.0,8.8704,8.9209,8.7837,8.892,351000.0
2011-08-10 12:00:00,12.3,12.4,12.24,12.28,210500.0,8.8848,8.9571,8.8415,8.8704,210500.0
2011-08-10 12:30:00,12.28,12.36,12.21,12.34,222500.0,8.8704,8.9282,8.8198,8.9137,222500.0
2011-08-10 13:00:00,12.33,12.4,12.23,12.33,188900.0,8.9065,8.9571,8.8343,8.9065,188900.0
2011-08-10 13:30:00,12.33,12.5,12.28,12.49,241300.0,8.9065,9.0293,8.8704,9.0221,241300.0
2011-08-10 14:00:00,12.49,12.64,12.43,12.58,362800.0,9.0221,9.1304,8.9787,9.0871,362800.0
2011-08-10 14:30:00,12.58,12.71,12.49,12.49,540600.0,9.0871,9.181,9.0221,9.0221,540600.0
2011-08-10 15:00:00,12.49,12.55,12.37,12.41,397500.0,9.0221,9.0654,8.9354,8.9643,397500.0
2011-08-10 15:30:00,12.4,12.41,12.23,12.25,974600.0,8.9571,8.9643,8.8343,8.8487,974600.0
2011-08-11 09:30:00,12.37,12.51,12.0,12.12,619200.0,8.9354,9.0365,8.6681,8.7548,619200.0
2011-08-11 10:00:00,12.12,12.29,12.1,12.22,510900.0,8.7548,8.8776,8.7403,8.827,510900.0
2011-08-11 10:30:00,12.22,12.38,12.21,12.25,640700.0,8.827,8.9426,8.8198,8.8487,640700.0
2011-08-11 11:00:00,12.26,12.33,12.13,12.2,387900.0,8.8559,8.9065,8.762,8.8126,387900.0
2011-08-11 11:30:00,12.2,12.29,12.15,12.21,284900.0,8.8126,8.8776,8.7765,8.8198,284900.0
2011-08-11 12:00:00,12.22,12.26,12.15,12.16,371700.0,8.827,8.8559,8.7765,8.7837,371700.0
2011-08-11 12:30:00,12.16,12.44,12.16,12.41,228800.0,8.7837,8.9859,8.7837,8.9643,228800.0
2011-08-11 13:00:00,12.41,12.42,12.31,12.36,173400.0,8.9643,8.9715,8.892,8.9282,173400.0
2011-08-11 13:30:00,12.36,12.43,12.31,12.42,294900.0,8.9282,8.9787,8.892,8.9715,294900.0
2011-08-11 14:00:00,12.42,12.56,12.39,12.56,254700.0,8.9715,9.0726,8.9498,9.0726,254700.0
2011-08-11 14:30:00,12.56,12.6,12.46,12.58,179800.0,9.0726,9.1015,9.0004,9.0871,179800.0
2011-08-11 15:00:00,12.58,12.77,12.58,12.73,332600.0,9.0871,9.2243,9.0871,9.1954,332600.0
2011-08-11 15:30:00,12.72,12.81,12.64,12.66,742500.0,9.1882,9.2532,9.1304,9.1449,742500.0
2011-08-12 09:30:00,12.87,13.01,12.66,12.77,466200.0,9.2966,9.3977,9.1449,9.2243,466200.0
2011-08-12 10:00:00,12.76,12.79,12.65,12.76,354400.0,9.2171,9.2388,9.1376,9.2171,354400.0
2011-08-12 10:30:00,12.76,12.85,12.65,12.71,220100.0,9.2171,9.2821,9.1376,9.181,220100.0
2011-08-12 11:00:00,12.71,12.72,12.63,12.69,236100.0,9.181,9.1882,9.1232,9.1665,236100.0
2011-08-12 11:30:00,12.69,12.86,12.67,12.82,170700.0,9.1665,9.2893,9.1521,9.2604,170700.0
2011-08-12 12:00:00,12.83,12.85,12.7,12.76,126800.0,9.2677,9.2821,9.1738,9.2171,126800.0
2011-08-12 12:30:00,12.77,12.78,12.67,12.68,123100.0,9.2243,9.2315,9.1521,9.1593,123100.0
2011-08-12 13:00:00,12.68,12.7,12.63,12.68,195200.0,9.1593,9.1738,9.1232,9.1593,195200.0
2011-08-12 13:30:00,12.68,12.72,12.65,12.72,141700.0,9.1593,9.1882,9.1376,9.1882,141700.0
2011-08-12 14:00:00,12.72,12.79,12.63,12.68,177200.0,9.1882,9.2388,9.1232,9.1593,177200.0
2011-08-12 14:30:00,12.67,12.74,12.65,12.71,259600.0,9.1521,9.2026,9.1376,9.181,259600.0
2011-08-12 15:00:00,12.71,12.75,12.65,12.66,220700.0,9.181,9.2099,9.1376,9.1449,220700.0
2011-08-12 15:30:00,12.66,12.7,12.61,12.68,838800.0,9.1449,9.1738,9.1087,9.1593,838800.0
2011-08-15 09:30:00,12.81,12.98,12.78,12.93,369700.0,9.2532,9.376,9.2315,9.3399,369700.0
2011-08-15 10:00:00,12.94,13.02,12.92,12.97,367600.0,9.3471,9.4049,9.3327,9.3688,367600.0
2011-08-15 10:30:00,12.97,13.01,12.91,12.92,128100.0,9.3688,9.3977,9.3254,9.3327,128100.0
2011-08-15 11:00:00,12.92,12.95,12.9,12.93,105800.0,9.3327,9.3543,9.3182,9.3399,105800.0
2011-08-15 11:30:00,12.92,12.98,12.87,12.92,243000.0,9.3327,9.376,9.2966,9.3327,243000.0
2011-08-15 12:00:00,12.92,12.95,12.86,12.88,170800.0,9.3327,9.3543,9.2893,9.3038,170800.0
2011-08-15 12:30:00,12.88,12.96,12.86,12.94,78800.0,9.3038,9.3616,9.2893,9.3471,78800.0
2011-08-15 13:00:00,12.95,12.96,12.87,12.92,102000.0,9.3543,9.3616,9.2966,9.3327,102000.0
2011-08-15 13:30:00,12.92,12.96,12.9,12.95,109500.0,9.3327,9.3616,9.3182,9.3543,109500.0
2011-08-15 14:00:00,12.95,13.0,12.92,13.0,158600.0,9.3543,9.3905,9.3327,9.3905,158600.0
2011-08-15 14:30:00,13.0,13.01,12.92,12.95,157300.0,9.3905,9.3977,9.3327,9.3543,157300.0
2011-08-15 15:00:00,12.96,12.98,12.93,12.95,137200.0,9.3616,9.376,9.3399,9.3543,137200.0
2011-08-15 15:30:00,12.95,13.05,12.94,13.03,320400.0,9.3543,9.4266,9.3471,9.4121,320400.0
2011-08-16 09:30:00,12.85,12.87,12.65,12.69,245400.0,9.2821,9.2966,9.1376,9.1665,245400.0
2011-08-16 10:00:00,12.68,12.81,12.66,12.79,123900.0,9.1593,9.2532,9.1449,9.2388,123900.0
2011-08-16 10:30:00,12.79,12.83,12.7,12.82,140400.0,9.2388,9.2677,9.1738,9.2604,140400.0
2011-08-16 11:00:00,12.82,12.84,12.74,12.8,137200.0,9.2604,9.2749,9.2026,9.246,137200.0
2011-08-16 11:30:00,12.8,12.88,12.75,12.84,93800.0,9.246,9.3038,9.2099,9.2749,93800.0
2011-08-16 12:00:00,12.84,12.92,12.73,12.76,232700.0,9.2749,9.3327,9.1954,9.2171,232700.0
2011-08-16 12:30:00,12.76,12.8,12.59,12.6,288600.0,9.2171,9.246,9.0943,9.1015,288600.0
2011-08-16 13:00:00,12.6,12.63,12.51,12.61,271800.0,9.1015,9.1232,9.0365,9.1087,271800.0
2011-08-16 13:30:00,12.61,12.71,12.6,12.69,95100.0,9.1087,9.181,9.1015,9.1665,95100.0
2011-08-16 14:00:00,12.7,12.73,12.65,12.67,103600.0,9.1738,9.1954,9.1376,9.1521,103600.0
2011-08-16 14:30:00,12.66,12.68,12.5,12.5,186800.0,9.1449,9.1593,9.0293,9.0293,186800.0
2011-08-16 15:00:00,12.51,12.65,12.51,12.65,200400.0,9.0365,9.1376,9.0365,9.1376,200400.0
2011-08-16 15:30:00,12.65,12.65,12.52,12.52,457400.0,9.1376,9.1376,9.0437,9.0437,457400.0
2011-08-17 09:30:00,12.65,12.83,12.57,12.76,149800.0,9.1376,9.2677,9.0799,9.2171,149800.0
2011-08-17 10:00:00,12.77,12.82,12.69,12.79,168200.0,9.2243,9.2604,9.1665,9.2388,168200.0
2011-08-17 10:30:00,12.79,12.8,12.65,12.65,163900.0,9.2388,9.246,9.1376,9.1376,163900.0
2011-08-17 11:00:00,12.65,12.74,12.65,12.65,127000.0,9.1376,9.2026,9.1376,9.1376,127000.0
2011-08-17 11:30:00,12.65,12.67,12.56,12.61,238900.0,9.1376,9.1521,9.0726,9.1087,238900.0
2011-08-17 12:00:00,12.61,12.64,12.55,12.63,197800.0,9.1087,9.1304,9.0654,9.1232,197800.0
2011-08-17 12:30:00,12.64,12.68,12.61,12.63,143600.0,9.1304,9.1593,9.1087,9.1232,143600.0
2011-08-17 13:00:00,12.63,12.63,12.55,12.59,158500.0,9.1232,9.1232,9.0654,9.0943,158500.0
2011-08-17 13:30:00,12.59,12.67,12.54,12.62,269100.0,9.0943,9.1521,9.0582,9.116,269100.0
2011-08-17 14:00:00,12.63,12.66,12.59,12.6,232800.0,9.1232,9.1449,9.0943,9.1015,232800.0
2011-08-17 14:30:00,12.6,12.63,12.57,12.61,130400.0,9.1015,9.1232,9.0799,9.1087,130400.0
2011-08-17 15:00:00,12.62,12.64,12.59,12.61,168700.0,9.116,9.1304,9.0943,9.1087,168700.0
2011-08-17 15:30:00,12.6,12.62,12.56,12.6,261000.0,9.1015,9.116,9.0726,9.1015,261000.0
2011-08-18 09:30:00,12.24,12.29,11.89,12.02,350300.0,8.8415,8.8776,8.5887,8.6826,350300.0
2011-08-18 10:00:00,12.01,12.01,11.78,11.92,559600.0,8.6753,8.6753,8.5092,8.6103,559600.0
2011-08-18 10:30:00,11.92,11.92,11.77,11.9,140600.0,8.6103,8.6103,8.502,8.5959,140600.0
2011-08-18 11:00:00,11.89,11.9,11.78,11.83,113900.0,8.5887,8.5959,8.5092,8.5453,113900.0
2011-08-18 11:30:00,11.82,11.96,11.82,11.93,136500.0,8.5381,8.6392,8.5381,8.6176,136500.0
2011-08-18 12:00:00,11.94,11.94,11.87,11.89,120700.0,8.6248,8.6248,8.5742,8.5887,120700.0
2011-08-18 12:30:00,11.89,11.92,11.84,11.85,57200.0,8.5887,8.6103,8.5525,8.5598,57200.0
2011-08-18 13:00:00,11.84,11.87,11.77,11.79,48700.0,8.5525,8.5742,8.502,8.5164,48700.0
2011-08-18 13:30:00,11.79,11.79,11.71,11.73,103400.0,8.5164,8.5164,8.4586,8.4731,103400.0
2011-08-18 14:00:00,11.73,11.85,11.73,11.83,109100.0,8.4731,8.5598,8.4731,8.5453,109100.0
2011-08-18 14:30:00,11.83,11.83,11.75,11.76,424900.0,8.5453,8.5453,8.4875,8.4948,424900.0
2011-08-18 15:00:00,11.76,11.78,11.65,11.71,389200.0,8.4948,8.5092,8.4153,8.4586,389200.0
2011-08-18 15:30:00,11.71,11.79,11.65,11.76,695500.0,8.4586,8.5164,8.4153,8.4948,695500.0
2011-08-19 09:30:00,11.58,11.9,11.51,11.9,221200.0,8.3647,8.5959,8.3142,8.5959,221200.0
2011-08-19 10:00:00,11.89,12.03,11.85,12.01,228200.0,8.5887,8.6898,8.5598,8.6753,228200.0
2011-08-19 10:30:00,12.0,12.02,11.79,11.84,123300.0,8.6681,8.6826,8.5164,8.5525,123300.0
2011-08-19 11:00:00,11.83,11.85,11.64,11.65,183600.0,8.5453,8.5598,8.4081,8.4153,183600.0
2011-08-19 11:30:00,11.65,11.78,11.63,11.77,131800.0,8.4153,8.5092,8.4008,8.502,131800.0
2011-08-19 12:00:00,11.76,11.76,11.67,11.7,42100.0,8.4948,8.4948,8.4297,8.4514,42100.0
2011-08-19 12:30:00,11.71,11.74,11.69,11.71,40200.0,8.4586,8.4803,8.4442,8.4586,40200.0
2011-08-19 13:00:00,11.71,11.71,11.67,11.69,35600.0,8.4586,8.4586,8.4297,8.4442,35600.0
2011-08-19 13:30:00,11.68,11.7,11.6,11.61,73600.0,8.437,8.4514,8.3792,8.3864,73600.0
2011-08-19 14:00:00,11.61,11.64,11.48,11.51,116500.0,8.3864,8.4081,8.2925,8.3142,116500.0
2011-08-19 14:30:00,11.5,11.54,11.45,11.47,130300.0,8.3069,8.3358,8.2708,8.2853,130300.0
2011-08-19 15:00:00,11.47,11.51,11.43,11.45,189600.0,8.2853,8.3142,8.2564,8.2708,189600.0
2011-08-19 15:30:00,11.46,11.5,11.4,11.41,284200.0,8.2781,8.3069,8.2347,8.2419,284200.0
2011-08-22 09:30:00,11.53,11.95,11.53,11.76,372200.0,8.3286,8.632,8.3286,8.4948,372200.0
2011-08-22 10:00:00,11.75,11.78,11.59,11.72,392700.0,8.4875,8.5092,8.372,8.4659,392700.0
2011-08-22 10:30:00,11.72,11.74,11.51,11.52,174800.0,8.4659,8.4803,8.3142,8.3214,174800.0
2011-08-22 11:00:00,11.51,11.56,11.41,11.49,217700.0,8.3142,8.3503,8.2419,8.2997,217700.0
2011-08-22 11:30:00,11.49,11.51,11.24,11.25,238800.0,8.2997,8.3142,8.1191,8.1264,238800.0
2011-08-22 12:00:00,11.26,11.38,11.24,11.32,99900.0,8.1336,8.2203,8.1191,8.1769,99900.0
2011-08-22 12:30:00,11.32,11.41,11.24,11.4,250600.0,8.1769,8.2419,8.1191,8.2347,250600.0
2011-08-22 13:00:00,11.39,11.41,11.36,11.36,98900.0,8.2275,8.2419,8.2058,8.2058,98900.0
2011-08-22 13:30:00,11.36,11.38,11.25,11.33,153300.0,8.2058,8.2203,8.1264,8.1841,153300.0
2011-08-22 14:00:00,11.33,11.36,11.28,11.31,106500.0,8.1841,8.2058,8.148,8.1697,106500.0
2011-08-22 14:30:00,11.3,11.33,11.22,11.22,120000.0,8.1625,8.1841,8.1047,8.1047,120000.0
2011-08-22 15:00:00,11.22,11.3,11.22,11.28,163400.0,8.1047,8.1625,8.1047,8.148,163400.0
2011-08-22 15:30:00,11.28,11.3,11.19,11.25,492800.0,8.148,8.1625,8.083,8.1264,492800.0
2011-08-23 09:30:00,11.31,11.42,11.16,11.36,207400.0,8.1697,8.2492,8.0613,8.2058,207400.0
2011-08-23 10:00:00,11.35,11.48,11.3,11.38,166200.0,8.1986,8.2925,8.1625,8.2203,166200.0
2011-08-23 10:30:00,11.37,11.46,11.35,11.37,111600.0,8.213,8.2781,8.1986,8.213,111600.0
2011-08-23 11:00:00,11.37,11.45,11.37,11.43,133400.0,8.213,8.2708,8.213,8.2564,133400.0
2011-08-23 11:30:00,11.44,11.6,11.43,11.57,137000.0,8.2636,8.3792,8.2564,8.3575,137000.0
2011-08-23 12:00:00,11.56,11.57,11.47,11.5,88500.0,8.3503,8.3575,8.2853,8.3069,88500.0
2011-08-23 12:30:00,11.49,11.57,11.49,11.54,93200.0,8.2997,8.3575,8.2997,8.3358,93200.0
2011-08-23 13:00:00,11.55,11.58,11.49,11.5,99600.0,8.3431,8.3647,8.2997,8.3069,99600.0
2011-08-23 13:30:00,11.5,11.54,11.43,11.49,138600.0,8.3069,8.3358,8.2564,8.2997,138600.0
2011-08-23 14:00:00,11.48,11.52,11.42,11.5,126400.0,8.2925,8.3214,8.2492,8.3069,126400.0
2011-08-23 14:30:00,11.5,11.57,11.49,11.55,156400.0,8.3069,8.3575,8.2997,8.3431,156400.0
2011-08-23 15:00:00,11.55,11.65,11.55,11.59,350700.0,8.3431,8.4153,8.3431,8.372,350700.0
2011-08-23 15:30:00,11.59,11.7,11.57,11.67,427900.0,8.372,8.4514,8.3575,8.4297,427900.0
2011-08-24 09:30:00,11.51,11.7,11.49,11.6,409000.0,8.3142,8.4514,8.2997,8.3792,409000.0
2011-08-24 10:00:00,11.6,11.64,11.44,11.46,339400.0,8.3792,8.4081,8.2636,8.2781,339400.0
2011-08-24 10:30:00,11.46,11.48,11.34,11.34,202800.0,8.2781,8.2925,8.1914,8.1914,202800.0
2011-08-24 11:00:00,11.35,11.41,11.32,11.38,143500.0,8.1986,8.2419,8.1769,8.2203,143500.0
2011-08-24 11:30:00,11.38,11.39,11.28,11.28,142800.0,8.2203,8.2275,8.148,8.148,142800.0
2011-08-24 12:00:00,11.28,11.29,11.2,11.21,245800.0,8.148,8.1553,8.0902,8.0975,245800.0
2011-08-24 12:30:00,11.22,11.26,11.2,11.25,178200.0,8.1047,8.1336,8.0902,8.1264,178200.0
2011-08-24 13:00:00,11.25,11.38,11.23,11.3,174000.0,8.1264,8.2203,8.1119,8.1625,174000.0
2011-08-24 13:30:00,11.3,11.31,11.22,11.3,332500.0,8.1625,8.1697,8.1047,8.1625,332500.0
2011-08-24 14:00:00,11.3,11.34,11.24,11.3,230900.0,8.1625,8.1914,8.1191,8.1625,230900.0
2011-08-24 14:30:00,11.3,11.41,11.3,11.4,202400.0,8.1625,8.2419,8.1625,8.2347,202400.0
2011-08-24 15:00:00,11.41,11.54,11.4,11.52,326400.0,8.2419,8.3358,8.2347,8.3214,326400.0
2011-08-24 15:30:00,11.52,11.64,11.52,11.58,730700.0,8.3214,8.4081,8.3214,8.3647,730700.0
2011-08-25 09:30:00,11.68,11.82,11.4,11.44,382100.0,8.437,8.5381,8.2347,8.2636,382100.0
2011-08-25 10:00:00,11.45,11.49,11.35,11.42,268500.0,8.2708,8.2997,8.1986,8.2492,268500.0
2011-08-25 10:30:00,11.42,11.45,11.34,11.42,196300.0,8.2492,8.2708,8.1914,8.2492,196300.0
2011-08-25 11:00:00,11.42,11.48,11.4,11.44,186800.0,8.2492,8.2925,8.2347,8.2636,186800.0
2011-08-25 11:30:00,11.44,11.45,11.34,11.39,107800.0,8.2636,8.2708,8.1914,8.2275,107800.0
2011-08-25 12:00:00,11.38,11.39,11.27,11.28,178400.0,8.2203,8.2275,8.1408,8.148,178400.0
2011-08-25 12:30:00,11.28,11.28,11.18,11.24,158300.0,8.148,8.148,8.0758,8.1191,158300.0
2011-08-25 13:00:00,11.24,11.3,11.23,11.29,179300.0,8.1191,8.1625,8.1119,8.1553,179300.0
2011-08-25 13:30:00,11.29,11.34,11.25,11.33,146400.0,8.1553,8.1914,8.1264,8.1841,146400.0
2011-08-25 14:00:00,11.34,11.39,11.3,11.37,140500.0,8.1914,8.2275,8.1625,8.213,140500.0
2011-08-25 14:30:00,11.37,11.4,11.33,11.34,117100.0,8.213,8.2347,8.1841,8.1914,117100.0
2011-08-25 15:00:00,11.33,11.41,11.3,11.36,138500.0,8.1841,8.2419,8.1625,8.2058,138500.0
2011-08-25 15:30:00,11.36,11.36,11.27,11.29,474100.0,8.2058,8.2058,8.1408,8.1553,474100.0
2011-08-26 09:30:00,11.2,11.26,11.15,11.2,145200.0,8.0902,8.1336,8.0541,8.0902,145200.0
2011-08-26 10:00:00,11.2,11.37,11.03,11.29,365500.0,8.0902,8.213,7.9674,8.1553,365500.0
2011-08-26 10:30:00,11.29,11.45,11.22,11.3,144900.0,8.1553,8.2708,8.1047,8.1625,144900.0
2011-08-26 11:00:00,11.3,11.49,11.27,11.42,136300.0,8.1625,8.2997,8.1408,8.2492,136300.0
2011-08-26 11:30:00,11.42,11.54,11.42,11.53,88900.0,8.2492,8.3358,8.2492,8.3286,88900.0
2011-08-26 12:00:00,11.54,11.65,11.54,11.61,118600.0,8.3358,8.4153,8.3358,8.3864,118600.0
2011-08-26 12:30:00,11.61,11.62,11.52,11.57,103400.0,8.3864,8.3936,8.3214,8.3575,103400.0
2011-08-26 13:00:00,11.57,11.73,11.55,11.73,158200.0,8.3575,8.4731,8.3431,8.4731,158200.0
2011-08-26 13:30:00,11.73,11.79,11.72,11.77,199200.0,8.4731,8.5164,8.4659,8.502,199200.0
2011-08-26 14:00:00,11.78,11.79,11.71,11.72,226800.0,8.5092,8.5164,8.4586,8.4659,226800.0
2011-08-26 14:30:00,11.73,11.81,11.71,11.81,252100.0,8.4731,8.5309,8.4586,8.5309,252100.0
2011-08-26 15:00:00,11.81,11.83,11.75,11.83,355800.0,8.5309,8.5453,8.4875,8.5453,355800.0
2011-08-26 15:30:00,11.83,11.94,11.82,11.93,868600.0,8.5453,8.6248,8.5381,8.6176,868600.0
2011-08-29 09:30:00,12.09,12.31,12.05,12.27,293400.0,8.7331,8.892,8.7042,8.8631,293400.0
2011-08-29 10:00:00,12.26,12.41,12.25,12.37,173300.0,8.8559,8.9643,8.8487,8.9354,173300.0
2011-08-29 10:30:00,12.37,12.38,12.32,12.34,149000.0,8.9354,8.9426,8.8993,8.9137,149000.0
2011-08-29 11:00:00,12.35,12.35,12.28,12.29,154300.0,8.9209,8.9209,8.8704,8.8776,154300.0
2011-08-29 11:30:00,12.3,12.37,12.3,12.35,131000.0,8.8848,8.9354,8.8848,8.9209,131000.0
2011-08-29 12:00:00,12.35,12.39,12.35,12.38,46800.0,8.9209,8.9498,8.9209,8.9426,46800.0
2011-08-29 12:30:00,12.38,12.45,12.38,12.45,104100.0,8.9426,8.9932,8.9426,8.9932,104100.0
2011-08-29 13:00:00,12.44,12.54,12.44,12.5,192200.0,8.9859,9.0582,8.9859,9.0293,192200.0
2011-08-29 13:30:00,12.49,12.51,12.45,12.5,122600.0,9.0221,9.0365,8.9932,9.0293,122600.0
2011-08-29 14:00:00,12.51,12.64,12.5,12.64,178700.0,9.0365,9.1304,9.0293,9.1304,178700.0
2011-08-29 14:30:00,12.64,12.69,12.64,12.66,271100.0,9.1304,9.1665,9.1304,9.1449,271100.0
2011-08-29 15:00:00,12.65,12.79,12.65,12.78,393000.0,9.1376,9.2388,9.1376,9.2315,393000.0
2011-08-29 15:30:00,12.77,12.79,12.69,12.71,863400.0,9.2243,9.2388,9.1665,9.181,863400.0
2011-08-30 09:30:00,12.63,12.72,12.54,12.59,218400.0,9.1232,9.1882,9.0582,9.0943,218400.0
2011-08-30 10:00:00,12.59,12.59,12.43,12.56,276200.0,9.0943,9.0943,8.9787,9.0726,276200.0
2011-08-30 10:30:00,12.56,12.63,12.51,12.59,163500.0,9.0726,9.1232,9.0365,9.0943,163500.0
2011-08-30 11:00:00,12.58,12.77,12.57,12.75,141900.0,9.0871,9.2243,9.0799,9.2099,141900.0
2011-08-30 11:30:00,12.75,12.83,12.72,12.76,122200.0,9.2099,9.2677,9.1882,9.2171,122200.0
2011-08-30 12:00:00,12.76,12.76,12.66,12.68,107900.0,9.2171,9.2171,9.1449,9.1593,107900.0
2011-08-30 12:30:00,12.67,12.71,12.55,12.59,90500.0,9.1521,9.181,9.0654,9.0943,90500.0
2011-08-30 13:00:00,12.58,12.64,12.56,12.63,90200.0,9.0871,9.1304,9.0726,9.1232,90200.0
2011-08-30 13:30:00,12.63,12.64,12.56,12.62,137600.0,9.1232,9.1304,9.0726,9.116,137600.0
2011-08-30 14:00:00,12.62,12.74,12.59,12.74,158400.0,9.116,9.2026,9.0943,9.2026,158400.0
2011-08-30 14:30:00,12.75,12.76,12.67,12.73,123100.0,9.2099,9.2171,9.1521,9.1954,123100.0
2011-08-30 15:00:00,12.72,12.76,12.69,12.75,138600.0,9.1882,9.2171,9.1665,9.2099,138600.0
2011-08-30 15:30:00,12.76,12.83,12.72,12.74,392200.0,9.2171,9.2677,9.1882,9.2026,392200.0
2011-08-31 09:30:00,12.65,12.96,12.61,12.92,570900.0,9.1376,9.3616,9.1087,9.3327,570900.0
2011-08-31 10:00:00,12.92,13.0,12.9,12.95,424100.0,9.3327,9.3905,9.3182,9.3543,424100.0
2011-08-31 10:30:00,12.94,12.96,12.75,12.76,604600.0,9.3471,9.3616,9.2099,9.2171,604600.0
2011-08-31 11:00:00,12.75,12.78,12.67,12.74,523300.0,9.2099,9.2315,9.1521,9.2026,523300.0
2011-08-31 11:30:00,12.74,12.83,12.64,12.65,242000.0,9.2026,9.2677,9.1304,9.1376,242000.0
2011-08-31 12:00:00,12.65,12.7,12.64,12.67,166000.0,9.1376,9.1738,9.1304,9.1521,166000.0
2011-08-31 12:30:00,12.67,12.7,12.61,12.65,141100.0,9.1521,9.1738,9.1087,9.1376,141100.0
2011-08-31 13:00:00,12.66,12.66,12.5,12.54,163000.0,9.1449,9.1449,9.0293,9.0582,163000.0
2011-08-31 13:30:00,12.55,12.6,12.52,12.58,416800.0,9.0654,9.1015,9.0437,9.0871,416800.0
2011-08-31 14:00:00,12.58,12.65,12.57,12.63,480300.0,9.0871,9.1376,9.0799,9.1232,480300.0
2011-08-31 14:30:00,12.63,12.64,12.53,12.56,324600.0,9.1232,9.1304,9.051,9.0726,324600.0
2011-08-31 15:00:00,12.57,12.63,12.55,12.63,436100.0,9.0799,9.1232,9.0654,9.1232,436100.0
2011-08-31 15:30:00,12.63,12.78,12.61,12.72,947700.0,9.1232,9.2315,9.1087,9.1882,947700.0
2011-09-01 09:30:00,12.69,12.72,12.48,12.59,295400.0,9.1665,9.1882,9.0148,9.0943,295400.0
2011-09-01 10:00:00,12.59,12.84,12.56,12.62,315500.0,9.0943,9.2749,9.0726,9.116,315500.0
2011-09-01 10:30:00,12.62,12.68,12.55,12.58,150200.0,9.116,9.1593,9.0654,9.0871,150200.0
2011-09-01 11:00:00,12.57,12.6,12.49,12.6,160200.0,9.0799,9.1015,9.0221,9.1015,160200.0
2011-09-01 11:30:00,12.6,12.67,12.57,12.63,82900.0,9.1015,9.1521,9.0799,9.1232,82900.0
2011-09-01 12:00:00,12.64,12.66,12.56,12.66,84400.0,9.1304,9.1449,9.0726,9.1449,84400.0
2011-09-01 12:30:00,12.66,12.67,12.57,12.61,109000.0,9.1449,9.1521,9.0799,9.1087,109000.0
2011-09-01 13:00:00,12.61,12.61,12.53,12.59,77900.0,9.1087,9.1087,9.051,9.0943,77900.0
2011-09-01 13:30:00,12.59,12.59,12.49,12.5,179700.0,9.0943,9.0943,9.0221,9.0293,179700.0
2011-09-01 14:00:00,12.5,12.54,12.46,12.5,172400.0,9.0293,9.0582,9.0004,9.0293,172400.0
2011-09-01 14:30:00,12.51,12.55,12.47,12.5,151500.0,9.0365,9.0654,9.0076,9.0293,151500.0
2011-09-01 15:00:00,12.5,12.51,12.44,12.45,255800.0,9.0293,9.0365,8.9859,8.9932,255800.0
2011-09-01 15:30:00,12.46,12.46,12.35,12.36,535700.0,9.0004,9.0004,8.9209,8.9282,535700.0
2011-09-02 09:30:00,12.1,12.1,11.86,11.98,217700.0,8.7403,8.7403,8.567,8.6537,217700.0
2011-09-02 10:00:00,11.96,12.07,11.96,11.99,153300.0,8.6392,8.7187,8.6392,8.6609,153300.0
2011-09-02 10:30:00,11.99,12.05,11.96,12.03,250300.0,8.6609,8.7042,8.6392,8.6898,250300.0
2011-09-02 11:00:00,12.04,12.07,11.99,12.06,101700.0,8.697,8.7187,8.6609,8.7115,101700.0
2011-09-02 11:30:00,12.06,12.1,12.01,12.01,87700.0,8.7115,8.7403,8.6753,8.6753,87700.0
2011-09-02 12:00:00,12.02,12.06,12.0,12.01,93300.0,8.6826,8.7115,8.6681,8.6753,93300.0
2011-09-02 12:30:00,12.01,12.03,12.0,12.01,42500.0,8.6753,8.6898,8.6681,8.6753,42500.0
2011-09-02 13:00:00,12.01,12.02,11.93,11.93,156200.0,8.6753,8.6826,8.6176,8.6176,156200.0
2011-09-02 13:30:00,11.94,11.96,11.87,11.88,95600.0,8.6248,8.6392,8.5742,8.5814,95600.0
2011-09-02 14:00:00,11.89,11.89,11.81,11.84,175300.0,8.5887,8.5887,8.5309,8.5525,175300.0
2011-09-02 14:30:00,11.84,11.84,11.76,11.77,129400.0,8.5525,8.5525,8.4948,8.502,129400.0
2011-09-02 15:00:00,11.77,11.8,11.73,11.79,162200.0,8.502,8.5236,8.4731,8.5164,162200.0
2011-09-02 15:30:00,11.79,11.87,11.77,11.82,633000.0,8.5164,8.5742,8.502,8.5381,633000.0
2011-09-06 09:30:00,11.58,11.59,11.28,11.4,222200.0,8.3647,8.372,8.148,8.2347,222200.0
2011-09-06 10:00:00,11.4,11.47,11.25,11.26,229400.0,8.2347,8.2853,8.1264,8.1336,229400.0
2011-09-06 10:30:00,11.26,11.28,11.16,11.26,285300.0,8.1336,8.148,8.0613,8.1336,285300.0
2011-09-06 11:00:00,11.26,11.3,11.21,11.29,109800.0,8.1336,8.1625,8.0975,8.1553,109800.0
2011-09-06 11:30:00,11.3,11.37,11.29,11.34,96700.0,8.1625,8.213,8.1553,8.1914,96700.0
2011-09-06 12:00:00,11.34,11.43,11.31,11.38,60600.0,8.1914,8.2564,8.1697,8.2203,60600.0
2011-09-06 12:30:00,11.38,11.39,11.31,11.33,62900.0,8.2203,8.2275,8.1697,8.1841,62900.0
2011-09-06 13:00:00,11.34,11.39,11.33,11.36,88100.0,8.1914,8.2275,8.1841,8.2058,88100.0
2011-09-06 13:30:00,11.36,11.46,11.31,11.44,95300.0,8.2058,8.2781,8.1697,8.2636,95300.0
2011-09-06 14:00:00,11.45,11.54,11.42,11.51,98500.0,8.2708,8.3358,8.2492,8.3142,98500.0
2011-09-06 14:30:00,11.52,11.52,11.38,11.41,103600.0,8.3214,8.3214,8.2203,8.2419,103600.0
2011-09-06 15:00:00,11.4,11.41,11.32,11.37,169500.0,8.2347,8.2419,8.1769,8.213,169500.0
2011-09-06 15:30:00,11.36,11.5,11.34,11.49,507400.0,8.2058,8.3069,8.1914,8.2997,507400.0
2011-09-07 09:30:00,11.67,11.96,11.64,11.92,336300.0,8.4297,8.6392,8.4081,8.6103,336300.0
2011-09-07 10:00:00,11.92,11.94,11.85,11.86,254400.0,8.6103,8.6248,8.5598,8.567,254400.0
2011-09-07 10:30:00,11.86,11.87,11.8,11.84,184000.0,8.567,8.5742,8.5236,8.5525,184000.0
2011-09-07 11:00:00,11.85,11.91,11.83,11.9,302700.0,8.5598,8.6031,8.5453,8.5959,302700.0
2011-09-07 11:30:00,11.9,11.96,11.89,11.95,254000.0,8.5959,8.6392,8.5887,8.632,254000.0
2011-09-07 12:00:00,11.96,12.02,11.94,12.02,318200.0,8.6392,8.6826,8.6248,8.6826,318200.0
2011-09-07 12:30:00,12.02,12.06,12.02,12.04,224600.0,8.6826,8.7115,8.6826,8.697,224600.0
2011-09-07 13:00:00,12.05,12.11,12.01,12.02,207400.0,8.7042,8.7476,8.6753,8.6826,207400.0
2011-09-07 13:30:00,12.03,12.05,11.94,11.98,334800.0,8.6898,8.7042,8.6248,8.6537,334800.0
2011-09-07 14:00:00,11.98,11.99,11.94,11.99,319500.0,8.6537,8.6609,8.6248,8.6609,319500.0
2011-09-07 14:30:00,11.98,12.06,11.97,12.06,600800.0,8.6537,8.7115,8.6464,8.7115,600800.0
2011-09-07 15:00:00,12.06,12.07,12.01,12.03,273800.0,8.7115,8.7187,8.6753,8.6898,273800.0
2011-09-07 15:30:00,12.03,12.05,11.98,11.99,719600.0,8.6898,8.7042,8.6537,8.6609,719600.0
2011-09-08 09:30:00,11.92,11.97,11.81,11.9,291100.0,8.6103,8.6464,8.5309,8.5959,291100.0
2011-09-08 10:00:00,11.9,11.9,11.8,11.85,267900.0,8.5959,8.5959,8.5236,8.5598,267900.0
2011-09-08 10:30:00,11.84,11.92,11.84,11.91,194000.0,8.5525,8.6103,8.5525,8.6031,194000.0
2011-09-08 11:00:00,11.92,11.94,11.84,11.88,200000.0,8.6103,8.6248,8.5525,8.5814,200000.0
2011-09-08 11:30:00,11.88,11.91,11.76,11.8,211600.0,8.5814,8.6031,8.4948,8.5236,211600.0
2011-09-08 12:00:00,11.8,11.87,11.75,11.81,131400.0,8.5236,8.5742,8.4875,8.5309,131400.0
2011-09-08 12:30:00,11.81,11.82,11.75,11.81,89700.0,8.5309,8.5381,8.4875,8.5309,89700.0
2011-09-08 13:00:00,11.82,11.82,11.78,11.79,84200.0,8.5381,8.5381,8.5092,8.5164,84200.0
2011-09-08 13:30:00,11.79,11.82,11.65,11.7,207000.0,8.5164,8.5381,8.4153,8.4514,207000.0
2011-09-08 14:00:00,11.7,11.76,11.64,11.67,116800.0,8.4514,8.4948,8.4081,8.4297,116800.0
2011-09-08 14:30:00,11.66,11.71,11.64,11.68,130400.0,8.4225,8.4586,8.4081,8.437,130400.0
2011-09-08 15:00:00,11.69,11.69,11.54,11.6,325100.0,8.4442,8.4442,8.3358,8.3792,325100.0
2011-09-08 15:30:00,11.61,11.69,11.57,11.63,626600.0,8.3864,8.4442,8.3575,8.4008,626600.0
2011-09-09 09:30:00,11.53,11.53,11.25,11.34,295300.0,8.3286,8.3286,8.1264,8.1914,295300.0
2011-09-09 10:00:00,11.35,11.5,11.35,11.49,327400.0,8.1986,8.3069,8.1986,8.2997,327400.0
2011-09-09 10:30:00,11.49,11.52,11.41,11.47,240300.0,8.2997,8.3214,8.2419,8.2853,240300.0
2011-09-09 11:00:00,11.47,11.52,11.29,11.32,292600.0,8.2853,8.3214,8.1553,8.1769,292600.0
2011-09-09 11:30:00,11.32,11.36,11.14,11.24,478000.0,8.1769,8.2058,8.0469,8.1191,478000.0
2011-09-09 12:00:00,11.24,11.25,11.17,11.22,131600.0,8.1191,8.1264,8.0686,8.1047,131600.0
2011-09-09 12:30:00,11.23,11.26,11.15,11.25,177800.0,8.1119,8.1336,8.0541,8.1264,177800.0
2011-09-09 13:00:00,11.26,11.34,11.22,11.29,94600.0,8.1336,8.1914,8.1047,8.1553,94600.0
2011-09-09 13:30:00,11.3,11.32,11.23,11.27,90500.0,8.1625,8.1769,8.1119,8.1408,90500.0
2011-09-09 14:00:00,11.27,11.3,11.2,11.21,108800.0,8.1408,8.1625,8.0902,8.0975,108800.0
2011-09-09 14:30:00,11.21,11.25,11.15,11.22,195800.0,8.0975,8.1264,8.0541,8.1047,195800.0
2011-09-09 15:00:00,11.21,11.24,11.17,11.2,508600.0,8.0975,8.1191,8.0686,8.0902,508600.0
2011-09-09 15:30:00,11.21,11.33,11.2,11.27,658000.0,8.0975,8.1841,8.0902,8.1408,658000.0
2011-09-12 09:30:00,11.07,11.35,11.0,11.33,246200.0,7.9963,8.1986,7.9458,8.1841,246200.0
2011-09-12 10:00:00,11.33,11.35,11.12,11.12,132900.0,8.1841,8.1986,8.0325,8.0325,132900.0
2011-09-12 10:30:00,11.13,11.17,11.0,11.0,165200.0,8.0397,8.0686,7.9458,7.9458,165200.0
2011-09-12 11:00:00,11.0,11.08,10.92,11.07,226200.0,7.9458,8.0036,7.888,7.9963,226200.0
2011-09-12 11:30:00,11.07,11.12,10.96,10.96,150100.0,7.9963,8.0325,7.9169,7.9169,150100.0
2011-09-12 12:00:00,10.97,11.02,10.95,11.0,89100.0,7.9241,7.9602,7.9097,7.9458,89100.0
2011-09-12 12:30:00,11.0,11.01,10.92,10.97,76400.0,7.9458,7.953,7.888,7.9241,76400.0
2011-09-12 13:00:00,10.96,11.01,10.94,10.95,93900.0,7.9169,7.953,7.9024,7.9097,93900.0
2011-09-12 13:30:00,10.95,10.97,10.87,10.96,139700.0,7.9097,7.9241,7.8519,7.9169,139700.0
2011-09-12 14:00:00,10.96,10.96,10.87,10.95,146500.0,7.9169,7.9169,7.8519,7.9097,146500.0
2011-09-12 14:30:00,10.95,11.11,10.95,11.03,348400.0,7.9097,8.0252,7.9097,7.9674,348400.0
2011-09-12 15:00:00,11.03,11.04,10.94,11.02,390400.0,7.9674,7.9747,7.9024,7.9602,390400.0
2011-09-12 15:30:00,11.01,11.19,11.01,11.17,712300.0,7.953,8.083,7.953,8.0686,712300.0
2011-09-13 09:30:00,11.11,11.58,11.1,11.51,1576100.0,8.0252,8.3647,8.018,8.3142,1576100.0
2011-09-13 10:00:00,11.5,11.58,11.44,11.5,555300.0,8.3069,8.3647,8.2636,8.3069,555300.0
2011-09-13 10:30:00,11.51,11.55,11.39,11.44,369400.0,8.3142,8.3431,8.2275,8.2636,369400.0
2011-09-13 11:00:00,11.42,11.46,11.35,11.4,335300.0,8.2492,8.2781,8.1986,8.2347,335300.0
2011-09-13 11:30:00,11.4,11.49,11.39,11.41,247200.0,8.2347,8.2997,8.2275,8.2419,247200.0
2011-09-13 12:00:00,11.41,11.45,11.37,11.43,234100.0,8.2419,8.2708,8.213,8.2564,234100.0
2011-09-13 12:30:00,11.43,11.55,11.4,11.52,280300.0,8.2564,8.3431,8.2347,8.3214,280300.0
2011-09-13 13:00:00,11.52,11.61,11.52,11.52,172800.0,8.3214,8.3864,8.3214,8.3214,172800.0
2011-09-13 13:30:00,11.51,11.65,11.48,11.6,208500.0,8.3142,8.4153,8.2925,8.3792,208500.0
2011-09-13 14:00:00,11.6,11.69,11.57,11.69,179300.0,8.3792,8.4442,8.3575,8.4442,179300.0
2011-09-13 14:30:00,11.69,11.7,11.56,11.56,295800.0,8.4442,8.4514,8.3503,8.3503,295800.0
2011-09-13 15:00:00,11.56,11.61,11.49,11.57,235600.0,8.3503,8.3864,8.2997,8.3575,235600.0
2011-09-13 15:30:00,11.57,11.61,11.53,11.54,599200.0,8.3575,8.3864,8.3286,8.3358,599200.0
2011-09-14 09:30:00,11.65,11.75,11.56,11.6,273100.0,8.4153,8.4875,8.3503,8.3792,273100.0
2011-09-14 10:00:00,11.6,11.64,11.4,11.46,418900.0,8.3792,8.4081,8.2347,8.2781,418900.0
2011-09-14 10:30:00,11.46,11.64,11.43,11.6,582600.0,8.2781,8.4081,8.2564,8.3792,582600.0
2011-09-14 11:00:00,11.59,11.81,11.52,11.79,403300.0,8.372,8.5309,8.3214,8.5164,403300.0
2011-09-14 11:30:00,11.78,11.88,11.74,11.88,247700.0,8.5092,8.5814,8.4803,8.5814,247700.0
2011-09-14 12:00:00,11.88,11.9,11.81,11.88,308200.0,8.5814,8.5959,8.5309,8.5814,308200.0
2011-09-14 12:30:00,11.88,11.94,11.85,11.9,199000.0,8.5814,8.6248,8.5598,8.5959,199000.0
2011-09-14 13:00:00,11.9,11.97,11.85,11.88,221200.0,8.5959,8.6464,8.5598,8.5814,221200.0
2011-09-14 13:30:00,11.88,12.02,11.88,11.94,345800.0,8.5814,8.6826,8.5814,8.6248,345800.0
2011-09-14 14:00:00,11.94,12.09,11.94,12.07,377700.0,8.6248,8.7331,8.6248,8.7187,377700.0
2011-09-14 14:30:00,12.06,12.06,11.96,12.0,327500.0,8.7115,8.7115,8.6392,8.6681,327500.0
2011-09-14 15:00:00,12.0,12.07,12.0,12.05,381500.0,8.6681,8.7187,8.6681,8.7042,381500.0
2011-09-14 15:30:00,12.05,12.07,11.87,11.89,1079900.0,8.7042,8.7187,8.5742,8.5887,1079900.0
2011-09-15 09:30:00,12.01,12.37,12.01,12.34,678500.0,8.6753,8.9354,8.6753,8.9137,678500.0
2011-09-15 10:00:00,12.34,12.4,12.23,12.24,518100.0,8.9137,8.9571,8.8343,8.8415,518100.0
2011-09-15 10:30:00,12.25,12.26,12.1,12.15,474200.0,8.8487,8.8559,8.7403,8.7765,474200.0
2011-09-15 11:00:00,12.14,12.28,12.06,12.27,631200.0,8.7692,8.8704,8.7115,8.8631,631200.0
2011-09-15 11:30:00,12.28,12.38,12.27,12.35,270400.0,8.8704,8.9426,8.8631,8.9209,270400.0
2011-09-15 12:00:00,12.35,12.37,12.27,12.32,130900.0,8.9209,8.9354,8.8631,8.8993,130900.0
2011-09-15 12:30:00,12.32,12.36,12.31,12.32,117200.0,8.8993,8.9282,8.892,8.8993,117200.0
2011-09-15 13:00:00,12.32,12.36,12.27,12.27,97800.0,8.8993,8.9282,8.8631,8.8631,97800.0
2011-09-15 13:30:00,12.27,12.36,12.27,12.35,140300.0,8.8631,8.9282,8.8631,8.9209,140300.0
2011-09-15 14:00:00,12.36,12.48,12.36,12.43,259600.0,8.9282,9.0148,8.9282,8.9787,259600.0
2011-09-15 14:30:00,12.43,12.5,12.42,12.49,141200.0,8.9787,9.0293,8.9715,9.0221,141200.0
2011-09-15 15:00:00,12.49,12.54,12.38,12.41,242400.0,9.0221,9.0582,8.9426,8.9643,242400.0
2011-09-15 15:30:00,12.4,12.53,12.4,12.42,646900.0,8.9571,9.051,8.9571,8.9715,646900.0
2011-09-16 09:30:00,12.43,12.46,12.32,12.38,597500.0,8.9787,9.0004,8.8993,8.9426,597500.0
2011-09-16 10:00:00,12.38,12.47,12.25,12.27,292400.0,8.9426,9.0076,8.8487,8.8631,292400.0
2011-09-16 10:30:00,12.26,12.28,12.04,12.06,578300.0,8.8559,8.8704,8.697,8.7115,578300.0
2011-09-16 11:00:00,12.07,12.13,12.02,12.11,177200.0,8.7187,8.762,8.6826,8.7476,177200.0
2011-09-16 11:30:00,12.11,12.17,12.07,12.15,215300.0,8.7476,8.7909,8.7187,8.7765,215300.0
2011-09-16 12:00:00,12.15,12.18,12.1,12.18,171300.0,8.7765,8.7981,8.7403,8.7981,171300.0
2011-09-16 12:30:00,12.18,12.29,12.18,12.25,380700.0,8.7981,8.8776,8.7981,8.8487,380700.0
2011-09-16 13:00:00,12.24,12.31,12.19,12.3,295300.0,8.8415,8.892,8.8054,8.8848,295300.0
2011-09-16 13:30:00,12.3,12.31,12.24,12.3,255600.0,8.8848,8.892,8.8415,8.8848,255600.0
2011-09-16 14:00:00,12.3,12.31,12.2,12.2,127200.0,8.8848,8.892,8.8126,8.8126,127200.0
2011-09-16 14:30:00,12.2,12.28,12.19,12.26,266600.0,8.8126,8.8704,8.8054,8.8559,266600.0
2011-09-16 15:00:00,12.26,12.27,12.19,12.2,169700.0,8.8559,8.8631,8.8054,8.8126,169700.0
2011-09-16 15:30:00,12.19,12.28,12.19,12.21,977500.0,8.8054,8.8704,8.8054,8.8198,977500.0
2011-09-19 09:30:00,11.94,11.94,11.69,11.79,659500.0,8.6248,8.6248,8.4442,8.5164,659500.0
2011-09-19 10:00:00,11.79,11.91,11.79,11.89,653600.0,8.5164,8.6031,8.5164,8.5887,653600.0
2011-09-19 10:30:00,11.89,11.94,11.84,11.84,511900.0,8.5887,8.6248,8.5525,8.5525,511900.0
2011-09-19 11:00:00,11.84,11.89,11.82,11.82,394300.0,8.5525,8.5887,8.5381,8.5381,394300.0
2011-09-19 11:30:00,11.82,11.94,11.79,11.88,139400.0,8.5381,8.6248,8.5164,8.5814,139400.0
2011-09-19 12:00:00,11.88,11.92,11.85,11.89,174400.0,8.5814,8.6103,8.5598,8.5887,174400.0
2011-09-19 12:30:00,11.89,11.91,11.85,11.87,153500.0,8.5887,8.6031,8.5598,8.5742,153500.0
2011-09-19 13:00:00,11.86,11.9,11.83,11.9,165600.0,8.567,8.5959,8.5453,8.5959,165600.0
2011-09-19 13:30:00,11.89,11.91,11.83,11.91,119300.0,8.5887,8.6031,8.5453,8.6031,119300.0
2011-09-19 14:00:00,11.91,11.97,11.86,11.95,160300.0,8.6031,8.6464,8.567,8.632,160300.0
2011-09-19 14:30:00,11.95,12.09,11.95,11.99,399300.0,8.632,8.7331,8.632,8.6609,399300.0
2011-09-19 15:00:00,11.99,12.12,11.94,12.12,294400.0,8.6609,8.7548,8.6248,8.7548,294400.0
2011-09-19 15:30:00,12.12,12.18,12.01,12.02,694000.0,8.7548,8.7981,8.6753,8.6826,694000.0
2011-09-20 09:30:00,12.18,12.24,12.0,12.11,775500.0,8.7981,8.8415,8.6681,8.7476,775500.0
2011-09-20 10:00:00,12.11,12.15,12.0,12.14,246400.0,8.7476,8.7765,8.6681,8.7692,246400.0
2011-09-20 10:30:00,12.14,12.24,12.08,12.19,224000.0,8.7692,8.8415,8.7259,8.8054,224000.0
2011-09-20 11:00:00,12.19,12.27,12.17,12.2,158400.0,8.8054,8.8631,8.7909,8.8126,158400.0
2011-09-20 11:30:00,12.2,12.21,12.13,12.15,67300.0,8.8126,8.8198,8.762,8.7765,67300.0
2011-09-20 12:00:00,12.15,12.16,12.04,12.07,66600.0,8.7765,8.7837,8.697,8.7187,66600.0
2011-09-20 12:30:00,12.07,12.1,11.98,12.1,209700.0,8.7187,8.7403,8.6537,8.7403,209700.0
2011-09-20 13:00:00,12.1,12.14,12.08,12.14,97300.0,8.7403,8.7692,8.7259,8.7692,97300.0
2011-09-20 13:30:00,12.13,12.14,12.07,12.12,96300.0,8.762,8.7692,8.7187,8.7548,96300.0
2011-09-20 14:00:00,12.11,12.16,12.06,12.14,149100.0,8.7476,8.7837,8.7115,8.7692,149100.0
2011-09-20 14:30:00,12.14,12.16,11.97,11.99,220200.0,8.7692,8.7837,8.6464,8.6609,220200.0
2011-09-20 15:00:00,11.98,12.0,11.81,11.83,241000.0,8.6537,8.6681,8.5309,8.5453,241000.0
2011-09-20 15:30:00,11.83,11.86,11.75,11.75,489400.0,8.5453,8.567,8.4875,8.4875,489400.0
2011-09-21 09:30:00,11.72,11.8,11.62,11.68,160400.0,8.4659,8.5236,8.3936,8.437,160400.0
2011-09-21 10:00:00,11.68,11.72,11.57,11.63,177800.0,8.437,8.4659,8.3575,8.4008,177800.0
2011-09-21 10:30:00,11.63,11.68,11.55,11.55,301200.0,8.4008,8.437,8.3431,8.3431,301200.0
2011-09-21 11:00:00,11.55,11.61,11.53,11.6,337600.0,8.3431,8.3864,8.3286,8.3792,337600.0
2011-09-21 11:30:00,11.59,11.64,11.57,11.59,154400.0,8.372,8.4081,8.3575,8.372,154400.0
2011-09-21 12:00:00,11.58,11.69,11.57,11.61,197400.0,8.3647,8.4442,8.3575,8.3864,197400.0
2011-09-21 12:30:00,11.61,11.73,11.55,11.56,288700.0,8.3864,8.4731,8.3431,8.3503,288700.0
2011-09-21 13:00:00,11.56,11.65,11.55,11.62,200300.0,8.3503,8.4153,8.3431,8.3936,200300.0
2011-09-21 13:30:00,11.62,11.63,11.55,11.55,111800.0,8.3936,8.4008,8.3431,8.3431,111800.0
2011-09-21 14:00:00,11.55,11.66,11.47,11.56,194000.0,8.3431,8.4225,8.2853,8.3503,194000.0
2011-09-21 14:30:00,11.56,11.6,11.38,11.46,279600.0,8.3503,8.3792,8.2203,8.2781,279600.0
2011-09-21 15:00:00,11.45,11.63,11.44,11.47,528500.0,8.2708,8.4008,8.2636,8.2853,528500.0
2011-09-21 15:30:00,11.48,11.49,11.23,11.24,924700.0,8.2925,8.2997,8.1119,8.1191,924700.0
2011-09-22 09:30:00,10.83,10.88,10.45,10.45,908400.0,7.823,7.8591,7.5485,7.5485,908400.0
2011-09-22 10:00:00,10.45,11.01,10.45,10.84,782400.0,7.5485,7.953,7.5485,7.8302,782400.0
2011-09-22 10:30:00,10.84,10.93,10.76,10.82,348500.0,7.8302,7.8952,7.7724,7.8158,348500.0
2011-09-22 11:00:00,10.81,10.86,10.75,10.79,147100.0,7.8085,7.8446,7.7652,7.7941,147100.0
2011-09-22 11:30:00,10.78,10.9,10.77,10.81,227900.0,7.7869,7.8735,7.7796,7.8085,227900.0
2011-09-22 12:00:00,10.81,10.83,10.65,10.66,569200.0,7.8085,7.823,7.693,7.7002,569200.0
2011-09-22 12:30:00,10.67,10.71,10.65,10.69,682100.0,7.7074,7.7363,7.693,7.7218,682100.0
2011-09-22 13:00:00,10.7,10.72,10.5,10.51,511900.0,7.7291,7.7435,7.5846,7.5918,511900.0
2011-09-22 13:30:00,10.51,10.52,10.38,10.38,643900.0,7.5918,7.599,7.4979,7.4979,643900.0
2011-09-22 14:00:00,10.38,10.56,10.37,10.5,480600.0,7.4979,7.6279,7.4907,7.5846,480600.0
2011-09-22 14:30:00,10.49,10.51,10.33,10.34,502200.0,7.5774,7.5918,7.4618,7.469,502200.0
2011-09-22 15:00:00,10.33,10.35,10.09,10.11,1375700.0,7.4618,7.4762,7.2884,7.3029,1375700.0
2011-09-22 15:30:00,10.11,10.38,10.09,10.28,1301600.0,7.3029,7.4979,7.2884,7.4257,1301600.0
2011-09-23 09:30:00,10.26,10.62,10.21,10.54,670200.0,7.4112,7.6713,7.3751,7.6135,670200.0
2011-09-23 10:00:00,10.54,10.54,10.41,10.48,330300.0,7.6135,7.6135,7.5196,7.5702,330300.0
2011-09-23 10:30:00,10.49,10.69,10.47,10.66,447700.0,7.5774,7.7218,7.5629,7.7002,447700.0
2011-09-23 11:00:00,10.66,10.77,10.63,10.76,475900.0,7.7002,7.7796,7.6785,7.7724,475900.0
2011-09-23 11:30:00,10.76,10.76,10.65,10.67,202600.0,7.7724,7.7724,7.693,7.7074,202600.0
2011-09-23 12:00:00,10.67,10.67,10.57,10.57,101300.0,7.7074,7.7074,7.6352,7.6352,101300.0
2011-09-23 12:30:00,10.57,10.59,10.47,10.47,188100.0,7.6352,7.6496,7.5629,7.5629,188100.0
2011-09-23 13:00:00,10.48,10.56,10.43,10.56,186400.0,7.5702,7.6279,7.534,7.6279,186400.0
2011-09-23 13:30:00,10.56,10.79,10.55,10.79,336700.0,7.6279,7.7941,7.6207,7.7941,336700.0
2011-09-23 14:00:00,10.79,10.83,10.6,10.6,104800.0,7.7941,7.823,7.6568,7.6568,104800.0
2011-09-23 14:30:00,10.61,10.65,10.57,10.57,135400.0,7.6641,7.693,7.6352,7.6352,135400.0
2011-09-23 15:00:00,10.57,10.61,10.53,10.61,316300.0,7.6352,7.6641,7.6063,7.6641,316300.0
2011-09-23 15:30:00,10.6,10.63,10.38,10.4,1235300.0,7.6568,7.6785,7.4979,7.5124,1235300.0
2011-09-26 09:30:00,10.5,10.62,10.22,10.25,500400.0,7.5846,7.6713,7.3823,7.404,500400.0
2011-09-26 10:00:00,10.25,10.28,10.09,10.25,555700.0,7.404,7.4257,7.2884,7.404,555700.0
2011-09-26 10:30:00,10.25,10.33,10.18,10.28,262100.0,7.404,7.4618,7.3535,7.4257,262100.0
2011-09-26 11:00:00,10.29,10.47,10.26,10.44,177900.0,7.4329,7.5629,7.4112,7.5413,177900.0
2011-09-26 11:30:00,10.44,10.63,10.42,10.61,303100.0,7.5413,7.6785,7.5268,7.6641,303100.0
2011-09-26 12:00:00,10.6,10.63,10.51,10.63,106400.0,7.6568,7.6785,7.5918,7.6785,106400.0
2011-09-26 12:30:00,10.62,10.63,10.41,10.46,92500.0,7.6713,7.6785,7.5196,7.5557,92500.0
2011-09-26 13:00:00,10.46,10.46,10.34,10.38,135500.0,7.5557,7.5557,7.469,7.4979,135500.0
2011-09-26 13:30:00,10.38,10.42,10.33,10.38,111900.0,7.4979,7.5268,7.4618,7.4979,111900.0
2011-09-26 14:00:00,10.38,10.49,10.36,10.4,199500.0,7.4979,7.5774,7.4835,7.5124,199500.0
2011-09-26 14:30:00,10.39,10.48,10.37,10.47,95500.0,7.5051,7.5702,7.4907,7.5629,95500.0
2011-09-26 15:00:00,10.47,10.66,10.47,10.65,216200.0,7.5629,7.7002,7.5629,7.693,216200.0
2011-09-26 15:30:00,10.65,10.78,10.63,10.75,404000.0,7.693,7.7869,7.6785,7.7652,404000.0
2011-09-27 09:30:00,11.08,11.28,10.91,11.25,398900.0,8.0036,8.148,7.8808,8.1264,398900.0
2011-09-27 10:00:00,11.25,11.31,11.16,11.24,248700.0,8.1264,8.1697,8.0613,8.1191,248700.0
2011-09-27 10:30:00,11.23,11.25,11.07,11.24,520100.0,8.1119,8.1264,7.9963,8.1191,520100.0
2011-09-27 11:00:00,11.25,11.26,11.16,11.21,130600.0,8.1264,8.1336,8.0613,8.0975,130600.0
2011-09-27 11:30:00,11.22,11.24,11.11,11.13,152500.0,8.1047,8.1191,8.0252,8.0397,152500.0
2011-09-27 12:00:00,11.13,11.3,11.1,11.3,401600.0,8.0397,8.1625,8.018,8.1625,401600.0
2011-09-27 12:30:00,11.31,11.33,11.22,11.31,226900.0,8.1697,8.1841,8.1047,8.1697,226900.0
2011-09-27 13:00:00,11.31,11.37,11.3,11.35,132000.0,8.1697,8.213,8.1625,8.1986,132000.0
2011-09-27 13:30:00,11.36,11.41,11.28,11.32,149900.0,8.2058,8.2419,8.148,8.1769,149900.0
2011-09-27 14:00:00,11.32,11.37,11.27,11.29,177100.0,8.1769,8.213,8.1408,8.1553,177100.0
2011-09-27 14:30:00,11.3,11.34,11.16,11.16,341400.0,8.1625,8.1914,8.0613,8.0613,341400.0
2011-09-27 15:00:00,11.16,11.16,10.91,10.96,534800.0,8.0613,8.0613,7.8808,7.9169,534800.0
2011-09-27 15:30:00,10.95,11.0,10.82,10.93,609900.0,7.9097,7.9458,7.8158,7.8952,609900.0
2011-09-28 09:30:00,10.85,10.93,10.65,10.79,254800.0,7.9145,7.9728,7.7686,7.8707,254800.0
2011-09-28 10:00:00,10.79,10.79,10.59,10.7,320700.0,7.8707,7.8707,7.7248,7.8051,320700.0
2011-09-28 10:30:00,10.7,10.71,10.58,10.61,114000.0,7.8051,7.8124,7.7175,7.7394,114000.0
2011-09-28 11:00:00,10.61,10.61,10.47,10.53,151000.0,7.7394,7.7394,7.6373,7.6811,151000.0
2011-09-28 11:30:00,10.53,10.63,10.47,10.59,111300.0,7.6811,7.754,7.6373,7.7248,111300.0
2011-09-28 12:00:00,10.6,10.61,10.49,10.56,90100.0,7.7321,7.7394,7.6519,7.7029,90100.0
2011-09-28 12:30:00,10.56,10.56,10.47,10.54,67600.0,7.7029,7.7029,7.6373,7.6884,67600.0
2011-09-28 13:00:00,10.54,10.54,10.4,10.4,104000.0,7.6884,7.6884,7.5862,7.5862,104000.0
2011-09-28 13:30:00,10.4,10.41,10.26,10.3,199000.0,7.5862,7.5935,7.4841,7.5133,199000.0
2011-09-28 14:00:00,10.29,10.36,10.25,10.3,159000.0,7.506,7.5571,7.4768,7.5133,159000.0
2011-09-28 14:30:00,10.3,10.34,10.25,10.31,204800.0,7.5133,7.5425,7.4768,7.5206,204800.0
2011-09-28 15:00:00,10.31,10.39,10.24,10.25,212700.0,7.5206,7.5789,7.4695,7.4768,212700.0
2011-09-28 15:30:00,10.25,10.26,10.11,10.17,642600.0,7.4768,7.4841,7.3747,7.4185,642600.0
2011-09-29 09:30:00,10.45,10.61,10.4,10.5,322300.0,7.6227,7.7394,7.5862,7.6592,322300.0
2011-09-29 10:00:00,10.51,10.61,10.42,10.43,164400.0,7.6665,7.7394,7.6008,7.6081,164400.0
2011-09-29 10:30:00,10.42,10.45,10.26,10.32,195500.0,7.6008,7.6227,7.4841,7.5279,195500.0
2011-09-29 11:00:00,10.32,10.39,10.21,10.39,450800.0,7.5279,7.5789,7.4476,7.5789,450800.0
2011-09-29 11:30:00,10.38,10.42,10.29,10.33,113800.0,7.5716,7.6008,7.506,7.5352,113800.0
2011-09-29 12:00:00,10.34,10.45,10.32,10.38,139000.0,7.5425,7.6227,7.5279,7.5716,139000.0
2011-09-29 12:30:00,10.38,10.38,10.23,10.27,115500.0,7.5716,7.5716,7.4622,7.4914,115500.0
2011-09-29 13:00:00,10.27,10.42,10.25,10.29,129800.0,7.4914,7.6008,7.4768,7.506,129800.0
2011-09-29 13:30:00,10.29,10.33,10.16,10.24,152600.0,7.506,7.5352,7.4112,7.4695,152600.0
2011-09-29 14:00:00,10.23,10.26,10.1,10.18,156400.0,7.4622,7.4841,7.3674,7.4258,156400.0
2011-09-29 14:30:00,10.19,10.22,10.05,10.14,197500.0,7.4331,7.4549,7.3309,7.3966,197500.0
2011-09-29 15:00:00,10.15,10.15,10.03,10.12,335300.0,7.4039,7.4039,7.3163,7.382,335300.0
2011-09-29 15:30:00,10.13,10.32,10.11,10.32,889400.0,7.3893,7.5279,7.3747,7.5279,889400.0
2011-09-30 09:30:00,10.15,10.15,9.93,9.94,419300.0,7.4039,7.4039,7.2434,7.2507,419300.0
2011-09-30 10:00:00,9.94,10.2,9.91,10.12,313300.0,7.2507,7.4403,7.2288,7.382,313300.0
2011-09-30 10:30:00,10.12,10.18,10.02,10.04,239100.0,7.382,7.4258,7.309,7.3236,239100.0
2011-09-30 11:00:00,10.05,10.21,10.0,10.13,431400.0,7.3309,7.4476,7.2945,7.3893,431400.0
2011-09-30 11:30:00,10.14,10.24,10.08,10.12,160000.0,7.3966,7.4695,7.3528,7.382,160000.0
2011-09-30 12:00:00,10.12,10.15,10.03,10.08,122600.0,7.382,7.4039,7.3163,7.3528,122600.0
2011-09-30 12:30:00,10.08,10.12,10.03,10.04,122900.0,7.3528,7.382,7.3163,7.3236,122900.0
2011-09-30 13:00:00,10.03,10.1,10.0,10.04,180700.0,7.3163,7.3674,7.2945,7.3236,180700.0
2011-09-30 13:30:00,10.04,10.14,10.03,10.03,103000.0,7.3236,7.3966,7.3163,7.3163,103000.0
2011-09-30 14:00:00,10.03,10.06,9.96,9.96,398600.0,7.3163,7.3382,7.2653,7.2653,398600.0
2011-09-30 14:30:00,9.97,10.06,9.95,10.04,268900.0,7.2726,7.3382,7.258,7.3236,268900.0
2011-09-30 15:00:00,10.04,10.11,10.01,10.03,354600.0,7.3236,7.3747,7.3018,7.3163,354600.0
2011-09-30 15:30:00,10.03,10.05,9.92,9.92,1308500.0,7.3163,7.3309,7.2361,7.2361,1308500.0
2011-10-03 09:30:00,9.9,9.94,9.72,9.76,239500.0,7.2215,7.2507,7.0902,7.1194,239500.0
2011-10-03 10:00:00,9.75,10.04,9.74,9.86,234400.0,7.1121,7.3236,7.1048,7.1923,234400.0
2011-10-03 10:30:00,9.86,9.88,9.7,9.79,185100.0,7.1923,7.2069,7.0756,7.1413,185100.0
2011-10-03 11:00:00,9.79,9.86,9.72,9.86,177800.0,7.1413,7.1923,7.0902,7.1923,177800.0
2011-10-03 11:30:00,9.85,9.93,9.82,9.92,195200.0,7.185,7.2434,7.1632,7.2361,195200.0
2011-10-03 12:00:00,9.92,9.92,9.74,9.81,187000.0,7.2361,7.2361,7.1048,7.1559,187000.0
2011-10-03 12:30:00,9.8,9.8,9.61,9.61,93600.0,7.1486,7.1486,7.01,7.01,93600.0
2011-10-03 13:00:00,9.62,9.62,9.46,9.52,224300.0,7.0173,7.0173,6.9006,6.9443,224300.0
2011-10-03 13:30:00,9.52,9.54,9.39,9.47,324800.0,6.9443,6.9589,6.8495,6.9079,324800.0
2011-10-03 14:00:00,9.47,9.54,9.43,9.5,339700.0,6.9079,6.9589,6.8787,6.9297,339700.0
2011-10-03 14:30:00,9.5,9.53,9.42,9.5,486200.0,6.9297,6.9516,6.8714,6.9297,486200.0
2011-10-03 15:00:00,9.5,9.58,9.33,9.36,744400.0,6.9297,6.9881,6.8057,6.8276,744400.0
2011-10-03 15:30:00,9.37,9.49,9.34,9.36,1176800.0,6.8349,6.9224,6.813,6.8276,1176800.0
2011-10-04 09:30:00,9.24,9.33,8.89,8.97,681600.0,6.7401,6.8057,6.4848,6.5431,681600.0
2011-10-04 10:00:00,8.97,9.01,8.78,8.82,989800.0,6.5431,6.5723,6.4045,6.4337,989800.0
2011-10-04 10:30:00,8.82,9.19,8.8,9.18,838100.0,6.4337,6.7036,6.4191,6.6963,838100.0
2011-10-04 11:00:00,9.19,9.32,9.13,9.29,891300.0,6.7036,6.7984,6.6598,6.7766,891300.0
2011-10-04 11:30:00,9.28,9.44,9.25,9.44,718100.0,6.7693,6.886,6.7474,6.886,718100.0
2011-10-04 12:00:00,9.43,9.61,9.43,9.55,360600.0,6.8787,7.01,6.8787,6.9662,360600.0
2011-10-04 12:30:00,9.55,9.65,9.55,9.58,156700.0,6.9662,7.0392,6.9662,6.9881,156700.0
2011-10-04 13:00:00,9.58,9.62,9.53,9.56,444700.0,6.9881,7.0173,6.9516,6.9735,444700.0
2011-10-04 13:30:00,9.56,9.63,9.54,9.54,386000.0,6.9735,7.0246,6.9589,6.9589,386000.0
2011-10-04 14:00:00,9.54,9.61,9.5,9.58,385300.0,6.9589,7.01,6.9297,6.9881,385300.0
2011-10-04 14:30:00,9.58,9.68,9.55,9.57,450400.0,6.9881,7.061,6.9662,6.9808,450400.0
2011-10-04 15:00:00,9.58,9.69,9.48,9.65,473100.0,6.9881,7.0683,6.9151,7.0392,473100.0
2011-10-04 15:30:00,9.65,10.18,9.64,10.14,1148700.0,7.0392,7.4258,7.0319,7.3966,1148700.0
2011-10-05 09:30:00,10.2,10.26,10.02,10.13,473300.0,7.4403,7.4841,7.309,7.3893,473300.0
2011-10-05 10:00:00,10.12,10.36,10.11,10.29,617000.0,7.382,7.5571,7.3747,7.506,617000.0
2011-10-05 10:30:00,10.3,10.5,10.29,10.48,373400.0,7.5133,7.6592,7.506,7.6446,373400.0
2011-10-05 11:00:00,10.49,10.54,10.4,10.5,253700.0,7.6519,7.6884,7.5862,7.6592,253700.0
2011-10-05 11:30:00,10.5,10.61,10.5,10.58,170000.0,7.6592,7.7394,7.6592,7.7175,170000.0
2011-10-05 12:00:00,10.58,10.62,10.4,10.41,431700.0,7.7175,7.7467,7.5862,7.5935,431700.0
2011-10-05 12:30:00,10.42,10.45,10.36,10.43,264000.0,7.6008,7.6227,7.5571,7.6081,264000.0
2011-10-05 13:00:00,10.44,10.55,10.44,10.54,99000.0,7.6154,7.6957,7.6154,7.6884,99000.0
2011-10-05 13:30:00,10.54,10.6,10.47,10.59,143500.0,7.6884,7.7321,7.6373,7.7248,143500.0
2011-10-05 14:00:00,10.59,10.62,10.49,10.56,144300.0,7.7248,7.7467,7.6519,7.7029,144300.0
2011-10-05 14:30:00,10.57,10.6,10.44,10.58,203800.0,7.7102,7.7321,7.6154,7.7175,203800.0
2011-10-05 15:00:00,10.58,10.65,10.51,10.62,413500.0,7.7175,7.7686,7.6665,7.7467,413500.0
2011-10-05 15:30:00,10.62,10.87,10.62,10.81,1833600.0,7.7467,7.9291,7.7467,7.8853,1833600.0
2011-10-06 09:30:00,10.84,11.0,10.64,10.81,348300.0,7.9072,8.0239,7.7613,7.8853,348300.0
2011-10-06 10:00:00,10.8,10.92,10.68,10.78,302700.0,7.878,7.9655,7.7905,7.8634,302700.0
2011-10-06 10:30:00,10.78,10.86,10.75,10.82,204400.0,7.8634,7.9218,7.8415,7.8926,204400.0
2011-10-06 11:00:00,10.82,10.99,10.79,10.99,125600.0,7.8926,8.0166,7.8707,8.0166,125600.0
2011-10-06 11:30:00,10.99,11.07,10.97,10.99,194300.0,8.0166,8.075,8.002,8.0166,194300.0
2011-10-06 12:00:00,10.99,11.02,10.95,10.99,384600.0,8.0166,8.0385,7.9874,8.0166,384600.0
2011-10-06 12:30:00,10.99,11.01,10.87,10.88,213900.0,8.0166,8.0312,7.9291,7.9364,213900.0
2011-10-06 13:00:00,10.88,10.93,10.81,10.85,220300.0,7.9364,7.9728,7.8853,7.9145,220300.0
2011-10-06 13:30:00,10.85,10.86,10.73,10.8,179000.0,7.9145,7.9218,7.827,7.878,179000.0
2011-10-06 14:00:00,10.8,10.89,10.76,10.87,178500.0,7.878,7.9437,7.8488,7.9291,178500.0
2011-10-06 14:30:00,10.87,10.87,10.76,10.82,314500.0,7.9291,7.9291,7.8488,7.8926,314500.0
2011-10-06 15:00:00,10.83,10.85,10.76,10.76,403300.0,7.8999,7.9145,7.8488,7.8488,403300.0
2011-10-06 15:30:00,10.76,10.97,10.74,10.94,599900.0,7.8488,8.002,7.8342,7.9801,599900.0
2011-10-07 09:30:00,11.03,11.07,10.7,10.74,342900.0,8.0458,8.075,7.8051,7.8342,342900.0
2011-10-07 10:00:00,10.75,10.83,10.65,10.77,311100.0,7.8415,7.8999,7.7686,7.8561,311100.0
2011-10-07 10:30:00,10.78,10.86,10.62,10.62,319800.0,7.8634,7.9218,7.7467,7.7467,319800.0
2011-10-07 11:00:00,10.63,10.66,10.49,10.56,431500.0,7.754,7.7759,7.6519,7.7029,431500.0
2011-10-07 11:30:00,10.56,10.57,10.47,10.54,272500.0,7.7029,7.7102,7.6373,7.6884,272500.0
2011-10-07 12:00:00,10.54,10.55,10.31,10.41,361000.0,7.6884,7.6957,7.5206,7.5935,361000.0
2011-10-07 12:30:00,10.42,10.45,10.25,10.28,177200.0,7.6008,7.6227,7.4768,7.4987,177200.0
2011-10-07 13:00:00,10.28,10.34,10.24,10.32,335900.0,7.4987,7.5425,7.4695,7.5279,335900.0
2011-10-07 13:30:00,10.32,10.41,10.29,10.39,196300.0,7.5279,7.5935,7.506,7.5789,196300.0
2011-10-07 14:00:00,10.39,10.52,10.38,10.43,147000.0,7.5789,7.6738,7.5716,7.6081,147000.0
2011-10-07 14:30:00,10.43,10.48,10.36,10.41,154600.0,7.6081,7.6446,7.5571,7.5935,154600.0
2011-10-07 15:00:00,10.41,10.58,10.38,10.56,297000.0,7.5935,7.7175,7.5716,7.7029,297000.0
2011-10-07 15:30:00,10.56,10.57,10.33,10.36,688000.0,7.7029,7.7102,7.5352,7.5571,688000.0
2011-10-10 09:30:00,10.63,10.85,10.61,10.85,183400.0,7.754,7.9145,7.7394,7.9145,183400.0
2011-10-10 10:00:00,10.85,10.92,10.77,10.85,137700.0,7.9145,7.9655,7.8561,7.9145,137700.0
2011-10-10 10:30:00,10.85,10.92,10.79,10.8,165200.0,7.9145,7.9655,7.8707,7.878,165200.0
2011-10-10 11:00:00,10.81,10.84,10.7,10.7,279700.0,7.8853,7.9072,7.8051,7.8051,279700.0
2011-10-10 11:30:00,10.71,10.78,10.7,10.77,93600.0,7.8124,7.8634,7.8051,7.8561,93600.0
2011-10-10 12:00:00,10.78,10.87,10.76,10.84,87400.0,7.8634,7.9291,7.8488,7.9072,87400.0
2011-10-10 12:30:00,10.84,10.87,10.78,10.81,74100.0,7.9072,7.9291,7.8634,7.8853,74100.0
2011-10-10 13:00:00,10.81,10.86,10.79,10.83,75000.0,7.8853,7.9218,7.8707,7.8999,75000.0
2011-10-10 13:30:00,10.83,10.83,10.73,10.78,66200.0,7.8999,7.8999,7.827,7.8634,66200.0
2011-10-10 14:00:00,10.78,10.79,10.73,10.77,78900.0,7.8634,7.8707,7.827,7.8561,78900.0
2011-10-10 14:30:00,10.78,10.79,10.75,10.76,83300.0,7.8634,7.8707,7.8415,7.8488,83300.0
2011-10-10 15:00:00,10.76,10.77,10.66,10.71,199800.0,7.8488,7.8561,7.7759,7.8124,199800.0
2011-10-10 15:30:00,10.71,10.9,10.67,10.89,447800.0,7.8124,7.951,7.7832,7.9437,447800.0
2011-10-11 09:30:00,10.76,10.89,10.62,10.86,261800.0,7.8488,7.9437,7.7467,7.9218,261800.0
2011-10-11 10:00:00,10.85,10.99,10.76,10.99,178900.0,7.9145,8.0166,7.8488,8.0166,178900.0
2011-10-11 10:30:00,10.99,11.02,10.89,10.92,148900.0,8.0166,8.0385,7.9437,7.9655,148900.0
2011-10-11 11:00:00,10.92,10.96,10.77,10.81,265000.0,7.9655,7.9947,7.8561,7.8853,265000.0
2011-10-11 11:30:00,10.81,10.9,10.81,10.88,131900.0,7.8853,7.951,7.8853,7.9364,131900.0
2011-10-11 12:00:00,10.88,10.93,10.83,10.91,114900.0,7.9364,7.9728,7.8999,7.9583,114900.0
2011-10-11 12:30:00,10.91,10.94,10.82,10.86,126200.0,7.9583,7.9801,7.8926,7.9218,126200.0
2011-10-11 13:00:00,10.86,10.89,10.78,10.87,219600.0,7.9218,7.9437,7.8634,7.9291,219600.0
2011-10-11 13:30:00,10.87,10.95,10.84,10.95,151000.0,7.9291,7.9874,7.9072,7.9874,151000.0
2011-10-11 14:00:00,10.95,10.96,10.79,10.81,217700.0,7.9874,7.9947,7.8707,7.8853,217700.0
2011-10-11 14:30:00,10.81,10.86,10.77,10.82,148800.0,7.8853,7.9218,7.8561,7.8926,148800.0
2011-10-11 15:00:00,10.82,10.85,10.75,10.78,578300.0,7.8926,7.9145,7.8415,7.8634,578300.0
2011-10-11 15:30:00,10.77,10.91,10.77,10.86,565100.0,7.8561,7.9583,7.8561,7.9218,565100.0
2011-10-12 09:30:00,11.0,11.21,11.0,11.17,265400.0,8.0239,8.1771,8.0239,8.1479,265400.0
2011-10-12 10:00:00,11.17,11.2,11.07,11.17,146800.0,8.1479,8.1698,8.075,8.1479,146800.0
2011-10-12 10:30:00,11.18,11.25,11.1,11.11,148400.0,8.1552,8.2063,8.0968,8.1041,148400.0
2011-10-12 11:00:00,11.1,11.23,11.1,11.21,122400.0,8.0968,8.1917,8.0968,8.1771,122400.0
2011-10-12 11:30:00,11.21,11.27,11.2,11.21,154900.0,8.1771,8.2209,8.1698,8.1771,154900.0
2011-10-12 12:00:00,11.21,11.26,11.17,11.25,88200.0,8.1771,8.2136,8.1479,8.2063,88200.0
2011-10-12 12:30:00,11.25,11.35,11.24,11.35,71400.0,8.2063,8.2792,8.199,8.2792,71400.0
2011-10-12 13:00:00,11.35,11.48,11.34,11.45,319400.0,8.2792,8.374,8.2719,8.3522,319400.0
2011-10-12 13:30:00,11.44,11.48,11.35,11.37,158400.0,8.3449,8.374,8.2792,8.2938,158400.0
2011-10-12 14:00:00,11.37,11.44,11.36,11.42,167600.0,8.2938,8.3449,8.2865,8.3303,167600.0
2011-10-12 14:30:00,11.42,11.45,11.25,11.27,184200.0,8.3303,8.3522,8.2063,8.2209,184200.0
2011-10-12 15:00:00,11.27,11.29,11.2,11.26,169700.0,8.2209,8.2354,8.1698,8.2136,169700.0
2011-10-12 15:30:00,11.27,11.36,11.23,11.27,616600.0,8.2209,8.2865,8.1917,8.2209,616600.0
2011-10-13 09:30:00,11.17,11.17,10.88,10.94,202700.0,8.1479,8.1479,7.9364,7.9801,202700.0
2011-10-13 10:00:00,10.94,10.96,10.8,10.87,148600.0,7.9801,7.9947,7.878,7.9291,148600.0
2011-10-13 10:30:00,10.87,10.93,10.78,10.79,105300.0,7.9291,7.9728,7.8634,7.8707,105300.0
2011-10-13 11:00:00,10.8,10.88,10.79,10.84,144700.0,7.878,7.9364,7.8707,7.9072,144700.0
2011-10-13 11:30:00,10.84,11.01,10.84,10.97,148800.0,7.9072,8.0312,7.9072,8.002,148800.0
2011-10-13 12:00:00,10.96,11.04,10.92,10.93,61200.0,7.9947,8.0531,7.9655,7.9728,61200.0
2011-10-13 12:30:00,10.92,11.01,10.88,10.99,94500.0,7.9655,8.0312,7.9364,8.0166,94500.0
2011-10-13 13:00:00,10.98,11.13,10.95,11.12,89700.0,8.0093,8.1187,7.9874,8.1114,89700.0
2011-10-13 13:30:00,11.12,11.15,11.08,11.09,67700.0,8.1114,8.1333,8.0823,8.0896,67700.0
2011-10-13 14:00:00,11.1,11.14,11.05,11.09,74200.0,8.0968,8.126,8.0604,8.0896,74200.0
2011-10-13 14:30:00,11.08,11.24,11.07,11.21,96800.0,8.0823,8.199,8.075,8.1771,96800.0
2011-10-13 15:00:00,11.21,11.29,11.17,11.17,122100.0,8.1771,8.2354,8.1479,8.1479,122100.0
2011-10-13 15:30:00,11.18,11.25,11.14,11.22,391000.0,8.1552,8.2063,8.126,8.1844,391000.0
2011-10-14 09:30:00,11.4,11.6,11.34,11.36,217100.0,8.3157,8.4616,8.2719,8.2865,217100.0
2011-10-14 10:00:00,11.36,11.4,11.27,11.27,198500.0,8.2865,8.3157,8.2209,8.2209,198500.0
2011-10-14 10:30:00,11.27,11.32,11.21,11.27,88000.0,8.2209,8.2573,8.1771,8.2209,88000.0
2011-10-14 11:00:00,11.27,11.27,11.16,11.18,111400.0,8.2209,8.2209,8.1406,8.1552,111400.0
2011-10-14 11:30:00,11.18,11.3,11.18,11.26,66000.0,8.1552,8.2427,8.1552,8.2136,66000.0
2011-10-14 12:00:00,11.26,11.27,11.21,11.23,57400.0,8.2136,8.2209,8.1771,8.1917,57400.0
2011-10-14 12:30:00,11.23,11.3,11.23,11.3,47100.0,8.1917,8.2427,8.1917,8.2427,47100.0
2011-10-14 13:00:00,11.31,11.39,11.31,11.36,38700.0,8.25,8.3084,8.25,8.2865,38700.0
2011-10-14 13:30:00,11.35,11.46,11.35,11.46,262400.0,8.2792,8.3594,8.2792,8.3594,262400.0
2011-10-14 14:00:00,11.46,11.49,11.34,11.37,219500.0,8.3594,8.3813,8.2719,8.2938,219500.0
2011-10-14 14:30:00,11.37,11.41,11.32,11.4,408900.0,8.2938,8.323,8.2573,8.3157,408900.0
2011-10-14 15:00:00,11.4,11.42,11.34,11.42,206700.0,8.3157,8.3303,8.2719,8.3303,206700.0
2011-10-14 15:30:00,11.42,11.43,11.33,11.42,429200.0,8.3303,8.3376,8.2646,8.3303,429200.0
2011-10-17 09:30:00,11.49,11.49,11.08,11.12,266800.0,8.3813,8.3813,8.0823,8.1114,266800.0
2011-10-17 10:00:00,11.11,11.13,10.98,10.99,306100.0,8.1041,8.1187,8.0093,8.0166,306100.0
2011-10-17 10:30:00,10.98,11.02,10.85,10.91,173800.0,8.0093,8.0385,7.9145,7.9583,173800.0
2011-10-17 11:00:00,10.91,10.99,10.9,10.97,79800.0,7.9583,8.0166,7.951,8.002,79800.0
2011-10-17 11:30:00,10.97,10.98,10.85,10.86,113800.0,8.002,8.0093,7.9145,7.9218,113800.0
2011-10-17 12:00:00,10.86,10.86,10.77,10.79,104400.0,7.9218,7.9218,7.8561,7.8707,104400.0
2011-10-17 12:30:00,10.79,10.82,10.76,10.77,143300.0,7.8707,7.8926,7.8488,7.8561,143300.0
2011-10-17 13:00:00,10.76,10.9,10.75,10.88,130200.0,7.8488,7.951,7.8415,7.9364,130200.0
2011-10-17 13:30:00,10.87,10.88,10.76,10.78,195200.0,7.9291,7.9364,7.8488,7.8634,195200.0
2011-10-17 14:00:00,10.78,10.79,10.73,10.77,147100.0,7.8634,7.8707,7.827,7.8561,147100.0
2011-10-17 14:30:00,10.76,10.82,10.73,10.82,174700.0,7.8488,7.8926,7.827,7.8926,174700.0
2011-10-17 15:00:00,10.82,10.88,10.81,10.87,252000.0,7.8926,7.9364,7.8853,7.9291,252000.0
2011-10-17 15:30:00,10.86,10.91,10.79,10.87,962300.0,7.9218,7.9583,7.8707,7.9291,962300.0
2011-10-18 09:30:00,10.86,11.1,10.77,10.9,571900.0,7.9218,8.0968,7.8561,7.951,571900.0
2011-10-18 10:00:00,10.9,10.98,10.78,10.97,657200.0,7.951,8.0093,7.8634,8.002,657200.0
2011-10-18 10:30:00,10.98,11.29,10.98,11.24,673400.0,8.0093,8.2354,8.0093,8.199,673400.0
2011-10-18 11:00:00,11.23,11.29,11.14,11.17,333100.0,8.1917,8.2354,8.126,8.1479,333100.0
2011-10-18 11:30:00,11.17,11.28,11.16,11.2,279700.0,8.1479,8.2281,8.1406,8.1698,279700.0
2011-10-18 12:00:00,11.21,11.23,11.16,11.16,152200.0,8.1771,8.1917,8.1406,8.1406,152200.0
2011-10-18 12:30:00,11.16,11.28,11.12,11.25,261800.0,8.1406,8.2281,8.1114,8.2063,261800.0
2011-10-18 13:00:00,11.25,11.27,11.13,11.22,167200.0,8.2063,8.2209,8.1187,8.1844,167200.0
2011-10-18 13:30:00,11.22,11.24,11.15,11.17,174600.0,8.1844,8.199,8.1333,8.1479,174600.0
2011-10-18 14:00:00,11.17,11.23,11.15,11.19,198700.0,8.1479,8.1917,8.1333,8.1625,198700.0
2011-10-18 14:30:00,11.2,11.23,11.15,11.21,215600.0,8.1698,8.1917,8.1333,8.1771,215600.0
2011-10-18 15:00:00,11.22,11.46,11.21,11.34,586300.0,8.1844,8.3594,8.1771,8.2719,586300.0
2011-10-18 15:30:00,11.35,11.57,11.35,11.51,1195700.0,8.2792,8.4397,8.2792,8.3959,1195700.0
2011-10-19 09:30:00,11.48,11.48,11.17,11.22,717300.0,8.374,8.374,8.1479,8.1844,717300.0
2011-10-19 10:00:00,11.23,11.44,11.16,11.42,513400.0,8.1917,8.3449,8.1406,8.3303,513400.0
2011-10-19 10:30:00,11.42,11.45,11.35,11.37,152500.0,8.3303,8.3522,8.2792,8.2938,152500.0
2011-10-19 11:00:00,11.37,11.38,11.27,11.36,256600.0,8.2938,8.3011,8.2209,8.2865,256600.0
2011-10-19 11:30:00,11.37,11.46,11.37,11.41,248800.0,8.2938,8.3594,8.2938,8.323,248800.0
2011-10-19 12:00:00,11.42,11.53,11.41,11.52,294600.0,8.3303,8.4105,8.323,8.4032,294600.0
2011-10-19 12:30:00,11.51,11.51,11.45,11.45,176000.0,8.3959,8.3959,8.3522,8.3522,176000.0
2011-10-19 13:00:00,11.45,11.49,11.44,11.44,136300.0,8.3522,8.3813,8.3449,8.3449,136300.0
2011-10-19 13:30:00,11.44,11.44,11.35,11.41,168400.0,8.3449,8.3449,8.2792,8.323,168400.0
2011-10-19 14:00:00,11.4,11.42,11.18,11.18,426000.0,8.3157,8.3303,8.1552,8.1552,426000.0
2011-10-19 14:30:00,11.18,11.29,11.18,11.2,371500.0,8.1552,8.2354,8.1552,8.1698,371500.0
2011-10-19 15:00:00,11.2,11.25,11.18,11.18,388700.0,8.1698,8.2063,8.1552,8.1552,388700.0
2011-10-19 15:30:00,11.19,11.3,11.16,11.2,944800.0,8.1625,8.2427,8.1406,8.1698,944800.0
2011-10-20 09:30:00,11.23,11.39,11.16,11.31,592200.0,8.1917,8.3084,8.1406,8.25,592200.0
2011-10-20 10:00:00,11.32,11.71,11.32,11.62,766400.0,8.2573,8.5418,8.2573,8.4762,766400.0
2011-10-20 10:30:00,11.62,11.65,11.44,11.45,350400.0,8.4762,8.498,8.3449,8.3522,350400.0
2011-10-20 11:00:00,11.44,11.44,11.3,11.39,242500.0,8.3449,8.3449,8.2427,8.3084,242500.0
2011-10-20 11:30:00,11.39,11.47,11.3,11.37,302300.0,8.3084,8.3667,8.2427,8.2938,302300.0
2011-10-20 12:00:00,11.37,11.43,11.3,11.37,233200.0,8.2938,8.3376,8.2427,8.2938,233200.0
2011-10-20 12:30:00,11.37,11.49,11.36,11.46,236900.0,8.2938,8.3813,8.2865,8.3594,236900.0
2011-10-20 13:00:00,11.46,11.68,11.43,11.63,433900.0,8.3594,8.5199,8.3376,8.4835,433900.0
2011-10-20 13:30:00,11.64,11.68,11.52,11.57,478100.0,8.4907,8.5199,8.4032,8.4397,478100.0
2011-10-20 14:00:00,11.57,11.6,11.4,11.54,2482100.0,8.4397,8.4616,8.3157,8.4178,2482100.0
2011-10-20 14:30:00,11.54,11.64,11.49,11.6,554600.0,8.4178,8.4907,8.3813,8.4616,554600.0
2011-10-20 15:00:00,11.61,11.7,11.56,11.7,430900.0,8.4689,8.5345,8.4324,8.5345,430900.0
2011-10-20 15:30:00,11.69,11.83,11.68,11.74,1100300.0,8.5272,8.6293,8.5199,8.5637,1100300.0
2011-10-21 09:30:00,11.99,12.12,11.85,11.96,422200.0,8.7461,8.8409,8.6439,8.7242,422200.0
2011-10-21 10:00:00,11.96,12.12,11.91,12.07,420400.0,8.7242,8.8409,8.6877,8.8044,420400.0
2011-10-21 10:30:00,12.08,12.09,11.76,11.78,761200.0,8.8117,8.819,8.5783,8.5929,761200.0
2011-10-21 11:00:00,11.78,11.93,11.69,11.91,429800.0,8.5929,8.7023,8.5272,8.6877,429800.0
2011-10-21 11:30:00,11.9,11.94,11.84,11.85,202200.0,8.6804,8.7096,8.6366,8.6439,202200.0
2011-10-21 12:00:00,11.85,11.88,11.81,11.87,116500.0,8.6439,8.6658,8.6148,8.6585,116500.0
2011-10-21 12:30:00,11.86,11.87,11.79,11.83,149800.0,8.6512,8.6585,8.6002,8.6293,149800.0
2011-10-21 13:00:00,11.83,11.85,11.74,11.78,349700.0,8.6293,8.6439,8.5637,8.5929,349700.0
2011-10-21 13:30:00,11.78,11.83,11.72,11.75,176500.0,8.5929,8.6293,8.5491,8.571,176500.0
2011-10-21 14:00:00,11.74,11.89,11.73,11.88,196200.0,8.5637,8.6731,8.5564,8.6658,196200.0
2011-10-21 14:30:00,11.87,12.0,11.84,11.99,338500.0,8.6585,8.7533,8.6366,8.7461,338500.0
2011-10-21 15:00:00,11.98,12.04,11.93,11.96,544700.0,8.7388,8.7825,8.7023,8.7242,544700.0
2011-10-21 15:30:00,11.95,12.01,11.88,12.0,548300.0,8.7169,8.7606,8.6658,8.7533,548300.0
2011-10-24 09:30:00,12.12,12.28,12.12,12.27,187000.0,8.8409,8.9576,8.8409,8.9503,187000.0
2011-10-24 10:00:00,12.27,12.51,12.23,12.5,281200.0,8.9503,9.1254,8.9211,9.1181,281200.0
2011-10-24 10:30:00,12.5,12.58,12.42,12.44,285000.0,9.1181,9.1764,9.0597,9.0743,285000.0
2011-10-24 11:00:00,12.44,12.6,12.44,12.59,211200.0,9.0743,9.191,9.0743,9.1837,211200.0
2011-10-24 11:30:00,12.59,12.6,12.44,12.48,367700.0,9.1837,9.191,9.0743,9.1035,367700.0
2011-10-24 12:00:00,12.48,12.48,12.37,12.39,307600.0,9.1035,9.1035,9.0232,9.0378,307600.0
2011-10-24 12:30:00,12.39,12.41,12.25,12.33,217900.0,9.0378,9.0524,8.9357,8.9941,217900.0
2011-10-24 13:00:00,12.33,12.44,12.29,12.43,280500.0,8.9941,9.0743,8.9649,9.067,280500.0
2011-10-24 13:30:00,12.43,12.56,12.42,12.52,218700.0,9.067,9.1618,9.0597,9.1327,218700.0
2011-10-24 14:00:00,12.52,12.53,12.41,12.45,219800.0,9.1327,9.14,9.0524,9.0816,219800.0
2011-10-24 14:30:00,12.45,12.55,12.44,12.54,144000.0,9.0816,9.1545,9.0743,9.1472,144000.0
2011-10-24 15:00:00,12.54,12.55,12.37,12.37,309100.0,9.1472,9.1545,9.0232,9.0232,309100.0
2011-10-24 15:30:00,12.37,12.51,12.35,12.47,763800.0,9.0232,9.1254,9.0087,9.0962,763800.0
2011-10-25 09:30:00,12.41,12.41,11.88,12.23,469300.0,9.0524,9.0524,8.6658,8.9211,469300.0
2011-10-25 10:00:00,12.23,12.23,12.05,12.2,210200.0,8.9211,8.9211,8.7898,8.8992,210200.0
2011-10-25 10:30:00,12.2,12.27,12.14,12.16,155400.0,8.8992,8.9503,8.8555,8.8701,155400.0
2011-10-25 11:00:00,12.15,12.22,12.12,12.15,177200.0,8.8628,8.9138,8.8409,8.8628,177200.0
2011-10-25 11:30:00,12.15,12.22,12.12,12.21,149400.0,8.8628,8.9138,8.8409,8.9065,149400.0
2011-10-25 12:00:00,12.21,12.33,12.15,12.32,198100.0,8.9065,8.9941,8.8628,8.9868,198100.0
2011-10-25 12:30:00,12.32,12.34,12.21,12.21,85600.0,8.9868,9.0014,8.9065,8.9065,85600.0
2011-10-25 13:00:00,12.21,12.29,12.2,12.24,57700.0,8.9065,8.9649,8.8992,8.9284,57700.0
2011-10-25 13:30:00,12.23,12.24,12.15,12.2,149800.0,8.9211,8.9284,8.8628,8.8992,149800.0
2011-10-25 14:00:00,12.2,12.26,12.04,12.23,419600.0,8.8992,8.943,8.7825,8.9211,419600.0
2011-10-25 14:30:00,12.23,12.26,12.15,12.2,340900.0,8.9211,8.943,8.8628,8.8992,340900.0
2011-10-25 15:00:00,12.21,12.25,12.12,12.16,286500.0,8.9065,8.9357,8.8409,8.8701,286500.0
2011-10-25 15:30:00,12.17,12.21,12.01,12.08,856800.0,8.8774,8.9065,8.7606,8.8117,856800.0
2011-10-26 09:30:00,12.27,12.48,12.16,12.23,284000.0,8.9503,9.1035,8.8701,8.9211,284000.0
2011-10-26 10:00:00,12.23,12.24,12.03,12.18,206900.0,8.9211,8.9284,8.7752,8.8846,206900.0
2011-10-26 10:30:00,12.18,12.18,11.82,11.95,231500.0,8.8846,8.8846,8.622,8.7169,231500.0
2011-10-26 11:00:00,11.94,12.17,11.93,12.15,339000.0,8.7096,8.8774,8.7023,8.8628,339000.0
2011-10-26 11:30:00,12.15,12.23,12.12,12.16,183100.0,8.8628,8.9211,8.8409,8.8701,183100.0
2011-10-26 12:00:00,12.16,12.22,12.15,12.22,106300.0,8.8701,8.9138,8.8628,8.9138,106300.0
2011-10-26 12:30:00,12.21,12.21,12.1,12.11,51800.0,8.9065,8.9065,8.8263,8.8336,51800.0
2011-10-26 13:00:00,12.12,12.16,12.09,12.15,100200.0,8.8409,8.8701,8.819,8.8628,100200.0
2011-10-26 13:30:00,12.15,12.38,12.15,12.3,327400.0,8.8628,9.0305,8.8628,8.9722,327400.0
2011-10-26 14:00:00,12.31,12.38,12.27,12.31,118300.0,8.9795,9.0305,8.9503,8.9795,118300.0
2011-10-26 14:30:00,12.3,12.41,12.3,12.35,135700.0,8.9722,9.0524,8.9722,9.0087,135700.0
2011-10-26 15:00:00,12.35,12.46,12.33,12.45,164900.0,9.0087,9.0889,8.9941,9.0816,164900.0
2011-10-26 15:30:00,12.45,12.53,12.43,12.48,695300.0,9.0816,9.14,9.067,9.1035,695300.0
2011-10-27 09:30:00,12.97,13.27,12.94,12.94,699200.0,9.4609,9.6797,9.439,9.439,699200.0
2011-10-27 10:00:00,12.93,13.07,12.88,12.98,268600.0,9.4317,9.5339,9.3953,9.4682,268600.0
2011-10-27 10:30:00,12.98,13.07,12.92,13.06,136700.0,9.4682,9.5339,9.4244,9.5266,136700.0
2011-10-27 11:00:00,13.06,13.15,13.02,13.15,152800.0,9.5266,9.5922,9.4974,9.5922,152800.0
2011-10-27 11:30:00,13.15,13.19,13.05,13.11,357100.0,9.5922,9.6214,9.5193,9.563,357100.0
2011-10-27 12:00:00,13.11,13.2,13.1,13.17,276600.0,9.563,9.6287,9.5557,9.6068,276600.0
2011-10-27 12:30:00,13.17,13.19,13.11,13.19,247500.0,9.6068,9.6214,9.563,9.6214,247500.0
2011-10-27 13:00:00,13.19,13.37,13.19,13.28,577500.0,9.6214,9.7527,9.6214,9.687,577500.0
2011-10-27 13:30:00,13.27,13.39,13.17,13.38,509300.0,9.6797,9.7673,9.6068,9.76,509300.0
2011-10-27 14:00:00,13.38,13.43,13.28,13.4,315900.0,9.76,9.7965,9.687,9.7746,315900.0
2011-10-27 14:30:00,13.4,13.45,13.31,13.32,432200.0,9.7746,9.811,9.7089,9.7162,432200.0
2011-10-27 15:00:00,13.33,13.44,13.31,13.39,400100.0,9.7235,9.8037,9.7089,9.7673,400100.0
2011-10-27 15:30:00,13.39,13.4,13.13,13.28,2205400.0,9.7673,9.7746,9.5776,9.687,2205400.0
2011-10-28 09:30:00,13.28,13.36,13.04,13.29,405800.0,9.687,9.7454,9.512,9.6943,405800.0
2011-10-28 10:00:00,13.3,13.32,13.18,13.27,284200.0,9.7016,9.7162,9.6141,9.6797,284200.0
2011-10-28 10:30:00,13.26,13.45,13.25,13.43,305600.0,9.6724,9.811,9.6652,9.7965,305600.0
2011-10-28 11:00:00,13.43,13.64,13.41,13.62,303100.0,9.7965,9.9496,9.7819,9.935,303100.0
2011-10-28 11:30:00,13.61,13.65,13.37,13.41,366600.0,9.9278,9.9569,9.7527,9.7819,366600.0
2011-10-28 12:00:00,13.4,13.54,13.37,13.4,178400.0,9.7746,9.8767,9.7527,9.7746,178400.0
2011-10-28 12:30:00,13.39,13.51,13.37,13.5,135800.0,9.7673,9.8548,9.7527,9.8475,135800.0
2011-10-28 13:00:00,13.49,13.57,13.41,13.52,218900.0,9.8402,9.8986,9.7819,9.8621,218900.0
2011-10-28 13:30:00,13.52,13.53,13.44,13.49,136800.0,9.8621,9.8694,9.8037,9.8402,136800.0
2011-10-28 14:00:00,13.5,13.52,13.41,13.44,195200.0,9.8475,9.8621,9.7819,9.8037,195200.0
2011-10-28 14:30:00,13.43,13.47,13.38,13.43,155900.0,9.7965,9.8256,9.76,9.7965,155900.0
2011-10-28 15:00:00,13.44,13.52,13.43,13.51,293300.0,9.8037,9.8621,9.7965,9.8548,293300.0
2011-10-28 15:30:00,13.52,13.64,13.49,13.61,790400.0,9.8621,9.9496,9.8402,9.9278,790400.0
2011-10-31 09:30:00,13.33,13.35,12.93,12.97,477100.0,9.7235,9.7381,9.4317,9.4609,477100.0
2011-10-31 10:00:00,12.97,13.03,12.83,12.9,542800.0,9.4609,9.5047,9.3588,9.4098,542800.0
2011-10-31 10:30:00,12.9,12.95,12.84,12.86,227600.0,9.4098,9.4463,9.3661,9.3807,227600.0
2011-10-31 11:00:00,12.85,12.91,12.65,12.74,507200.0,9.3734,9.4171,9.2275,9.2931,507200.0
2011-10-31 11:30:00,12.73,12.82,12.72,12.78,318800.0,9.2858,9.3515,9.2785,9.3223,318800.0
2011-10-31 12:00:00,12.78,12.81,12.62,12.62,153200.0,9.3223,9.3442,9.2056,9.2056,153200.0
2011-10-31 12:30:00,12.62,12.73,12.61,12.66,205500.0,9.2056,9.2858,9.1983,9.2348,205500.0
2011-10-31 13:00:00,12.66,12.74,12.65,12.69,155600.0,9.2348,9.2931,9.2275,9.2567,155600.0
2011-10-31 13:30:00,12.69,12.81,12.69,12.79,192000.0,9.2567,9.3442,9.2567,9.3296,192000.0
2011-10-31 14:00:00,12.78,12.8,12.7,12.76,120200.0,9.3223,9.3369,9.264,9.3077,120200.0
2011-10-31 14:30:00,12.75,12.77,12.7,12.7,447900.0,9.3004,9.315,9.264,9.264,447900.0
2011-10-31 15:00:00,12.71,12.71,12.54,12.6,404400.0,9.2713,9.2713,9.1472,9.191,404400.0
2011-10-31 15:30:00,12.59,12.63,12.48,12.49,1079000.0,9.1837,9.2129,9.1035,9.1108,1079000.0
2011-11-01 09:30:00,12.09,12.09,11.61,11.95,841200.0,8.819,8.819,8.4689,8.7169,841200.0
2011-11-01 10:00:00,11.95,12.26,11.86,12.21,700200.0,8.7169,8.943,8.6512,8.9065,700200.0
2011-11-01 10:30:00,12.21,12.3,12.08,12.14,268700.0,8.9065,8.9722,8.8117,8.8555,268700.0
2011-11-01 11:00:00,12.14,12.18,12.02,12.09,238800.0,8.8555,8.8846,8.7679,8.819,238800.0
2011-11-01 11:30:00,12.09,12.09,11.87,11.93,360300.0,8.819,8.819,8.6585,8.7023,360300.0
2011-11-01 12:00:00,11.93,12.03,11.85,11.96,257600.0,8.7023,8.7752,8.6439,8.7242,257600.0
2011-11-01 12:30:00,11.96,12.1,11.93,11.94,197900.0,8.7242,8.8263,8.7023,8.7096,197900.0
2011-11-01 13:00:00,11.93,12.12,11.9,12.1,210000.0,8.7023,8.8409,8.6804,8.8263,210000.0
2011-11-01 13:30:00,12.1,12.26,12.06,12.11,386800.0,8.8263,8.943,8.7971,8.8336,386800.0
2011-11-01 14:00:00,12.11,12.38,12.08,12.37,291200.0,8.8336,9.0305,8.8117,9.0232,291200.0
2011-11-01 14:30:00,12.37,12.37,12.2,12.21,502900.0,9.0232,9.0232,8.8992,8.9065,502900.0
2011-11-01 15:00:00,12.2,12.22,12.06,12.15,316900.0,8.8992,8.9138,8.7971,8.8628,316900.0
2011-11-01 15:30:00,12.14,12.28,12.1,12.13,856700.0,8.8555,8.9576,8.8263,8.8482,856700.0
2011-11-02 09:30:00,12.4,12.53,12.16,12.27,812900.0,9.0451,9.14,8.8701,8.9503,812900.0
2011-11-02 10:00:00,12.27,12.47,12.21,12.45,519300.0,8.9503,9.0962,8.9065,9.0816,519300.0
2011-11-02 10:30:00,12.44,12.71,12.42,12.65,566500.0,9.0743,9.2713,9.0597,9.2275,566500.0
2011-11-02 11:00:00,12.65,12.65,12.53,12.55,229700.0,9.2275,9.2275,9.14,9.1545,229700.0
2011-11-02 11:30:00,12.56,12.57,12.45,12.46,99500.0,9.1618,9.1691,9.0816,9.0889,99500.0
2011-11-02 12:00:00,12.46,12.53,12.42,12.53,120600.0,9.0889,9.14,9.0597,9.14,120600.0
2011-11-02 12:30:00,12.54,12.6,12.44,12.44,208000.0,9.1472,9.191,9.0743,9.0743,208000.0
2011-11-02 13:00:00,12.43,12.48,12.32,12.41,248100.0,9.067,9.1035,8.9868,9.0524,248100.0
2011-11-02 13:30:00,12.4,12.47,12.36,12.38,217100.0,9.0451,9.0962,9.0159,9.0305,217100.0
2011-11-02 14:00:00,12.38,12.46,12.32,12.44,224400.0,9.0305,9.0889,8.9868,9.0743,224400.0
2011-11-02 14:30:00,12.43,12.55,12.4,12.51,242800.0,9.067,9.1545,9.0451,9.1254,242800.0
2011-11-02 15:00:00,12.51,12.69,12.48,12.63,615900.0,9.1254,9.2567,9.1035,9.2129,615900.0
2011-11-02 15:30:00,12.63,12.69,12.56,12.62,877800.0,9.2129,9.2567,9.1618,9.2056,877800.0
2011-11-03 09:30:00,12.82,12.95,12.62,12.63,313100.0,9.3515,9.4463,9.2056,9.2129,313100.0
2011-11-03 10:00:00,12.64,12.86,12.5,12.83,527700.0,9.2202,9.3807,9.1181,9.3588,527700.0
2011-11-03 10:30:00,12.83,13.15,12.83,13.11,773100.0,9.3588,9.5922,9.3588,9.563,773100.0
2011-11-03 11:00:00,13.11,13.25,13.05,13.21,323000.0,9.563,9.6652,9.5193,9.636,323000.0
2011-11-03 11:30:00,13.21,13.24,12.89,12.9,388800.0,9.636,9.6579,9.4026,9.4098,388800.0
2011-11-03 12:00:00,12.9,13.05,12.89,13.05,160700.0,9.4098,9.5193,9.4026,9.5193,160700.0
2011-11-03 12:30:00,13.05,13.11,12.98,13.05,236100.0,9.5193,9.563,9.4682,9.5193,236100.0
2011-11-03 13:00:00,13.05,13.09,13.0,13.03,252000.0,9.5193,9.5484,9.4828,9.5047,252000.0
2011-11-03 13:30:00,13.02,13.1,12.99,13.04,161200.0,9.4974,9.5557,9.4755,9.512,161200.0
2011-11-03 14:00:00,13.04,13.1,12.97,12.99,192500.0,9.512,9.5557,9.4609,9.4755,192500.0
2011-11-03 14:30:00,12.99,13.01,12.9,12.94,167400.0,9.4755,9.4901,9.4098,9.439,167400.0
2011-11-03 15:00:00,12.94,13.07,12.94,13.07,352500.0,9.439,9.5339,9.439,9.5339,352500.0
2011-11-03 15:30:00,13.06,13.09,12.98,13.03,818200.0,9.5266,9.5484,9.4682,9.5047,818200.0
2011-11-04 09:30:00,12.85,13.3,12.85,13.02,562000.0,9.3734,9.7016,9.3734,9.4974,562000.0
2011-11-04 10:00:00,13.02,13.2,13.01,13.13,428900.0,9.4974,9.6287,9.4901,9.5776,428900.0
2011-11-04 10:30:00,13.12,13.15,12.92,13.12,373500.0,9.5703,9.5922,9.4244,9.5703,373500.0
2011-11-04 11:00:00,13.12,13.24,13.07,13.13,158200.0,9.5703,9.6579,9.5339,9.5776,158200.0
2011-11-04 11:30:00,13.14,13.38,13.14,13.37,350700.0,9.5849,9.76,9.5849,9.7527,350700.0
2011-11-04 12:00:00,13.36,13.5,13.36,13.48,237700.0,9.7454,9.8475,9.7454,9.8329,237700.0
2011-11-04 12:30:00,13.48,13.5,13.34,13.39,392100.0,9.8329,9.8475,9.7308,9.7673,392100.0
2011-11-04 13:00:00,13.39,13.49,13.35,13.49,122000.0,9.7673,9.8402,9.7381,9.8402,122000.0
2011-11-04 13:30:00,13.49,13.58,13.45,13.48,239700.0,9.8402,9.9059,9.811,9.8329,239700.0
2011-11-04 14:00:00,13.48,13.5,13.44,13.5,153000.0,9.8329,9.8475,9.8037,9.8475,153000.0
2011-11-04 14:30:00,13.49,13.5,13.4,13.45,243400.0,9.8402,9.8475,9.7746,9.811,243400.0
2011-11-04 15:00:00,13.45,13.46,13.34,13.39,294700.0,9.811,9.8183,9.7308,9.7673,294700.0
2011-11-04 15:30:00,13.4,13.53,13.38,13.48,860200.0,9.7746,9.8694,9.76,9.8329,860200.0
2011-11-07 09:30:00,13.46,13.76,13.34,13.54,431200.0,9.8183,10.0372,9.7308,9.8767,431200.0
2011-11-07 10:00:00,13.55,13.55,13.3,13.31,230700.0,9.884,9.884,9.7016,9.7089,230700.0
2011-11-07 10:30:00,13.3,13.33,13.16,13.2,284800.0,9.7016,9.7235,9.5995,9.6287,284800.0
2011-11-07 11:00:00,13.19,13.33,13.16,13.22,118000.0,9.6214,9.7235,9.5995,9.6433,118000.0
2011-11-07 11:30:00,13.22,13.32,13.21,13.23,155900.0,9.6433,9.7162,9.636,9.6506,155900.0
2011-11-07 12:00:00,13.21,13.32,13.14,13.14,168800.0,9.636,9.7162,9.5849,9.5849,168800.0
2011-11-07 12:30:00,13.14,13.25,13.06,13.24,197400.0,9.5849,9.6652,9.5266,9.6579,197400.0
2011-11-07 13:00:00,13.24,13.38,13.24,13.36,172600.0,9.6579,9.76,9.6579,9.7454,172600.0
2011-11-07 13:30:00,13.36,13.43,13.3,13.41,102000.0,9.7454,9.7965,9.7016,9.7819,102000.0
2011-11-07 14:00:00,13.41,13.52,13.38,13.5,166300.0,9.7819,9.8621,9.76,9.8475,166300.0
2011-11-07 14:30:00,13.5,13.52,13.42,13.52,111200.0,9.8475,9.8621,9.7892,9.8621,111200.0
2011-11-07 15:00:00,13.52,13.57,13.43,13.48,465900.0,9.8621,9.8986,9.7965,9.8329,465900.0
2011-11-07 15:30:00,13.47,13.55,13.45,13.52,622700.0,9.8256,9.884,9.811,9.8621,622700.0
2011-11-08 09:30:00,13.59,13.9,13.43,13.89,487800.0,9.9132,10.1393,9.7965,10.132,487800.0
2011-11-08 10:00:00,13.89,13.9,13.46,13.53,327900.0,10.132,10.1393,9.8183,9.8694,327900.0
2011-11-08 10:30:00,13.54,13.66,13.51,13.54,131000.0,9.8767,9.9642,9.8548,9.8767,131000.0
2011-11-08 11:00:00,13.54,13.63,13.42,13.52,323800.0,9.8767,9.9423,9.7892,9.8621,323800.0
2011-11-08 11:30:00,13.52,13.57,13.44,13.52,132100.0,9.8621,9.8986,9.8037,9.8621,132100.0
2011-11-08 12:00:00,13.52,13.65,13.48,13.58,75000.0,9.8621,9.9569,9.8329,9.9059,75000.0
2011-11-08 12:30:00,13.59,13.64,13.55,13.58,99700.0,9.9132,9.9496,9.884,9.9059,99700.0
2011-11-08 13:00:00,13.58,13.6,13.49,13.57,85700.0,9.9059,9.9205,9.8402,9.8986,85700.0
2011-11-08 13:30:00,13.57,13.72,13.54,13.66,258700.0,9.8986,10.008,9.8767,9.9642,258700.0
2011-11-08 14:00:00,13.66,13.76,13.61,13.75,167300.0,9.9642,10.0372,9.9278,10.0299,167300.0
2011-11-08 14:30:00,13.75,13.78,13.7,13.75,130000.0,10.0299,10.0518,9.9934,10.0299,130000.0
2011-11-08 15:00:00,13.74,13.79,13.67,13.75,199900.0,10.0226,10.0591,9.9715,10.0299,199900.0
2011-11-08 15:30:00,13.74,13.79,13.67,13.69,601900.0,10.0226,10.0591,9.9715,9.9861,601900.0
2011-11-09 09:30:00,13.26,13.38,13.15,13.26,697600.0,9.6724,9.76,9.5922,9.6724,697600.0
2011-11-09 10:00:00,13.26,13.36,13.18,13.28,462400.0,9.6724,9.7454,9.6141,9.687,462400.0
2011-11-09 10:30:00,13.29,13.35,13.15,13.24,259800.0,9.6943,9.7381,9.5922,9.6579,259800.0
2011-11-09 11:00:00,13.24,13.38,13.21,13.27,106400.0,9.6579,9.76,9.636,9.6797,106400.0
2011-11-09 11:30:00,13.28,13.36,13.25,13.26,119600.0,9.687,9.7454,9.6652,9.6724,119600.0
2011-11-09 12:00:00,13.26,13.27,13.11,13.13,147100.0,9.6724,9.6797,9.563,9.5776,147100.0
2011-11-09 12:30:00,13.13,13.18,13.1,13.18,87500.0,9.5776,9.6141,9.5557,9.6141,87500.0
2011-11-09 13:00:00,13.18,13.21,13.03,13.07,87600.0,9.6141,9.636,9.5047,9.5339,87600.0
2011-11-09 13:30:00,13.07,13.09,12.85,12.93,361800.0,9.5339,9.5484,9.3734,9.4317,361800.0
2011-11-09 14:00:00,12.92,13.0,12.83,12.96,176200.0,9.4244,9.4828,9.3588,9.4536,176200.0
2011-11-09 14:30:00,12.95,13.04,12.91,13.01,181300.0,9.4463,9.512,9.4171,9.4901,181300.0
2011-11-09 15:00:00,13.0,13.09,12.98,13.03,230900.0,9.4828,9.5484,9.4682,9.5047,230900.0
2011-11-09 15:30:00,13.02,13.03,12.9,12.95,866900.0,9.4974,9.5047,9.4098,9.4463,866900.0
2011-11-10 09:30:00,13.18,13.35,13.01,13.06,374500.0,9.6141,9.7381,9.4901,9.5266,374500.0
2011-11-10 10:00:00,13.06,13.21,12.99,12.99,389400.0,9.5266,9.636,9.4755,9.4755,389400.0
2011-11-10 10:30:00,12.98,13.15,12.86,13.13,504100.0,9.4682,9.5922,9.3807,9.5776,504100.0
2011-11-10 11:00:00,13.13,13.25,13.08,13.15,225900.0,9.5776,9.6652,9.5411,9.5922,225900.0
2011-11-10 11:30:00,13.15,13.27,13.09,13.19,325600.0,9.5922,9.6797,9.5484,9.6214,325600.0
2011-11-10 12:00:00,13.2,13.23,13.09,13.1,155700.0,9.6287,9.6506,9.5484,9.5557,155700.0
2011-11-10 12:30:00,13.1,13.2,13.02,13.19,69700.0,9.5557,9.6287,9.4974,9.6214,69700.0
2011-11-10 13:00:00,13.19,13.32,13.15,13.22,85900.0,9.6214,9.7162,9.5922,9.6433,85900.0
2011-11-10 13:30:00,13.23,13.27,13.11,13.21,134300.0,9.6506,9.6797,9.563,9.636,134300.0
2011-11-10 14:00:00,13.21,13.22,13.08,13.09,108300.0,9.636,9.6433,9.5411,9.5484,108300.0
2011-11-10 14:30:00,13.08,13.15,12.98,12.99,106900.0,9.5411,9.5922,9.4682,9.4755,106900.0
2011-11-10 15:00:00,12.98,13.13,12.98,13.08,254800.0,9.4682,9.5776,9.4682,9.5411,254800.0
2011-11-10 15:30:00,13.09,13.13,13.03,13.08,532000.0,9.5484,9.5776,9.5047,9.5411,532000.0
2011-11-11 09:30:00,13.25,13.48,13.21,13.4,287300.0,9.6652,9.8329,9.636,9.7746,287300.0
2011-11-11 10:00:00,13.4,13.49,13.37,13.46,178500.0,9.7746,9.8402,9.7527,9.8183,178500.0
2011-11-11 10:30:00,13.47,13.71,13.47,13.58,244000.0,9.8256,10.0007,9.8256,9.9059,244000.0
2011-11-11 11:00:00,13.58,13.7,13.58,13.62,381200.0,9.9059,9.9934,9.9059,9.935,381200.0
2011-11-11 11:30:00,13.61,13.62,13.51,13.53,173700.0,9.9278,9.935,9.8548,9.8694,173700.0
2011-11-11 12:00:00,13.53,13.57,13.49,13.51,65300.0,9.8694,9.8986,9.8402,9.8548,65300.0
2011-11-11 12:30:00,13.51,13.54,13.48,13.54,59900.0,9.8548,9.8767,9.8329,9.8767,59900.0
2011-11-11 13:00:00,13.54,13.6,13.49,13.49,70300.0,9.8767,9.9205,9.8402,9.8402,70300.0
2011-11-11 13:30:00,13.49,13.5,13.42,13.44,80500.0,9.8402,9.8475,9.7892,9.8037,80500.0
2011-11-11 14:00:00,13.44,13.5,13.43,13.48,88700.0,9.8037,9.8475,9.7965,9.8329,88700.0
2011-11-11 14:30:00,13.47,13.49,13.4,13.42,116500.0,9.8256,9.8402,9.7746,9.7892,116500.0
2011-11-11 15:00:00,13.42,13.43,13.35,13.42,160500.0,9.7892,9.7965,9.7381,9.7892,160500.0
2011-11-11 15:30:00,13.43,13.49,13.36,13.47,465200.0,9.7965,9.8402,9.7454,9.8256,465200.0
2011-11-14 09:30:00,13.34,13.55,13.31,13.45,157700.0,9.7308,9.884,9.7089,9.811,157700.0
2011-11-14 10:00:00,13.44,13.58,13.36,13.5,100300.0,9.8037,9.9059,9.7454,9.8475,100300.0
2011-11-14 10:30:00,13.51,13.51,13.33,13.43,92800.0,9.8548,9.8548,9.7235,9.7965,92800.0
2011-11-14 11:00:00,13.44,13.5,13.38,13.43,171200.0,9.8037,9.8475,9.76,9.7965,171200.0
2011-11-14 11:30:00,13.43,13.51,13.31,13.38,137000.0,9.7965,9.8548,9.7089,9.76,137000.0
2011-11-14 12:00:00,13.38,13.44,13.31,13.34,169700.0,9.76,9.8037,9.7089,9.7308,169700.0
2011-11-14 12:30:00,13.35,13.45,13.31,13.45,74800.0,9.7381,9.811,9.7089,9.811,74800.0
2011-11-14 13:00:00,13.44,13.52,13.42,13.52,81100.0,9.8037,9.8621,9.7892,9.8621,81100.0
2011-11-14 13:30:00,13.52,13.63,13.52,13.57,310300.0,9.8621,9.9423,9.8621,9.8986,310300.0
2011-11-14 14:00:00,13.57,13.63,13.51,13.52,155000.0,9.8986,9.9423,9.8548,9.8621,155000.0
2011-11-14 14:30:00,13.52,13.55,13.47,13.48,210300.0,9.8621,9.884,9.8256,9.8329,210300.0
2011-11-14 15:00:00,13.48,13.6,13.48,13.59,221300.0,9.8329,9.9205,9.8329,9.9132,221300.0
2011-11-14 15:30:00,13.59,13.66,13.57,13.64,484100.0,9.9132,9.9642,9.8986,9.9496,484100.0
2011-11-15 09:30:00,13.52,13.74,13.36,13.59,199000.0,9.8621,10.0226,9.7454,9.9132,199000.0
2011-11-15 10:00:00,13.6,13.6,13.41,13.52,126400.0,9.9205,9.9205,9.7819,9.8621,126400.0
2011-11-15 10:30:00,13.53,13.61,13.47,13.47,125800.0,9.8694,9.9278,9.8256,9.8256,125800.0
2011-11-15 11:00:00,13.47,13.54,13.38,13.46,183900.0,9.8256,9.8767,9.76,9.8183,183900.0
2011-11-15 11:30:00,13.45,13.47,13.32,13.45,148900.0,9.811,9.8256,9.7162,9.811,148900.0
2011-11-15 12:00:00,13.45,13.63,13.45,13.61,142100.0,9.811,9.9423,9.811,9.9278,142100.0
2011-11-15 12:30:00,13.62,13.77,13.6,13.69,157500.0,9.935,10.0445,9.9205,9.9861,157500.0
2011-11-15 13:00:00,13.69,13.74,13.64,13.68,185000.0,9.9861,10.0226,9.9496,9.9788,185000.0
2011-11-15 13:30:00,13.69,13.8,13.69,13.76,175500.0,9.9861,10.0664,9.9861,10.0372,175500.0
2011-11-15 14:00:00,13.76,13.79,13.67,13.68,142800.0,10.0372,10.0591,9.9715,9.9788,142800.0
2011-11-15 14:30:00,13.67,13.74,13.67,13.72,163200.0,9.9715,10.0226,9.9715,10.008,163200.0
2011-11-15 15:00:00,13.72,13.78,13.7,13.76,292500.0,10.008,10.0518,9.9934,10.0372,292500.0
2011-11-15 15:30:00,13.76,13.77,13.62,13.63,637800.0,10.0372,10.0445,9.935,9.9423,637800.0
2011-11-16 09:30:00,13.47,13.61,13.39,13.49,352400.0,9.8256,9.9278,9.7673,9.8402,352400.0
2011-11-16 10:00:00,13.49,13.54,13.4,13.43,153200.0,9.8402,9.8767,9.7746,9.7965,153200.0
2011-11-16 10:30:00,13.43,13.6,13.39,13.56,214300.0,9.7965,9.9205,9.7673,9.8913,214300.0
2011-11-16 11:00:00,13.56,13.78,13.56,13.71,501500.0,9.8913,10.0518,9.8913,10.0007,501500.0
2011-11-16 11:30:00,13.72,13.75,13.61,13.64,149200.0,10.008,10.0299,9.9278,9.9496,149200.0
2011-11-16 12:00:00,13.64,13.65,13.6,13.61,55200.0,9.9496,9.9569,9.9205,9.9278,55200.0
2011-11-16 12:30:00,13.61,13.65,13.54,13.6,50100.0,9.9278,9.9569,9.8767,9.9205,50100.0
2011-11-16 13:00:00,13.61,13.7,13.59,13.69,97100.0,9.9278,9.9934,9.9132,9.9861,97100.0
2011-11-16 13:30:00,13.69,13.76,13.68,13.71,129600.0,9.9861,10.0372,9.9788,10.0007,129600.0
2011-11-16 14:00:00,13.72,13.76,13.66,13.71,92600.0,10.008,10.0372,9.9642,10.0007,92600.0
2011-11-16 14:30:00,13.72,13.75,13.6,13.62,225300.0,10.008,10.0299,9.9205,9.935,225300.0
2011-11-16 15:00:00,13.62,13.64,13.47,13.47,218800.0,9.935,9.9496,9.8256,9.8256,218800.0
2011-11-16 15:30:00,13.47,13.48,13.31,13.35,890700.0,9.8256,9.8329,9.7089,9.7381,890700.0
2011-11-17 09:30:00,13.37,13.5,13.23,13.48,303600.0,9.7527,9.8475,9.6506,9.8329,303600.0
2011-11-17 10:00:00,13.48,13.52,13.35,13.47,320800.0,9.8329,9.8621,9.7381,9.8256,320800.0
2011-11-17 10:30:00,13.47,13.5,13.38,13.4,237600.0,9.8256,9.8475,9.76,9.7746,237600.0
2011-11-17 11:00:00,13.4,13.44,13.3,13.34,219800.0,9.7746,9.8037,9.7016,9.7308,219800.0
2011-11-17 11:30:00,13.33,13.4,13.29,13.35,153700.0,9.7235,9.7746,9.6943,9.7381,153700.0
2011-11-17 12:00:00,13.35,13.37,13.14,13.15,171200.0,9.7381,9.7527,9.5849,9.5922,171200.0
2011-11-17 12:30:00,13.14,13.14,12.8,13.07,580600.0,9.5849,9.5849,9.3369,9.5339,580600.0
2011-11-17 13:00:00,13.07,13.08,12.88,12.97,311900.0,9.5339,9.5411,9.3953,9.4609,311900.0
2011-11-17 13:30:00,12.97,12.98,12.68,12.82,514200.0,9.4609,9.4682,9.2494,9.3515,514200.0
2011-11-17 14:00:00,12.81,12.85,12.71,12.75,402100.0,9.3442,9.3734,9.2713,9.3004,402100.0
2011-11-17 14:30:00,12.75,12.84,12.72,12.81,313400.0,9.3004,9.3661,9.2785,9.3442,313400.0
2011-11-17 15:00:00,12.81,12.86,12.77,12.79,590800.0,9.3442,9.3807,9.315,9.3296,590800.0
2011-11-17 15:30:00,12.79,12.8,12.65,12.77,902700.0,9.3296,9.3369,9.2275,9.315,902700.0
2011-11-18 09:30:00,12.93,13.0,12.66,12.79,439600.0,9.4317,9.4828,9.2348,9.3296,439600.0
2011-11-18 10:00:00,12.79,12.89,12.58,12.6,766400.0,9.3296,9.4026,9.1764,9.191,766400.0
2011-11-18 10:30:00,12.6,12.86,12.59,12.82,346800.0,9.191,9.3807,9.1837,9.3515,346800.0
2011-11-18 11:00:00,12.82,12.85,12.67,12.69,328900.0,9.3515,9.3734,9.2421,9.2567,328900.0
2011-11-18 11:30:00,12.69,12.71,12.5,12.53,428100.0,9.2567,9.2713,9.1181,9.14,428100.0
2011-11-18 12:00:00,12.53,12.58,12.4,12.56,269600.0,9.14,9.1764,9.0451,9.1618,269600.0
2011-11-18 12:30:00,12.57,12.61,12.55,12.55,178700.0,9.1691,9.1983,9.1545,9.1545,178700.0
2011-11-18 13:00:00,12.54,12.62,12.52,12.6,139000.0,9.1472,9.2056,9.1327,9.191,139000.0
2011-11-18 13:30:00,12.6,12.7,12.6,12.63,190200.0,9.191,9.264,9.191,9.2129,190200.0
2011-11-18 14:00:00,12.63,12.71,12.58,12.61,252000.0,9.2129,9.2713,9.1764,9.1983,252000.0
2011-11-18 14:30:00,12.62,12.63,12.53,12.54,230300.0,9.2056,9.2129,9.14,9.1472,230300.0
2011-11-18 15:00:00,12.55,12.57,12.5,12.56,335900.0,9.1545,9.1691,9.1181,9.1618,335900.0
2011-11-18 15:30:00,12.56,12.64,12.54,12.55,787300.0,9.1618,9.2202,9.1472,9.1545,787300.0
2011-11-21 09:30:00,12.02,12.2,11.95,12.0,421100.0,8.7679,8.8992,8.7169,8.7533,421100.0
2011-11-21 10:00:00,12.01,12.23,11.99,12.16,283700.0,8.7606,8.9211,8.7461,8.8701,283700.0
2011-11-21 10:30:00,12.16,12.2,11.97,11.98,365600.0,8.8701,8.8992,8.7315,8.7388,365600.0
2011-11-21 11:00:00,11.98,12.1,11.92,12.04,180100.0,8.7388,8.8263,8.695,8.7825,180100.0
2011-11-21 11:30:00,12.04,12.1,11.93,12.09,140900.0,8.7825,8.8263,8.7023,8.819,140900.0
2011-11-21 12:00:00,12.1,12.14,12.01,12.03,101900.0,8.8263,8.8555,8.7606,8.7752,101900.0
2011-11-21 12:30:00,12.03,12.1,12.0,12.04,94200.0,8.7752,8.8263,8.7533,8.7825,94200.0
2011-11-21 13:00:00,12.05,12.17,12.05,12.11,122800.0,8.7898,8.8774,8.7898,8.8336,122800.0
2011-11-21 13:30:00,12.12,12.12,12.01,12.02,93100.0,8.8409,8.8409,8.7606,8.7679,93100.0
2011-11-21 14:00:00,12.02,12.22,12.01,12.15,186500.0,8.7679,8.9138,8.7606,8.8628,186500.0
2011-11-21 14:30:00,12.16,12.29,12.15,12.2,147200.0,8.8701,8.9649,8.8628,8.8992,147200.0
2011-11-21 15:00:00,12.2,12.32,12.13,12.29,250500.0,8.8992,8.9868,8.8482,8.9649,250500.0
2011-11-21 15:30:00,12.29,12.38,12.21,12.22,618600.0,8.9649,9.0305,8.9065,8.9138,618600.0
2011-11-22 09:30:00,12.21,12.31,12.03,12.21,154000.0,8.9065,8.9795,8.7752,8.9065,154000.0
2011-11-22 10:00:00,12.21,12.26,12.03,12.18,178900.0,8.9065,8.943,8.7752,8.8846,178900.0
2011-11-22 10:30:00,12.17,12.2,11.93,11.97,185100.0,8.8774,8.8992,8.7023,8.7315,185100.0
2011-11-22 11:00:00,11.98,12.07,11.95,12.02,217400.0,8.7388,8.8044,8.7169,8.7679,217400.0
2011-11-22 11:30:00,12.02,12.04,11.94,12.03,155300.0,8.7679,8.7825,8.7096,8.7752,155300.0
2011-11-22 12:00:00,12.03,12.2,12.03,12.1,188100.0,8.7752,8.8992,8.7752,8.8263,188100.0
2011-11-22 12:30:00,12.1,12.23,12.07,12.23,75300.0,8.8263,8.9211,8.8044,8.9211,75300.0
2011-11-22 13:00:00,12.23,12.32,12.17,12.19,248600.0,8.9211,8.9868,8.8774,8.8919,248600.0
2011-11-22 13:30:00,12.2,12.28,12.1,12.12,81100.0,8.8992,8.9576,8.8263,8.8409,81100.0
2011-11-22 14:00:00,12.13,12.19,12.06,12.13,63900.0,8.8482,8.8919,8.7971,8.8482,63900.0
2011-11-22 14:30:00,12.13,12.18,12.07,12.11,204900.0,8.8482,8.8846,8.8044,8.8336,204900.0
2011-11-22 15:00:00,12.12,12.2,12.09,12.13,216900.0,8.8409,8.8992,8.819,8.8482,216900.0
2011-11-22 15:30:00,12.14,12.18,12.1,12.12,429700.0,8.8555,8.8846,8.8263,8.8409,429700.0
2011-11-23 09:30:00,12.01,12.02,11.76,11.8,280300.0,8.7606,8.7679,8.5783,8.6075,280300.0
2011-11-23 10:00:00,11.79,11.79,11.6,11.62,354600.0,8.6002,8.6002,8.4616,8.4762,354600.0
2011-11-23 10:30:00,11.62,11.69,11.59,11.64,120700.0,8.4762,8.5272,8.4543,8.4907,120700.0
2011-11-23 11:00:00,11.64,11.66,11.53,11.54,185400.0,8.4907,8.5053,8.4105,8.4178,185400.0
2011-11-23 11:30:00,11.54,11.65,11.5,11.64,218200.0,8.4178,8.498,8.3886,8.4907,218200.0
2011-11-23 12:00:00,11.63,11.69,11.62,11.66,140200.0,8.4835,8.5272,8.4762,8.5053,140200.0
2011-11-23 12:30:00,11.66,11.73,11.6,11.71,131500.0,8.5053,8.5564,8.4616,8.5418,131500.0
2011-11-23 13:00:00,11.71,11.73,11.65,11.72,123800.0,8.5418,8.5564,8.498,8.5491,123800.0
2011-11-23 13:30:00,11.73,11.75,11.59,11.61,126600.0,8.5564,8.571,8.4543,8.4689,126600.0
2011-11-23 14:00:00,11.6,11.63,11.5,11.53,263200.0,8.4616,8.4835,8.3886,8.4105,263200.0
2011-11-23 14:30:00,11.54,11.59,11.54,11.56,137000.0,8.4178,8.4543,8.4178,8.4324,137000.0
2011-11-23 15:00:00,11.55,11.64,11.53,11.57,338000.0,8.4251,8.4907,8.4105,8.4397,338000.0
2011-11-23 15:30:00,11.58,11.65,11.48,11.5,577100.0,8.447,8.498,8.374,8.3886,577100.0
2011-11-25 09:30:00,11.44,11.65,11.42,11.51,229200.0,8.3449,8.498,8.3303,8.3959,229200.0
2011-11-25 10:00:00,11.51,11.66,11.5,11.56,140300.0,8.3959,8.5053,8.3886,8.4324,140300.0
2011-11-25 10:30:00,11.56,11.64,11.54,11.54,90300.0,8.4324,8.4907,8.4178,8.4178,90300.0
2011-11-25 11:00:00,11.55,11.6,11.52,11.53,57800.0,8.4251,8.4616,8.4032,8.4105,57800.0
2011-11-25 11:30:00,11.53,11.55,11.38,11.43,124300.0,8.4105,8.4251,8.3011,8.3376,124300.0
2011-11-25 12:00:00,11.42,11.45,11.37,11.45,124300.0,8.3303,8.3522,8.2938,8.3522,124300.0
2011-11-25 12:30:00,11.45,11.49,11.34,11.35,304600.0,8.3522,8.3813,8.2719,8.2792,304600.0
2011-11-28 09:30:00,11.81,12.28,11.81,12.13,591300.0,8.6148,8.9576,8.6148,8.8482,591300.0
2011-11-28 10:00:00,12.13,12.25,12.11,12.18,555200.0,8.8482,8.9357,8.8336,8.8846,555200.0
2011-11-28 10:30:00,12.19,12.24,12.13,12.17,387600.0,8.8919,8.9284,8.8482,8.8774,387600.0
2011-11-28 11:00:00,12.17,12.23,12.17,12.21,174600.0,8.8774,8.9211,8.8774,8.9065,174600.0
2011-11-28 11:30:00,12.22,12.27,12.17,12.25,237100.0,8.9138,8.9503,8.8774,8.9357,237100.0
2011-11-28 12:00:00,12.24,12.27,12.21,12.24,258800.0,8.9284,8.9503,8.9065,8.9284,258800.0
2011-11-28 12:30:00,12.23,12.23,12.15,12.17,99700.0,8.9211,8.9211,8.8628,8.8774,99700.0
2011-11-28 13:00:00,12.17,12.28,12.12,12.25,156100.0,8.8774,8.9576,8.8409,8.9357,156100.0
2011-11-28 13:30:00,12.26,12.28,12.16,12.17,133100.0,8.943,8.9576,8.8701,8.8774,133100.0
2011-11-28 14:00:00,12.17,12.3,12.17,12.25,167800.0,8.8774,8.9722,8.8774,8.9357,167800.0
2011-11-28 14:30:00,12.25,12.25,12.14,12.18,180100.0,8.9357,8.9357,8.8555,8.8846,180100.0
2011-11-28 15:00:00,12.18,12.2,12.06,12.09,205800.0,8.8846,8.8992,8.7971,8.819,205800.0
2011-11-28 15:30:00,12.08,12.2,12.05,12.14,1031300.0,8.8117,8.8992,8.7898,8.8555,1031300.0
2011-11-29 09:30:00,12.12,12.23,11.93,12.19,260300.0,8.8409,8.9211,8.7023,8.8919,260300.0
2011-11-29 10:00:00,12.19,12.32,12.1,12.29,214100.0,8.8919,8.9868,8.8263,8.9649,214100.0
2011-11-29 10:30:00,12.29,12.29,12.1,12.14,127900.0,8.9649,8.9649,8.8263,8.8555,127900.0
2011-11-29 11:00:00,12.14,12.2,12.06,12.18,161900.0,8.8555,8.8992,8.7971,8.8846,161900.0
2011-11-29 11:30:00,12.18,12.25,12.09,12.1,118400.0,8.8846,8.9357,8.819,8.8263,118400.0
2011-11-29 12:00:00,12.11,12.2,12.11,12.18,267000.0,8.8336,8.8992,8.8336,8.8846,267000.0
2011-11-29 12:30:00,12.18,12.18,12.09,12.14,91000.0,8.8846,8.8846,8.819,8.8555,91000.0
2011-11-29 13:00:00,12.14,12.14,12.03,12.08,132500.0,8.8555,8.8555,8.7752,8.8117,132500.0
2011-11-29 13:30:00,12.08,12.12,11.98,11.98,127100.0,8.8117,8.8409,8.7388,8.7388,127100.0
2011-11-29 14:00:00,11.99,12.02,11.92,12.0,118200.0,8.7461,8.7679,8.695,8.7533,118200.0
2011-11-29 14:30:00,12.0,12.07,12.0,12.05,72000.0,8.7533,8.8044,8.7533,8.7898,72000.0
2011-11-29 15:00:00,12.04,12.13,12.03,12.09,127400.0,8.7825,8.8482,8.7752,8.819,127400.0
2011-11-29 15:30:00,12.09,12.13,12.03,12.07,332700.0,8.819,8.8482,8.7752,8.8044,332700.0
2011-11-30 09:30:00,12.67,13.18,12.5,13.09,650100.0,9.2421,9.6141,9.1181,9.5484,650100.0
2011-11-30 10:00:00,13.09,13.22,13.09,13.13,507300.0,9.5484,9.6433,9.5484,9.5776,507300.0
2011-11-30 10:30:00,13.13,13.24,13.12,13.2,468700.0,9.5776,9.6579,9.5703,9.6287,468700.0
2011-11-30 11:00:00,13.2,13.2,13.07,13.09,213300.0,9.6287,9.6287,9.5339,9.5484,213300.0
2011-11-30 11:30:00,13.09,13.18,13.09,13.13,86700.0,9.5484,9.6141,9.5484,9.5776,86700.0
2011-11-30 12:00:00,13.14,13.24,13.12,13.2,265300.0,9.5849,9.6579,9.5703,9.6287,265300.0
2011-11-30 12:30:00,13.2,13.26,13.16,13.19,309900.0,9.6287,9.6724,9.5995,9.6214,309900.0
2011-11-30 13:00:00,13.19,13.21,13.1,13.11,155400.0,9.6214,9.636,9.5557,9.563,155400.0
2011-11-30 13:30:00,13.11,13.17,13.1,13.1,178800.0,9.563,9.6068,9.5557,9.5557,178800.0
2011-11-30 14:00:00,13.1,13.14,13.08,13.12,177600.0,9.5557,9.5849,9.5411,9.5703,177600.0
2011-11-30 14:30:00,13.12,13.19,13.11,13.17,206900.0,9.5703,9.6214,9.563,9.6068,206900.0
2011-11-30 15:00:00,13.17,13.26,13.15,13.23,239500.0,9.6068,9.6724,9.5922,9.6506,239500.0
2011-11-30 15:30:00,13.23,13.33,13.17,13.18,1898100.0,9.6506,9.7235,9.6068,9.6141,1898100.0
2011-12-01 09:30:00,13.15,13.31,13.12,13.28,400700.0,9.5922,9.7089,9.5703,9.687,400700.0
2011-12-01 10:00:00,13.28,13.32,13.1,13.2,345000.0,9.687,9.7162,9.5557,9.6287,345000.0
2011-12-01 10:30:00,13.19,13.2,13.07,13.14,249500.0,9.6214,9.6287,9.5339,9.5849,249500.0
2011-12-01 11:00:00,13.14,13.21,12.96,13.0,318000.0,9.5849,9.636,9.4536,9.4828,318000.0
2011-12-01 11:30:00,12.99,13.19,12.98,13.17,341500.0,9.4755,9.6214,9.4682,9.6068,341500.0
2011-12-01 12:00:00,13.18,13.18,13.1,13.16,69100.0,9.6141,9.6141,9.5557,9.5995,69100.0
2011-12-01 12:30:00,13.16,13.17,13.02,13.03,90600.0,9.5995,9.6068,9.4974,9.5047,90600.0
2011-12-01 13:00:00,13.03,13.1,13.03,13.09,171300.0,9.5047,9.5557,9.5047,9.5484,171300.0
2011-12-01 13:30:00,13.09,13.23,13.08,13.23,203400.0,9.5484,9.6506,9.5411,9.6506,203400.0
2011-12-01 14:00:00,13.23,13.23,13.16,13.22,124300.0,9.6506,9.6506,9.5995,9.6433,124300.0
2011-12-01 14:30:00,13.22,13.29,13.15,13.27,202700.0,9.6433,9.6943,9.5922,9.6797,202700.0
2011-12-01 15:00:00,13.26,13.29,13.22,13.27,199200.0,9.6724,9.6943,9.6433,9.6797,199200.0
2011-12-01 15:30:00,13.27,13.29,13.15,13.19,391600.0,9.6797,9.6943,9.5922,9.6214,391600.0
2011-12-02 09:30:00,13.4,13.52,13.32,13.49,355800.0,9.7746,9.8621,9.7162,9.8402,355800.0
2011-12-02 10:00:00,13.48,13.69,13.46,13.66,389000.0,9.8329,9.9861,9.8183,9.9642,389000.0
2011-12-02 10:30:00,13.67,13.71,13.46,13.48,254700.0,9.9715,10.0007,9.8183,9.8329,254700.0
2011-12-02 11:00:00,13.47,13.5,13.35,13.48,194900.0,9.8256,9.8475,9.7381,9.8329,194900.0
2011-12-02 11:30:00,13.48,13.51,13.22,13.38,290600.0,9.8329,9.8548,9.6433,9.76,290600.0
2011-12-02 12:00:00,13.38,13.47,13.36,13.44,213800.0,9.76,9.8256,9.7454,9.8037,213800.0
2011-12-02 12:30:00,13.44,13.49,13.4,13.43,112300.0,9.8037,9.8402,9.7746,9.7965,112300.0
2011-12-02 13:00:00,13.43,13.46,13.35,13.4,99300.0,9.7965,9.8183,9.7381,9.7746,99300.0
2011-12-02 13:30:00,13.39,13.52,13.36,13.49,203000.0,9.7673,9.8621,9.7454,9.8402,203000.0
2011-12-02 14:00:00,13.48,13.52,13.38,13.49,174500.0,9.8329,9.8621,9.76,9.8402,174500.0
2011-12-02 14:30:00,13.5,13.52,13.43,13.43,148800.0,9.8475,9.8621,9.7965,9.7965,148800.0
2011-12-02 15:00:00,13.44,13.49,13.42,13.43,230200.0,9.8037,9.8402,9.7892,9.7965,230200.0
2011-12-02 15:30:00,13.43,13.5,13.4,13.43,535200.0,9.7965,9.8475,9.7746,9.7965,535200.0
2011-12-05 09:30:00,13.72,13.79,13.59,13.79,201600.0,10.008,10.0591,9.9132,10.0591,201600.0
2011-12-05 10:00:00,13.79,13.85,13.72,13.85,283100.0,10.0591,10.1028,10.008,10.1028,283100.0
2011-12-05 10:30:00,13.85,13.9,13.73,13.73,272900.0,10.1028,10.1393,10.0153,10.0153,272900.0
2011-12-05 11:00:00,13.73,13.79,13.67,13.71,119700.0,10.0153,10.0591,9.9715,10.0007,119700.0
2011-12-05 11:30:00,13.71,13.71,13.57,13.6,192900.0,10.0007,10.0007,9.8986,9.9205,192900.0
2011-12-05 12:00:00,13.6,13.64,13.58,13.62,134800.0,9.9205,9.9496,9.9059,9.935,134800.0
2011-12-05 12:30:00,13.61,13.81,13.61,13.79,231900.0,9.9278,10.0736,9.9278,10.0591,231900.0
2011-12-05 13:00:00,13.78,13.78,13.63,13.64,246000.0,10.0518,10.0518,9.9423,9.9496,246000.0
2011-12-05 13:30:00,13.65,13.65,13.4,13.4,521200.0,9.9569,9.9569,9.7746,9.7746,521200.0
2011-12-05 14:00:00,13.4,13.43,13.27,13.42,474700.0,9.7746,9.7965,9.6797,9.7892,474700.0
2011-12-05 14:30:00,13.41,13.58,13.39,13.57,280100.0,9.7819,9.9059,9.7673,9.8986,280100.0
2011-12-05 15:00:00,13.57,13.57,13.38,13.42,478800.0,9.8986,9.8986,9.76,9.7892,478800.0
2011-12-05 15:30:00,13.43,13.6,13.4,13.56,707600.0,9.7965,9.9205,9.7746,9.8913,707600.0
2011-12-06 09:30:00,13.56,13.6,13.24,13.33,181700.0,9.8913,9.9205,9.6579,9.7235,181700.0
2011-12-06 10:00:00,13.34,13.5,13.32,13.49,232500.0,9.7308,9.8475,9.7162,9.8402,232500.0
2011-12-06 10:30:00,13.5,13.57,13.46,13.47,184300.0,9.8475,9.8986,9.8183,9.8256,184300.0
2011-12-06 11:00:00,13.47,13.5,13.4,13.42,132100.0,9.8256,9.8475,9.7746,9.7892,132100.0
2011-12-06 11:30:00,13.41,13.45,13.35,13.41,135600.0,9.7819,9.811,9.7381,9.7819,135600.0
2011-12-06 12:00:00,13.41,13.46,13.35,13.41,206500.0,9.7819,9.8183,9.7381,9.7819,206500.0
2011-12-06 12:30:00,13.41,13.48,13.37,13.47,104300.0,9.7819,9.8329,9.7527,9.8256,104300.0
2011-12-06 13:00:00,13.46,13.5,13.44,13.47,138300.0,9.8183,9.8475,9.8037,9.8256,138300.0
2011-12-06 13:30:00,13.48,13.5,13.42,13.45,123300.0,9.8329,9.8475,9.7892,9.811,123300.0
2011-12-06 14:00:00,13.45,13.49,13.41,13.48,120400.0,9.811,9.8402,9.7819,9.8329,120400.0
2011-12-06 14:30:00,13.48,13.64,13.48,13.63,214200.0,9.8329,9.9496,9.8329,9.9423,214200.0
2011-12-06 15:00:00,13.64,13.7,13.55,13.55,329100.0,9.9496,9.9934,9.884,9.884,329100.0
2011-12-06 15:30:00,13.56,13.63,13.48,13.52,662200.0,9.8913,9.9423,9.8329,9.8621,662200.0
2011-12-07 09:30:00,13.39,13.39,13.2,13.32,263400.0,9.7673,9.7673,9.6287,9.7162,263400.0
2011-12-07 10:00:00,13.32,13.33,13.17,13.22,165800.0,9.7162,9.7235,9.6068,9.6433,165800.0
2011-12-07 10:30:00,13.21,13.33,13.15,13.28,176400.0,9.636,9.7235,9.5922,9.687,176400.0
2011-12-07 11:00:00,13.28,13.41,13.25,13.39,109100.0,9.687,9.7819,9.6652,9.7673,109100.0
2011-12-07 11:30:00,13.4,13.46,13.39,13.42,106900.0,9.7746,9.8183,9.7673,9.7892,106900.0
2011-12-07 12:00:00,13.43,13.53,13.41,13.52,78000.0,9.7965,9.8694,9.7819,9.8621,78000.0
2011-12-07 12:30:00,13.52,13.57,13.48,13.52,64800.0,9.8621,9.8986,9.8329,9.8621,64800.0
2011-12-07 13:00:00,13.52,13.54,13.42,13.49,88600.0,9.8621,9.8767,9.7892,9.8402,88600.0
2011-12-07 13:30:00,13.49,13.49,13.37,13.43,41800.0,9.8402,9.8402,9.7527,9.7965,41800.0
2011-12-07 14:00:00,13.42,13.45,13.3,13.32,173200.0,9.7892,9.811,9.7016,9.7162,173200.0
2011-12-07 14:30:00,13.33,13.36,13.26,13.28,167900.0,9.7235,9.7454,9.6724,9.687,167900.0
2011-12-07 15:00:00,13.28,13.45,13.26,13.44,354300.0,9.687,9.811,9.6724,9.8037,354300.0
2011-12-07 15:30:00,13.44,13.58,13.43,13.49,570400.0,9.8037,9.9059,9.7965,9.8402,570400.0
2011-12-08 09:30:00,13.32,13.38,13.13,13.22,258800.0,9.7162,9.76,9.5776,9.6433,258800.0
2011-12-08 10:00:00,13.22,13.22,12.89,12.94,561100.0,9.6433,9.6433,9.4026,9.439,561100.0
2011-12-08 10:30:00,12.93,13.11,12.93,12.96,239800.0,9.4317,9.563,9.4317,9.4536,239800.0
2011-12-08 11:00:00,12.96,13.0,12.84,12.86,211600.0,9.4536,9.4828,9.3661,9.3807,211600.0
2011-12-08 11:30:00,12.86,12.98,12.74,12.96,258500.0,9.3807,9.4682,9.2931,9.4536,258500.0
2011-12-08 12:00:00,12.96,13.01,12.9,12.94,103200.0,9.4536,9.4901,9.4098,9.439,103200.0
2011-12-08 12:30:00,12.93,12.95,12.85,12.91,78100.0,9.4317,9.4463,9.3734,9.4171,78100.0
2011-12-08 13:00:00,12.9,12.9,12.78,12.81,150500.0,9.4098,9.4098,9.3223,9.3442,150500.0
2011-12-08 13:30:00,12.8,12.88,12.77,12.85,93200.0,9.3369,9.3953,9.315,9.3734,93200.0
2011-12-08 14:00:00,12.84,12.9,12.79,12.87,65700.0,9.3661,9.4098,9.3296,9.388,65700.0
2011-12-08 14:30:00,12.86,12.87,12.74,12.78,101300.0,9.3807,9.388,9.2931,9.3223,101300.0
2011-12-08 15:00:00,12.78,12.91,12.78,12.87,126100.0,9.3223,9.4171,9.3223,9.388,126100.0
2011-12-08 15:30:00,12.87,12.99,12.72,12.78,682500.0,9.388,9.4755,9.2785,9.3223,682500.0
2011-12-09 09:30:00,12.88,13.06,12.79,13.03,148700.0,9.3953,9.5266,9.3296,9.5047,148700.0
2011-12-09 10:00:00,13.03,13.13,12.9,13.0,132500.0,9.5047,9.5776,9.4098,9.4828,132500.0
2011-12-09 10:30:00,13.0,13.12,12.88,13.05,206200.0,9.4828,9.5703,9.3953,9.5193,206200.0
2011-12-09 11:00:00,13.05,13.16,13.04,13.13,353600.0,9.5193,9.5995,9.512,9.5776,353600.0
2011-12-09 11:30:00,13.13,13.23,13.11,13.14,160300.0,9.5776,9.6506,9.563,9.5849,160300.0
2011-12-09 12:00:00,13.14,13.23,13.1,13.21,91600.0,9.5849,9.6506,9.5557,9.636,91600.0
2011-12-09 12:30:00,13.2,13.27,13.19,13.23,106100.0,9.6287,9.6797,9.6214,9.6506,106100.0
2011-12-09 13:00:00,13.24,13.3,13.22,13.28,88200.0,9.6579,9.7016,9.6433,9.687,88200.0
2011-12-09 13:30:00,13.29,13.32,13.23,13.24,133200.0,9.6943,9.7162,9.6506,9.6579,133200.0
2011-12-09 14:00:00,13.25,13.29,13.23,13.29,124300.0,9.6652,9.6943,9.6506,9.6943,124300.0
2011-12-09 14:30:00,13.28,13.32,13.25,13.26,122400.0,9.687,9.7162,9.6652,9.6724,122400.0
2011-12-09 15:00:00,13.26,13.27,13.19,13.22,227600.0,9.6724,9.6797,9.6214,9.6433,227600.0
2011-12-09 15:30:00,13.22,13.32,13.19,13.24,509600.0,9.6433,9.7162,9.6214,9.6579,509600.0
2011-12-12 09:30:00,13.01,13.06,12.78,12.82,159700.0,9.4901,9.5266,9.3223,9.3515,159700.0
2011-12-12 10:00:00,12.82,12.86,12.72,12.73,203800.0,9.3515,9.3807,9.2785,9.2858,203800.0
2011-12-12 10:30:00,12.73,12.79,12.69,12.77,149200.0,9.2858,9.3296,9.2567,9.315,149200.0
2011-12-12 11:00:00,12.77,12.8,12.69,12.73,138800.0,9.315,9.3369,9.2567,9.2858,138800.0
2011-12-12 11:30:00,12.73,12.79,12.72,12.77,123900.0,9.2858,9.3296,9.2785,9.315,123900.0
2011-12-12 12:00:00,12.76,12.8,12.74,12.75,103900.0,9.3077,9.3369,9.2931,9.3004,103900.0
2011-12-12 12:30:00,12.75,12.76,12.73,12.74,71900.0,9.3004,9.3077,9.2858,9.2931,71900.0
2011-12-12 13:00:00,12.73,12.74,12.65,12.68,92300.0,9.2858,9.2931,9.2275,9.2494,92300.0
2011-12-12 13:30:00,12.68,12.7,12.66,12.68,53900.0,9.2494,9.264,9.2348,9.2494,53900.0
2011-12-12 14:00:00,12.67,12.68,12.6,12.63,145300.0,9.2421,9.2494,9.191,9.2129,145300.0
2011-12-12 14:30:00,12.63,12.72,12.59,12.72,143300.0,9.2129,9.2785,9.1837,9.2785,143300.0
2011-12-12 15:00:00,12.72,12.79,12.68,12.78,209300.0,9.2785,9.3296,9.2494,9.3223,209300.0
2011-12-12 15:30:00,12.77,12.89,12.76,12.77,483500.0,9.315,9.4026,9.3077,9.315,483500.0
2011-12-13 09:30:00,12.9,13.06,12.89,13.0,150300.0,9.4098,9.5266,9.4026,9.4828,150300.0
2011-12-13 10:00:00,13.0,13.09,12.83,12.85,162300.0,9.4828,9.5484,9.3588,9.3734,162300.0
2011-12-13 10:30:00,12.85,12.88,12.69,12.78,330600.0,9.3734,9.3953,9.2567,9.3223,330600.0
2011-12-13 11:00:00,12.78,12.79,12.66,12.71,333000.0,9.3223,9.3296,9.2348,9.2713,333000.0
2011-12-13 11:30:00,12.72,12.77,12.67,12.77,260400.0,9.2785,9.315,9.2421,9.315,260400.0
2011-12-13 12:00:00,12.77,12.78,12.7,12.72,73700.0,9.315,9.3223,9.264,9.2785,73700.0
2011-12-13 12:30:00,12.71,12.73,12.66,12.72,76500.0,9.2713,9.2858,9.2348,9.2785,76500.0
2011-12-13 13:00:00,12.72,12.76,12.67,12.73,91900.0,9.2785,9.3077,9.2421,9.2858,91900.0
2011-12-13 13:30:00,12.72,12.75,12.71,12.74,96800.0,9.2785,9.3004,9.2713,9.2931,96800.0
2011-12-13 14:00:00,12.74,12.77,12.52,12.64,207400.0,9.2931,9.315,9.1327,9.2202,207400.0
2011-12-13 14:30:00,12.64,12.65,12.5,12.57,454300.0,9.2202,9.2275,9.1181,9.1691,454300.0
2011-12-13 15:00:00,12.56,12.62,12.41,12.43,350300.0,9.1618,9.2056,9.0524,9.067,350300.0
2011-12-13 15:30:00,12.43,12.51,12.33,12.44,732700.0,9.067,9.1254,8.9941,9.0743,732700.0
2011-12-14 09:30:00,12.52,12.52,12.26,12.37,188500.0,9.1327,9.1327,8.943,9.0232,188500.0
2011-12-14 10:00:00,12.37,12.38,12.18,12.33,307600.0,9.0232,9.0305,8.8846,8.9941,307600.0
2011-12-14 10:30:00,12.32,12.34,12.14,12.15,185900.0,8.9868,9.0014,8.8555,8.8628,185900.0
2011-12-14 11:00:00,12.16,12.2,12.09,12.1,242400.0,8.8701,8.8992,8.819,8.8263,242400.0
2011-12-14 11:30:00,12.09,12.26,12.07,12.2,120100.0,8.819,8.943,8.8044,8.8992,120100.0
2011-12-14 12:00:00,12.19,12.31,12.17,12.28,98300.0,8.8919,8.9795,8.8774,8.9576,98300.0
2011-12-14 12:30:00,12.28,12.4,12.28,12.4,102400.0,8.9576,9.0451,8.9576,9.0451,102400.0
2011-12-14 13:00:00,12.4,12.55,12.35,12.5,172800.0,9.0451,9.1545,9.0087,9.1181,172800.0
2011-12-14 13:30:00,12.51,12.53,12.37,12.41,106600.0,9.1254,9.14,9.0232,9.0524,106600.0
2011-12-14 14:00:00,12.4,12.41,12.27,12.38,201100.0,9.0451,9.0524,8.9503,9.0305,201100.0
2011-12-14 14:30:00,12.38,12.38,12.2,12.23,196800.0,9.0305,9.0305,8.8992,8.9211,196800.0
2011-12-14 15:00:00,12.24,12.28,12.16,12.24,233700.0,8.9284,8.9576,8.8701,8.9284,233700.0
2011-12-14 15:30:00,12.24,12.27,12.17,12.21,543700.0,8.9284,8.9503,8.8774,8.9065,543700.0
2011-12-15 09:30:00,12.43,12.45,12.28,12.29,137800.0,9.067,9.0816,8.9576,8.9649,137800.0
2011-12-15 10:00:00,12.31,12.36,12.18,12.25,132800.0,8.9795,9.0159,8.8846,8.9357,132800.0
2011-12-15 10:30:00,12.24,12.26,12.12,12.21,116700.0,8.9284,8.943,8.8409,8.9065,116700.0
2011-12-15 11:00:00,12.21,12.31,12.18,12.29,117700.0,8.9065,8.9795,8.8846,8.9649,117700.0
2011-12-15 11:30:00,12.29,12.32,12.22,12.29,105800.0,8.9649,8.9868,8.9138,8.9649,105800.0
2011-12-15 12:00:00,12.3,12.38,12.27,12.35,107400.0,8.9722,9.0305,8.9503,9.0087,107400.0
2011-12-15 12:30:00,12.34,12.38,12.3,12.32,88100.0,9.0014,9.0305,8.9722,8.9868,88100.0
2011-12-15 13:00:00,12.31,12.35,12.28,12.3,62400.0,8.9795,9.0087,8.9576,8.9722,62400.0
2011-12-15 13:30:00,12.29,12.33,12.21,12.26,104200.0,8.9649,8.9941,8.9065,8.943,104200.0
2011-12-15 14:00:00,12.27,12.33,12.26,12.28,119100.0,8.9503,8.9941,8.943,8.9576,119100.0
2011-12-15 14:30:00,12.27,12.3,12.21,12.24,122300.0,8.9503,8.9722,8.9065,8.9284,122300.0
2011-12-15 15:00:00,12.23,12.38,12.23,12.35,343500.0,8.9211,9.0305,8.9211,9.0087,343500.0
2011-12-15 15:30:00,12.34,12.37,12.29,12.34,499400.0,9.0014,9.0232,8.9649,9.0014,499400.0
2011-12-16 09:30:00,12.08,12.65,12.07,12.58,704300.0,8.8117,9.2275,8.8044,9.1764,704300.0
2011-12-16 10:00:00,12.58,12.79,12.55,12.7,481600.0,9.1764,9.3296,9.1545,9.264,481600.0
2011-12-16 10:30:00,12.71,12.82,12.67,12.7,335400.0,9.2713,9.3515,9.2421,9.264,335400.0
2011-12-16 11:00:00,12.7,12.74,12.57,12.58,237800.0,9.264,9.2931,9.1691,9.1764,237800.0
2011-12-16 11:30:00,12.58,12.59,12.43,12.44,333600.0,9.1764,9.1837,9.067,9.0743,333600.0
2011-12-16 12:00:00,12.43,12.56,12.37,12.5,274200.0,9.067,9.1618,9.0232,9.1181,274200.0
2011-12-16 12:30:00,12.5,12.53,12.39,12.47,386700.0,9.1181,9.14,9.0378,9.0962,386700.0
2011-12-16 13:00:00,12.47,12.62,12.45,12.57,293500.0,9.0962,9.2056,9.0816,9.1691,293500.0
2011-12-16 13:30:00,12.56,12.65,12.47,12.54,148400.0,9.1618,9.2275,9.0962,9.1472,148400.0
2011-12-16 14:00:00,12.54,12.55,12.45,12.46,96300.0,9.1472,9.1545,9.0816,9.0889,96300.0
2011-12-16 14:30:00,12.45,12.53,12.44,12.5,112800.0,9.0816,9.14,9.0743,9.1181,112800.0
2011-12-16 15:00:00,12.5,12.51,12.39,12.42,215200.0,9.1181,9.1254,9.0378,9.0597,215200.0
2011-12-16 15:30:00,12.42,12.58,12.41,12.49,736800.0,9.0597,9.1764,9.0524,9.1108,736800.0
2011-12-19 09:30:00,12.56,12.56,12.35,12.54,175900.0,9.1618,9.1618,9.0087,9.1472,175900.0
2011-12-19 10:00:00,12.53,12.58,12.43,12.53,126800.0,9.14,9.1764,9.067,9.14,126800.0
2011-12-19 10:30:00,12.53,12.68,12.45,12.45,176800.0,9.14,9.2494,9.0816,9.0816,176800.0
2011-12-19 11:00:00,12.45,12.49,12.32,12.41,149300.0,9.0816,9.1108,8.9868,9.0524,149300.0
2011-12-19 11:30:00,12.4,12.42,12.15,12.23,216900.0,9.0451,9.0597,8.8628,8.9211,216900.0
2011-12-19 12:00:00,12.22,12.36,12.21,12.36,98300.0,8.9138,9.0159,8.9065,9.0159,98300.0
2011-12-19 12:30:00,12.35,12.35,12.27,12.33,92000.0,9.0087,9.0087,8.9503,8.9941,92000.0
2011-12-19 13:00:00,12.34,12.36,12.22,12.24,100200.0,9.0014,9.0159,8.9138,8.9284,100200.0
2011-12-19 13:30:00,12.25,12.31,12.19,12.26,84900.0,8.9357,8.9795,8.8919,8.943,84900.0
2011-12-19 14:00:00,12.26,12.27,12.16,12.18,134200.0,8.943,8.9503,8.8701,8.8846,134200.0
2011-12-19 14:30:00,12.18,12.2,12.13,12.17,101600.0,8.8846,8.8992,8.8482,8.8774,101600.0
2011-12-19 15:00:00,12.17,12.18,12.01,12.02,199800.0,8.8774,8.8846,8.7606,8.7679,199800.0
2011-12-19 15:30:00,12.02,12.07,11.99,12.04,425400.0,8.7679,8.8044,8.7461,8.7825,425400.0
2011-12-20 09:30:00,12.31,12.65,12.31,12.57,331800.0,8.9795,9.2275,8.9795,9.1691,331800.0
2011-12-20 10:00:00,12.57,12.9,12.53,12.88,372600.0,9.1691,9.4098,9.14,9.3953,372600.0
2011-12-20 10:30:00,12.87,12.89,12.72,12.79,218600.0,9.388,9.4026,9.2785,9.3296,218600.0
2011-12-20 11:00:00,12.8,12.92,12.79,12.83,164300.0,9.3369,9.4244,9.3296,9.3588,164300.0
2011-12-20 11:30:00,12.84,12.85,12.72,12.84,191000.0,9.3661,9.3734,9.2785,9.3661,191000.0
2011-12-20 12:00:00,12.84,12.84,12.75,12.81,135300.0,9.3661,9.3661,9.3004,9.3442,135300.0
2011-12-20 12:30:00,12.81,12.84,12.8,12.84,86500.0,9.3442,9.3661,9.3369,9.3661,86500.0
2011-12-20 13:00:00,12.84,12.89,12.83,12.84,85100.0,9.3661,9.4026,9.3588,9.3661,85100.0
2011-12-20 13:30:00,12.84,12.86,12.78,12.81,170600.0,9.3661,9.3807,9.3223,9.3442,170600.0
2011-12-20 14:00:00,12.8,12.9,12.76,12.88,223800.0,9.3369,9.4098,9.3077,9.3953,223800.0
2011-12-20 14:30:00,12.88,12.94,12.87,12.89,108200.0,9.3953,9.439,9.388,9.4026,108200.0
2011-12-20 15:00:00,12.9,12.9,12.81,12.84,188200.0,9.4098,9.4098,9.3442,9.3661,188200.0
2011-12-20 15:30:00,12.84,12.85,12.76,12.8,597100.0,9.3661,9.3734,9.3077,9.3369,597100.0
2011-12-21 09:30:00,12.74,12.79,12.58,12.69,208800.0,9.2931,9.3296,9.1764,9.2567,208800.0
2011-12-21 10:00:00,12.69,12.91,12.61,12.83,137600.0,9.2567,9.4171,9.1983,9.3588,137600.0
2011-12-21 10:30:00,12.82,12.92,12.65,12.69,205900.0,9.3515,9.4244,9.2275,9.2567,205900.0
2011-12-21 11:00:00,12.69,12.71,12.62,12.68,206400.0,9.2567,9.2713,9.2056,9.2494,206400.0
2011-12-21 11:30:00,12.68,12.72,12.63,12.69,136300.0,9.2494,9.2785,9.2129,9.2567,136300.0
2011-12-21 12:00:00,12.7,12.72,12.54,12.57,141800.0,9.264,9.2785,9.1472,9.1691,141800.0
2011-12-21 12:30:00,12.57,12.68,12.57,12.67,73000.0,9.1691,9.2494,9.1691,9.2421,73000.0
2011-12-21 13:00:00,12.67,12.74,12.62,12.64,67400.0,9.2421,9.2931,9.2056,9.2202,67400.0
2011-12-21 13:30:00,12.65,12.75,12.62,12.73,95200.0,9.2275,9.3004,9.2056,9.2858,95200.0
2011-12-21 14:00:00,12.73,12.78,12.71,12.73,136100.0,9.2858,9.3223,9.2713,9.2858,136100.0
2011-12-21 14:30:00,12.73,12.82,12.7,12.8,139600.0,9.2858,9.3515,9.264,9.3369,139600.0
2011-12-21 15:00:00,12.79,12.87,12.77,12.82,134900.0,9.3296,9.388,9.315,9.3515,134900.0
2011-12-21 15:30:00,12.83,12.94,12.82,12.89,271000.0,9.3588,9.439,9.3515,9.4026,271000.0
2011-12-22 09:30:00,12.99,13.14,12.92,13.04,244500.0,9.4755,9.5849,9.4244,9.512,244500.0
2011-12-22 10:00:00,13.05,13.11,12.98,13.05,262600.0,9.5193,9.563,9.4682,9.5193,262600.0
2011-12-22 10:30:00,13.04,13.06,12.86,12.96,146500.0,9.512,9.5266,9.3807,9.4536,146500.0
2011-12-22 11:00:00,12.96,13.01,12.92,12.96,103700.0,9.4536,9.4901,9.4244,9.4536,103700.0
2011-12-22 11:30:00,12.97,13.03,12.94,13.0,55000.0,9.4609,9.5047,9.439,9.4828,55000.0
2011-12-22 12:00:00,13.0,13.14,12.99,13.13,81700.0,9.4828,9.5849,9.4755,9.5776,81700.0
2011-12-22 12:30:00,13.13,13.15,13.1,13.15,60600.0,9.5776,9.5922,9.5557,9.5922,60600.0
2011-12-22 13:00:00,13.14,13.23,13.13,13.22,114600.0,9.5849,9.6506,9.5776,9.6433,114600.0
2011-12-22 13:30:00,13.23,13.29,13.19,13.26,153100.0,9.6506,9.6943,9.6214,9.6724,153100.0
2011-12-22 14:00:00,13.25,13.28,13.23,13.27,69200.0,9.6652,9.687,9.6506,9.6797,69200.0
2011-12-22 14:30:00,13.26,13.27,13.16,13.17,106100.0,9.6724,9.6797,9.5995,9.6068,106100.0
2011-12-22 15:00:00,13.16,13.22,13.15,13.22,72900.0,9.5995,9.6433,9.5922,9.6433,72900.0
2011-12-22 15:30:00,13.22,13.23,13.11,13.16,296300.0,9.6433,9.6506,9.563,9.5995,296300.0
2011-12-23 09:30:00,13.21,13.26,13.14,13.21,63100.0,9.636,9.6724,9.5849,9.636,63100.0
2011-12-23 10:00:00,13.21,13.21,13.07,13.15,71600.0,9.636,9.636,9.5339,9.5922,71600.0
2011-12-23 10:30:00,13.15,13.18,13.14,13.16,62100.0,9.5922,9.6141,9.5849,9.5995,62100.0
2011-12-23 11:00:00,13.16,13.17,13.14,13.15,44800.0,9.5995,9.6068,9.5849,9.5922,44800.0
2011-12-23 11:30:00,13.15,13.18,13.15,13.17,51800.0,9.5922,9.6141,9.5922,9.6068,51800.0
2011-12-23 12:00:00,13.17,13.28,13.16,13.28,86300.0,9.6068,9.687,9.5995,9.687,86300.0
2011-12-23 12:30:00,13.28,13.43,13.28,13.39,342700.0,9.687,9.7965,9.687,9.7673,342700.0
2011-12-23 13:00:00,13.4,13.4,13.26,13.26,75400.0,9.7746,9.7746,9.6724,9.6724,75400.0
2011-12-23 13:30:00,13.26,13.28,13.25,13.28,93900.0,9.6724,9.687,9.6652,9.687,93900.0
2011-12-23 14:00:00,13.28,13.33,13.27,13.32,74400.0,9.687,9.7235,9.6797,9.7162,74400.0
2011-12-23 14:30:00,13.32,13.33,13.31,13.31,43700.0,9.7162,9.7235,9.7089,9.7089,43700.0
2011-12-23 15:00:00,13.31,13.31,13.26,13.26,67000.0,9.7089,9.7089,9.6724,9.6724,67000.0
2011-12-23 15:30:00,13.27,13.35,13.26,13.34,200300.0,9.6797,9.7381,9.6724,9.7308,200300.0
2011-12-27 09:30:00,13.29,13.49,13.27,13.47,107300.0,9.6943,9.8402,9.6797,9.8256,107300.0
2011-12-27 10:00:00,13.47,13.49,13.3,13.33,110800.0,9.8256,9.8402,9.7016,9.7235,110800.0
2011-12-27 10:30:00,13.33,13.39,13.27,13.29,88300.0,9.7235,9.7673,9.6797,9.6943,88300.0
2011-12-27 11:00:00,13.28,13.41,13.28,13.4,111600.0,9.687,9.7819,9.687,9.7746,111600.0
2011-12-27 11:30:00,13.4,13.41,13.38,13.41,30000.0,9.7746,9.7819,9.76,9.7819,30000.0
2011-12-27 12:00:00,13.41,13.45,13.41,13.43,33200.0,9.7819,9.811,9.7819,9.7965,33200.0
2011-12-27 12:30:00,13.42,13.44,13.42,13.44,23000.0,9.7892,9.8037,9.7892,9.8037,23000.0
2011-12-27 13:00:00,13.44,13.44,13.37,13.4,62600.0,9.8037,9.8037,9.7527,9.7746,62600.0
2011-12-27 13:30:00,13.4,13.45,13.39,13.44,37200.0,9.7746,9.811,9.7673,9.8037,37200.0
2011-12-27 14:00:00,13.45,13.45,13.41,13.42,56800.0,9.811,9.811,9.7819,9.7892,56800.0
2011-12-27 14:30:00,13.41,13.45,13.4,13.43,59500.0,9.7819,9.811,9.7746,9.7965,59500.0
2011-12-27 15:00:00,13.43,13.44,13.41,13.41,68400.0,9.7965,9.8037,9.7819,9.7819,68400.0
2011-12-27 15:30:00,13.41,13.42,13.34,13.37,250700.0,9.7819,9.7892,9.7308,9.7527,250700.0
2011-12-28 09:30:00,13.3,13.35,13.22,13.25,212400.0,9.7757,9.8125,9.7169,9.739,212400.0
2011-12-28 10:00:00,13.24,13.34,13.19,13.24,289500.0,9.7316,9.8051,9.6949,9.7316,289500.0
2011-12-28 10:30:00,13.23,13.27,13.14,13.16,271600.0,9.7243,9.7537,9.6581,9.6728,271600.0
2011-12-28 11:00:00,13.16,13.16,13.01,13.01,148400.0,9.6728,9.6728,9.5626,9.5626,148400.0
2011-12-28 11:30:00,13.02,13.09,13.02,13.07,112900.0,9.5699,9.6214,9.5699,9.6067,112900.0
2011-12-28 12:00:00,13.06,13.09,13.03,13.07,49400.0,9.5993,9.6214,9.5773,9.6067,49400.0
2011-12-28 12:30:00,13.08,13.09,12.97,13.0,124600.0,9.614,9.6214,9.5332,9.5552,124600.0
2011-12-28 13:00:00,13.0,13.08,12.99,13.08,71300.0,9.5552,9.614,9.5479,9.614,71300.0
2011-12-28 13:30:00,13.08,13.15,13.08,13.08,87600.0,9.614,9.6655,9.614,9.614,87600.0
2011-12-28 14:00:00,13.09,13.12,13.06,13.1,89600.0,9.6214,9.6434,9.5993,9.6287,89600.0
2011-12-28 14:30:00,13.1,13.11,13.07,13.09,112300.0,9.6287,9.6361,9.6067,9.6214,112300.0
2011-12-28 15:00:00,13.09,13.1,13.04,13.08,191200.0,9.6214,9.6287,9.5846,9.614,191200.0
2011-12-28 15:30:00,13.07,13.12,13.07,13.11,280900.0,9.6067,9.6434,9.6067,9.6361,280900.0
2011-12-29 09:30:00,13.17,13.18,13.08,13.14,112900.0,9.6802,9.6875,9.614,9.6581,112900.0
2011-12-29 10:00:00,13.15,13.21,13.13,13.19,111200.0,9.6655,9.7096,9.6508,9.6949,111200.0
2011-12-29 10:30:00,13.19,13.25,13.19,13.2,91700.0,9.6949,9.739,9.6949,9.7022,91700.0
2011-12-29 11:00:00,13.19,13.21,13.12,13.17,117000.0,9.6949,9.7096,9.6434,9.6802,117000.0
2011-12-29 11:30:00,13.16,13.2,13.15,13.2,91500.0,9.6728,9.7022,9.6655,9.7022,91500.0
2011-12-29 12:00:00,13.19,13.21,13.15,13.16,68400.0,9.6949,9.7096,9.6655,9.6728,68400.0
2011-12-29 12:30:00,13.16,13.16,13.12,13.15,59100.0,9.6728,9.6728,9.6434,9.6655,59100.0
2011-12-29 13:00:00,13.15,13.18,13.1,13.14,98100.0,9.6655,9.6875,9.6287,9.6581,98100.0
2011-12-29 13:30:00,13.15,13.16,13.11,13.14,85400.0,9.6655,9.6728,9.6361,9.6581,85400.0
2011-12-29 14:00:00,13.13,13.17,13.12,13.14,187400.0,9.6508,9.6802,9.6434,9.6581,187400.0
2011-12-29 14:30:00,13.14,13.14,13.08,13.09,176600.0,9.6581,9.6581,9.614,9.6214,176600.0
2011-12-29 15:00:00,13.09,13.13,13.09,13.12,168600.0,9.6214,9.6508,9.6214,9.6434,168600.0
2011-12-29 15:30:00,13.13,13.2,13.11,13.18,513900.0,9.6508,9.7022,9.6361,9.6875,513900.0
2011-12-30 09:30:00,13.15,13.32,13.14,13.27,103900.0,9.6655,9.7904,9.6581,9.7537,103900.0
2011-12-30 10:00:00,13.27,13.31,13.17,13.18,64900.0,9.7537,9.7831,9.6802,9.6875,64900.0
2011-12-30 10:30:00,13.18,13.3,13.18,13.29,82600.0,9.6875,9.7757,9.6875,9.7684,82600.0
2011-12-30 11:00:00,13.28,13.3,13.24,13.28,64100.0,9.761,9.7757,9.7316,9.761,64100.0
2011-12-30 11:30:00,13.28,13.3,13.26,13.28,62400.0,9.761,9.7757,9.7463,9.761,62400.0
2011-12-30 12:00:00,13.27,13.28,13.23,13.26,51000.0,9.7537,9.761,9.7243,9.7463,51000.0
2011-12-30 12:30:00,13.25,13.3,13.25,13.29,40400.0,9.739,9.7757,9.739,9.7684,40400.0
2011-12-30 13:00:00,13.29,13.29,13.25,13.27,46200.0,9.7684,9.7684,9.739,9.7537,46200.0
2011-12-30 13:30:00,13.27,13.29,13.27,13.28,36800.0,9.7537,9.7684,9.7537,9.761,36800.0
2011-12-30 14:00:00,13.27,13.28,13.2,13.21,56700.0,9.7537,9.761,9.7022,9.7096,56700.0
2011-12-30 14:30:00,13.22,13.23,13.2,13.2,63600.0,9.7169,9.7243,9.7022,9.7022,63600.0
2011-12-30 15:00:00,13.2,13.23,13.19,13.2,119800.0,9.7022,9.7243,9.6949,9.7022,119800.0
2011-12-30 15:30:00,13.2,13.2,13.15,13.16,297300.0,9.7022,9.7022,9.6655,9.6728,297300.0
2012-01-03 09:30:00,13.46,13.84,13.43,13.8,254600.0,9.8933,10.1727,9.8713,10.1433,254600.0
2012-01-03 10:00:00,13.81,13.89,13.79,13.84,192300.0,10.1506,10.2094,10.1359,10.1727,192300.0
2012-01-03 10:30:00,13.84,13.88,13.78,13.8,226100.0,10.1727,10.2021,10.1286,10.1433,226100.0
2012-01-03 11:00:00,13.81,13.82,13.75,13.81,115700.0,10.1506,10.158,10.1065,10.1506,115700.0
2012-01-03 11:30:00,13.8,13.83,13.71,13.74,164500.0,10.1433,10.1653,10.0771,10.0991,164500.0
2012-01-03 12:00:00,13.74,13.79,13.72,13.77,105700.0,10.0991,10.1359,10.0844,10.1212,105700.0
2012-01-03 12:30:00,13.78,13.78,13.61,13.64,91500.0,10.1286,10.1286,10.0036,10.0256,91500.0
2012-01-03 13:00:00,13.63,13.74,13.62,13.74,87000.0,10.0183,10.0991,10.0109,10.0991,87000.0
2012-01-03 13:30:00,13.73,13.85,13.71,13.85,207400.0,10.0918,10.18,10.0771,10.18,207400.0
2012-01-03 14:00:00,13.85,13.9,13.85,13.9,118200.0,10.18,10.2168,10.18,10.2168,118200.0
2012-01-03 14:30:00,13.9,14.05,13.89,14.02,260600.0,10.2168,10.327,10.2094,10.305,260600.0
2012-01-03 15:00:00,14.02,14.03,13.97,14.01,295100.0,10.305,10.3123,10.2682,10.2976,295100.0
2012-01-03 15:30:00,14.02,14.11,14.01,14.04,987900.0,10.305,10.3711,10.2976,10.3197,987900.0
2012-01-04 09:30:00,14.22,14.49,14.13,14.42,854400.0,10.452,10.6504,10.3858,10.599,854400.0
2012-01-04 10:00:00,14.41,14.43,14.16,14.21,460400.0,10.5916,10.6063,10.4079,10.4446,460400.0
2012-01-04 10:30:00,14.21,14.38,14.06,14.3,390200.0,10.4446,10.5696,10.3344,10.5108,390200.0
2012-01-04 11:00:00,14.29,14.42,14.29,14.38,195200.0,10.5034,10.599,10.5034,10.5696,195200.0
2012-01-04 11:30:00,14.38,14.54,14.38,14.41,341600.0,10.5696,10.6872,10.5696,10.5916,341600.0
2012-01-04 12:00:00,14.41,14.58,14.41,14.53,303400.0,10.5916,10.7166,10.5916,10.6798,303400.0
2012-01-04 12:30:00,14.53,14.55,14.45,14.54,291400.0,10.6798,10.6945,10.621,10.6872,291400.0
2012-01-04 13:00:00,14.54,14.56,14.37,14.37,756000.0,10.6872,10.7019,10.5622,10.5622,756000.0
2012-01-04 13:30:00,14.38,14.53,14.37,14.51,155600.0,10.5696,10.6798,10.5622,10.6651,155600.0
2012-01-04 14:00:00,14.52,14.52,14.44,14.5,215700.0,10.6725,10.6725,10.6137,10.6578,215700.0
2012-01-04 14:30:00,14.5,14.51,14.49,14.51,248100.0,10.6578,10.6651,10.6504,10.6651,248100.0
2012-01-04 15:00:00,14.51,14.52,14.44,14.5,302600.0,10.6651,10.6725,10.6137,10.6578,302600.0
2012-01-04 15:30:00,14.5,14.51,14.46,14.48,780300.0,10.6578,10.6651,10.6284,10.6431,780300.0
2012-01-05 09:30:00,14.41,14.43,14.09,14.22,216500.0,10.5916,10.6063,10.3564,10.452,216500.0
2012-01-05 10:00:00,14.22,14.37,14.14,14.34,202300.0,10.452,10.5622,10.3932,10.5402,202300.0
2012-01-05 10:30:00,14.34,14.35,14.14,14.2,180700.0,10.5402,10.5475,10.3932,10.4373,180700.0
2012-01-05 11:00:00,14.19,14.3,14.15,14.3,145600.0,10.4299,10.5108,10.4005,10.5108,145600.0
2012-01-05 11:30:00,14.3,14.31,14.22,14.23,146400.0,10.5108,10.5181,10.452,10.4593,146400.0
2012-01-05 12:00:00,14.23,14.32,14.22,14.32,119700.0,10.4593,10.5255,10.452,10.5255,119700.0
2012-01-05 12:30:00,14.32,14.4,14.29,14.4,133100.0,10.5255,10.5843,10.5034,10.5843,133100.0
2012-01-05 13:00:00,14.4,14.42,14.33,14.41,86600.0,10.5843,10.599,10.5328,10.5916,86600.0
2012-01-05 13:30:00,14.41,14.46,14.39,14.39,113000.0,10.5916,10.6284,10.5769,10.5769,113000.0
2012-01-05 14:00:00,14.4,14.41,14.26,14.28,170700.0,10.5843,10.5916,10.4814,10.4961,170700.0
2012-01-05 14:30:00,14.29,14.36,14.28,14.34,91300.0,10.5034,10.5549,10.4961,10.5402,91300.0
2012-01-05 15:00:00,14.35,14.37,14.31,14.34,250200.0,10.5475,10.5622,10.5181,10.5402,250200.0
2012-01-05 15:30:00,14.34,14.42,14.33,14.39,701400.0,10.5402,10.599,10.5328,10.5769,701400.0
2012-01-06 09:30:00,14.41,14.54,14.14,14.23,261700.0,10.5916,10.6872,10.3932,10.4593,261700.0
2012-01-06 10:00:00,14.23,14.29,14.18,14.21,135900.0,10.4593,10.5034,10.4226,10.4446,135900.0
2012-01-06 10:30:00,14.21,14.31,14.2,14.25,132500.0,10.4446,10.5181,10.4373,10.474,132500.0
2012-01-06 11:00:00,14.26,14.27,14.19,14.24,170700.0,10.4814,10.4887,10.4299,10.4667,170700.0
2012-01-06 11:30:00,14.25,14.39,14.23,14.38,140200.0,10.474,10.5769,10.4593,10.5696,140200.0
2012-01-06 12:00:00,14.38,14.46,14.34,14.42,194200.0,10.5696,10.6284,10.5402,10.599,194200.0
2012-01-06 12:30:00,14.42,14.47,14.37,14.46,139200.0,10.599,10.6357,10.5622,10.6284,139200.0
2012-01-06 13:00:00,14.46,14.49,14.39,14.45,136700.0,10.6284,10.6504,10.5769,10.621,136700.0
2012-01-06 13:30:00,14.46,14.54,14.43,14.51,232600.0,10.6284,10.6872,10.6063,10.6651,232600.0
2012-01-06 14:00:00,14.51,14.53,14.41,14.43,155100.0,10.6651,10.6798,10.5916,10.6063,155100.0
2012-01-06 14:30:00,14.43,14.46,14.4,14.4,109500.0,10.6063,10.6284,10.5843,10.5843,109500.0
2012-01-06 15:00:00,14.4,14.51,14.4,14.5,148000.0,10.5843,10.6651,10.5843,10.6578,148000.0
2012-01-06 15:30:00,14.51,14.51,14.44,14.48,450100.0,10.6651,10.6651,10.6137,10.6431,450100.0
2012-01-09 09:30:00,14.54,14.56,14.43,14.5,186400.0,10.6872,10.7019,10.6063,10.6578,186400.0
2012-01-09 10:00:00,14.5,14.6,14.46,14.58,290900.0,10.6578,10.7313,10.6284,10.7166,290900.0
2012-01-09 10:30:00,14.59,14.6,14.43,14.45,142200.0,10.7239,10.7313,10.6063,10.621,142200.0
2012-01-09 11:00:00,14.45,14.47,14.35,14.44,117900.0,10.621,10.6357,10.5475,10.6137,117900.0
2012-01-09 11:30:00,14.44,14.54,14.43,14.5,96200.0,10.6137,10.6872,10.6063,10.6578,96200.0
2012-01-09 12:00:00,14.5,14.55,14.46,14.55,68900.0,10.6578,10.6945,10.6284,10.6945,68900.0
2012-01-09 12:30:00,14.54,14.56,14.49,14.52,70000.0,10.6872,10.7019,10.6504,10.6725,70000.0
2012-01-09 13:00:00,14.52,14.54,14.48,14.5,92200.0,10.6725,10.6872,10.6431,10.6578,92200.0
2012-01-09 13:30:00,14.51,14.57,14.46,14.55,129200.0,10.6651,10.7092,10.6284,10.6945,129200.0
2012-01-09 14:00:00,14.56,14.6,14.55,14.59,121100.0,10.7019,10.7313,10.6945,10.7239,121100.0
2012-01-09 14:30:00,14.59,14.64,14.58,14.6,138000.0,10.7239,10.7607,10.7166,10.7313,138000.0
2012-01-09 15:00:00,14.59,14.6,14.53,14.54,184200.0,10.7239,10.7313,10.6798,10.6872,184200.0
2012-01-09 15:30:00,14.54,14.55,14.42,14.44,617600.0,10.6872,10.6945,10.599,10.6137,617600.0
2012-01-10 09:30:00,14.69,14.79,14.58,14.64,425100.0,10.7974,10.8709,10.7166,10.7607,425100.0
2012-01-10 10:00:00,14.64,14.73,14.57,14.6,194400.0,10.7607,10.8268,10.7092,10.7313,194400.0
2012-01-10 10:30:00,14.61,14.76,14.59,14.76,421500.0,10.7386,10.8489,10.7239,10.8489,421500.0
2012-01-10 11:00:00,14.76,15.0,14.75,14.96,731300.0,10.8489,11.0253,10.8415,10.9959,731300.0
2012-01-10 11:30:00,14.97,14.97,14.89,14.91,132500.0,11.0032,11.0032,10.9444,10.9591,132500.0
2012-01-10 12:00:00,14.91,14.95,14.82,14.85,195900.0,10.9591,10.9885,10.893,10.915,195900.0
2012-01-10 12:30:00,14.84,14.87,14.81,14.82,268300.0,10.9077,10.9297,10.8856,10.893,268300.0
2012-01-10 13:00:00,14.83,14.83,14.68,14.75,254300.0,10.9003,10.9003,10.7901,10.8415,254300.0
2012-01-10 13:30:00,14.75,14.84,14.74,14.74,169200.0,10.8415,10.9077,10.8342,10.8342,169200.0
2012-01-10 14:00:00,14.75,14.75,14.71,14.72,142700.0,10.8415,10.8415,10.8121,10.8195,142700.0
2012-01-10 14:30:00,14.72,14.78,14.69,14.7,261000.0,10.8195,10.8636,10.7974,10.8048,261000.0
2012-01-10 15:00:00,14.71,14.74,14.69,14.71,164300.0,10.8121,10.8342,10.7974,10.8121,164300.0
2012-01-10 15:30:00,14.71,14.72,14.62,14.63,548600.0,10.8121,10.8195,10.746,10.7533,548600.0
2012-01-11 09:30:00,14.51,14.8,14.51,14.65,235900.0,10.6651,10.8783,10.6651,10.768,235900.0
2012-01-11 10:00:00,14.65,14.71,14.59,14.67,129800.0,10.768,10.8121,10.7239,10.7827,129800.0
2012-01-11 10:30:00,14.68,14.79,14.64,14.75,180800.0,10.7901,10.8709,10.7607,10.8415,180800.0
2012-01-11 11:00:00,14.75,14.8,14.73,14.75,84400.0,10.8415,10.8783,10.8268,10.8415,84400.0
2012-01-11 11:30:00,14.75,14.83,14.74,14.79,69100.0,10.8415,10.9003,10.8342,10.8709,69100.0
2012-01-11 12:00:00,14.79,14.89,14.76,14.85,142200.0,10.8709,10.9444,10.8489,10.915,142200.0
2012-01-11 12:30:00,14.86,14.89,14.84,14.86,46400.0,10.9224,10.9444,10.9077,10.9224,46400.0
2012-01-11 13:00:00,14.87,14.9,14.87,14.9,166000.0,10.9297,10.9518,10.9297,10.9518,166000.0
2012-01-11 13:30:00,14.9,14.98,14.86,14.87,333500.0,10.9518,11.0106,10.9224,10.9297,333500.0
2012-01-11 14:00:00,14.87,14.9,14.81,14.82,76900.0,10.9297,10.9518,10.8856,10.893,76900.0
2012-01-11 14:30:00,14.83,14.92,14.83,14.9,112100.0,10.9003,10.9665,10.9003,10.9518,112100.0
2012-01-11 15:00:00,14.9,15.0,14.9,14.99,250500.0,10.9518,11.0253,10.9518,11.0179,250500.0
2012-01-11 15:30:00,14.99,15.0,14.94,14.97,511500.0,11.0179,11.0253,10.9812,11.0032,511500.0
2012-01-12 09:30:00,15.0,15.0,14.73,14.89,413200.0,11.0253,11.0253,10.8268,10.9444,413200.0
2012-01-12 10:00:00,14.9,14.9,14.65,14.73,206400.0,10.9518,10.9518,10.768,10.8268,206400.0
2012-01-12 10:30:00,14.73,14.74,14.65,14.7,105100.0,10.8268,10.8342,10.768,10.8048,105100.0
2012-01-12 11:00:00,14.7,14.8,14.69,14.77,147800.0,10.8048,10.8783,10.7974,10.8562,147800.0
2012-01-12 11:30:00,14.77,14.77,14.72,14.75,177100.0,10.8562,10.8562,10.8195,10.8415,177100.0
2012-01-12 12:00:00,14.75,14.84,14.75,14.8,143000.0,10.8415,10.9077,10.8415,10.8783,143000.0
2012-01-12 12:30:00,14.8,14.87,14.79,14.83,194800.0,10.8783,10.9297,10.8709,10.9003,194800.0
2012-01-12 13:00:00,14.84,14.85,14.78,14.81,190100.0,10.9077,10.915,10.8636,10.8856,190100.0
2012-01-12 13:30:00,14.81,14.81,14.67,14.78,181600.0,10.8856,10.8856,10.7827,10.8636,181600.0
2012-01-12 14:00:00,14.77,14.81,14.73,14.81,147600.0,10.8562,10.8856,10.8268,10.8856,147600.0
2012-01-12 14:30:00,14.81,14.9,14.8,14.89,126300.0,10.8856,10.9518,10.8783,10.9444,126300.0
2012-01-12 15:00:00,14.89,14.95,14.84,14.94,199700.0,10.9444,10.9885,10.9077,10.9812,199700.0
2012-01-12 15:30:00,14.94,14.97,14.89,14.9,533600.0,10.9812,11.0032,10.9444,10.9518,533600.0
2012-01-13 09:30:00,14.63,14.84,14.52,14.62,230100.0,10.7533,10.9077,10.6725,10.746,230100.0
2012-01-13 10:00:00,14.61,14.65,14.21,14.4,453900.0,10.7386,10.768,10.4446,10.5843,453900.0
2012-01-13 10:30:00,14.4,14.42,14.31,14.39,197900.0,10.5843,10.599,10.5181,10.5769,197900.0
2012-01-13 11:00:00,14.4,14.52,14.39,14.52,159600.0,10.5843,10.6725,10.5769,10.6725,159600.0
2012-01-13 11:30:00,14.51,14.52,14.43,14.44,116500.0,10.6651,10.6725,10.6063,10.6137,116500.0
2012-01-13 12:00:00,14.44,14.44,14.33,14.33,89600.0,10.6137,10.6137,10.5328,10.5328,89600.0
2012-01-13 12:30:00,14.33,14.37,14.29,14.37,91000.0,10.5328,10.5622,10.5034,10.5622,91000.0
2012-01-13 13:00:00,14.38,14.38,14.25,14.28,103200.0,10.5696,10.5696,10.474,10.4961,103200.0
2012-01-13 13:30:00,14.28,14.38,14.27,14.37,178200.0,10.4961,10.5696,10.4887,10.5622,178200.0
2012-01-13 14:00:00,14.36,14.37,14.22,14.25,328500.0,10.5549,10.5622,10.452,10.474,328500.0
2012-01-13 14:30:00,14.25,14.28,14.18,14.2,347100.0,10.474,10.4961,10.4226,10.4373,347100.0
2012-01-13 15:00:00,14.2,14.34,14.19,14.33,291100.0,10.4373,10.5402,10.4299,10.5328,291100.0
2012-01-13 15:30:00,14.33,14.38,14.32,14.38,473800.0,10.5328,10.5696,10.5255,10.5696,473800.0
2012-01-17 09:30:00,14.74,14.78,14.6,14.6,230500.0,10.8342,10.8636,10.7313,10.7313,230500.0
2012-01-17 10:00:00,14.61,14.75,14.56,14.74,173700.0,10.7386,10.8415,10.7019,10.8342,173700.0
2012-01-17 10:30:00,14.74,14.8,14.7,14.8,138700.0,10.8342,10.8783,10.8048,10.8783,138700.0
2012-01-17 11:00:00,14.8,14.86,14.78,14.85,157900.0,10.8783,10.9224,10.8636,10.915,157900.0
2012-01-17 11:30:00,14.85,14.86,14.82,14.83,99500.0,10.915,10.9224,10.893,10.9003,99500.0
2012-01-17 12:00:00,14.83,14.89,14.81,14.81,100100.0,10.9003,10.9444,10.8856,10.8856,100100.0
2012-01-17 12:30:00,14.82,14.82,14.73,14.79,74100.0,10.893,10.893,10.8268,10.8709,74100.0
2012-01-17 13:00:00,14.79,14.83,14.78,14.83,47900.0,10.8709,10.9003,10.8636,10.9003,47900.0
2012-01-17 13:30:00,14.83,14.87,14.77,14.87,81800.0,10.9003,10.9297,10.8562,10.9297,81800.0
2012-01-17 14:00:00,14.86,14.89,14.83,14.84,77500.0,10.9224,10.9444,10.9003,10.9077,77500.0
2012-01-17 14:30:00,14.84,14.84,14.67,14.72,123100.0,10.9077,10.9077,10.7827,10.8195,123100.0
2012-01-17 15:00:00,14.71,14.76,14.63,14.76,152100.0,10.8121,10.8489,10.7533,10.8489,152100.0
2012-01-17 15:30:00,14.75,14.77,14.7,14.71,341400.0,10.8415,10.8562,10.8048,10.8121,341400.0
2012-01-18 09:30:00,14.75,14.99,14.65,14.88,302300.0,10.8415,11.0179,10.768,10.9371,302300.0
2012-01-18 10:00:00,14.89,15.08,14.86,15.08,612500.0,10.9444,11.0841,10.9224,11.0841,612500.0
2012-01-18 10:30:00,15.07,15.16,15.0,15.04,246200.0,11.0767,11.1429,11.0253,11.0547,246200.0
2012-01-18 11:00:00,15.03,15.1,15.0,15.0,256400.0,11.0473,11.0988,11.0253,11.0253,256400.0
2012-01-18 11:30:00,15.0,15.02,14.93,14.97,222300.0,11.0253,11.04,10.9738,11.0032,222300.0
2012-01-18 12:00:00,14.97,15.17,14.96,15.13,257400.0,11.0032,11.1502,10.9959,11.1208,257400.0
2012-01-18 12:30:00,15.14,15.2,15.14,15.18,135800.0,11.1282,11.1723,11.1282,11.1576,135800.0
2012-01-18 13:00:00,15.18,15.19,15.09,15.1,86300.0,11.1576,11.1649,11.0914,11.0988,86300.0
2012-01-18 13:30:00,15.09,15.15,14.99,15.01,108300.0,11.0914,11.1355,11.0179,11.0326,108300.0
2012-01-18 14:00:00,15.01,15.1,15.01,15.1,67700.0,11.0326,11.0988,11.0326,11.0988,67700.0
2012-01-18 14:30:00,15.09,15.13,15.05,15.12,141300.0,11.0914,11.1208,11.062,11.1135,141300.0
2012-01-18 15:00:00,15.13,15.21,15.12,15.2,275800.0,11.1208,11.1796,11.1135,11.1723,275800.0
2012-01-18 15:30:00,15.2,15.23,15.15,15.19,522100.0,11.1723,11.1943,11.1355,11.1649,522100.0
2012-01-19 09:30:00,15.24,15.25,15.16,15.19,135200.0,11.2017,11.209,11.1429,11.1649,135200.0
2012-01-19 10:00:00,15.19,15.19,15.01,15.16,181800.0,11.1649,11.1649,11.0326,11.1429,181800.0
2012-01-19 10:30:00,15.16,15.22,15.11,15.11,213600.0,11.1429,11.187,11.1061,11.1061,213600.0
2012-01-19 11:00:00,15.11,15.18,15.11,15.17,126800.0,11.1061,11.1576,11.1061,11.1502,126800.0
2012-01-19 11:30:00,15.18,15.18,15.12,15.15,108100.0,11.1576,11.1576,11.1135,11.1355,108100.0
2012-01-19 12:00:00,15.15,15.15,15.08,15.09,64000.0,11.1355,11.1355,11.0841,11.0914,64000.0
2012-01-19 12:30:00,15.08,15.1,15.06,15.09,55900.0,11.0841,11.0988,11.0694,11.0914,55900.0
2012-01-19 13:00:00,15.09,15.16,15.09,15.16,75100.0,11.0914,11.1429,11.0914,11.1429,75100.0
2012-01-19 13:30:00,15.16,15.18,15.08,15.08,120100.0,11.1429,11.1576,11.0841,11.0841,120100.0
2012-01-19 14:00:00,15.08,15.13,15.08,15.08,91200.0,11.0841,11.1208,11.0841,11.0841,91200.0
2012-01-19 14:30:00,15.08,15.1,15.04,15.05,134700.0,11.0841,11.0988,11.0547,11.062,134700.0
2012-01-19 15:00:00,15.05,15.1,15.02,15.03,249700.0,11.062,11.0988,11.04,11.0473,249700.0
2012-01-19 15:30:00,15.03,15.1,15.0,15.05,719000.0,11.0473,11.0988,11.0253,11.062,719000.0
2012-01-20 09:30:00,15.06,15.18,14.94,15.14,122000.0,11.0694,11.1576,10.9812,11.1282,122000.0
2012-01-20 10:00:00,15.13,15.15,14.99,15.11,122300.0,11.1208,11.1355,11.0179,11.1061,122300.0
2012-01-20 10:30:00,15.13,15.17,15.03,15.04,134100.0,11.1208,11.1502,11.0473,11.0547,134100.0
2012-01-20 11:00:00,15.05,15.06,15.01,15.04,93500.0,11.062,11.0694,11.0326,11.0547,93500.0
2012-01-20 11:30:00,15.04,15.05,15.01,15.04,90000.0,11.0547,11.062,11.0326,11.0547,90000.0
2012-01-20 12:00:00,15.04,15.09,15.0,15.09,49100.0,11.0547,11.0914,11.0253,11.0914,49100.0
2012-01-20 12:30:00,15.08,15.11,15.06,15.08,86800.0,11.0841,11.1061,11.0694,11.0841,86800.0
2012-01-20 13:00:00,15.07,15.16,15.07,15.16,93000.0,11.0767,11.1429,11.0767,11.1429,93000.0
2012-01-20 13:30:00,15.16,15.23,15.14,15.22,161200.0,11.1429,11.1943,11.1282,11.187,161200.0
2012-01-20 14:00:00,15.21,15.22,15.09,15.11,126800.0,11.1796,11.187,11.0914,11.1061,126800.0
2012-01-20 14:30:00,15.11,15.13,15.09,15.12,179700.0,11.1061,11.1208,11.0914,11.1135,179700.0
2012-01-20 15:00:00,15.12,15.16,15.08,15.08,254300.0,11.1135,11.1429,11.0841,11.0841,254300.0
2012-01-20 15:30:00,15.08,15.19,15.05,15.14,924100.0,11.0841,11.1649,11.062,11.1282,924100.0
2012-01-23 09:30:00,15.17,15.5,15.17,15.49,310700.0,11.1502,11.3928,11.1502,11.3854,310700.0
2012-01-23 10:00:00,15.49,15.7,15.48,15.69,307800.0,11.3854,11.5398,11.3781,11.5324,307800.0
2012-01-23 10:30:00,15.68,15.68,15.38,15.4,170400.0,11.5251,11.5251,11.3046,11.3193,170400.0
2012-01-23 11:00:00,15.4,15.44,15.22,15.43,224400.0,11.3193,11.3487,11.187,11.3413,224400.0
2012-01-23 11:30:00,15.44,15.44,15.22,15.23,111100.0,11.3487,11.3487,11.187,11.1943,111100.0
2012-01-23 12:00:00,15.23,15.3,15.14,15.29,139500.0,11.1943,11.2458,11.1282,11.2384,139500.0
2012-01-23 12:30:00,15.28,15.36,15.27,15.34,100700.0,11.2311,11.2899,11.2237,11.2752,100700.0
2012-01-23 13:00:00,15.33,15.45,15.33,15.39,278900.0,11.2678,11.356,11.2678,11.3119,278900.0
2012-01-23 13:30:00,15.38,15.4,15.33,15.37,293500.0,11.3046,11.3193,11.2678,11.2972,293500.0
2012-01-23 14:00:00,15.37,15.37,15.33,15.37,112900.0,11.2972,11.2972,11.2678,11.2972,112900.0
2012-01-23 14:30:00,15.37,15.38,15.26,15.36,168000.0,11.2972,11.3046,11.2164,11.2899,168000.0
2012-01-23 15:00:00,15.35,15.38,15.35,15.36,197700.0,11.2825,11.3046,11.2825,11.2899,197700.0
2012-01-23 15:30:00,15.36,15.39,15.31,15.33,368100.0,11.2899,11.3119,11.2531,11.2678,368100.0
2012-01-24 09:30:00,15.18,15.27,14.95,15.0,571100.0,11.1576,11.2237,10.9885,11.0253,571100.0
2012-01-24 10:00:00,15.0,15.25,14.97,15.14,374700.0,11.0253,11.209,11.0032,11.1282,374700.0
2012-01-24 10:30:00,15.13,15.32,15.08,15.24,218400.0,11.1208,11.2605,11.0841,11.2017,218400.0
2012-01-24 11:00:00,15.24,15.31,15.21,15.28,149500.0,11.2017,11.2531,11.1796,11.2311,149500.0
2012-01-24 11:30:00,15.28,15.32,15.26,15.29,134500.0,11.2311,11.2605,11.2164,11.2384,134500.0
2012-01-24 12:00:00,15.3,15.33,15.29,15.32,69500.0,11.2458,11.2678,11.2384,11.2605,69500.0
2012-01-24 12:30:00,15.32,15.32,15.27,15.28,136600.0,11.2605,11.2605,11.2237,11.2311,136600.0
2012-01-24 13:00:00,15.28,15.29,15.2,15.22,205700.0,11.2311,11.2384,11.1723,11.187,205700.0
2012-01-24 13:30:00,15.22,15.27,15.2,15.26,125900.0,11.187,11.2237,11.1723,11.2164,125900.0
2012-01-24 14:00:00,15.26,15.36,15.25,15.36,130300.0,11.2164,11.2899,11.209,11.2899,130300.0
2012-01-24 14:30:00,15.36,15.45,15.33,15.4,200200.0,11.2899,11.356,11.2678,11.3193,200200.0
2012-01-24 15:00:00,15.4,15.44,15.37,15.43,260100.0,11.3193,11.3487,11.2972,11.3413,260100.0
2012-01-24 15:30:00,15.43,15.48,15.34,15.46,827400.0,11.3413,11.3781,11.2752,11.3634,827400.0
2012-01-25 09:30:00,15.98,16.25,15.55,15.93,826600.0,11.7456,11.944,11.4295,11.7088,826600.0
2012-01-25 10:00:00,15.93,16.08,15.86,15.95,415900.0,11.7088,11.8191,11.6574,11.7235,415900.0
2012-01-25 10:30:00,15.96,16.02,15.85,16.0,232900.0,11.7309,11.775,11.65,11.7603,232900.0
2012-01-25 11:00:00,16.0,16.31,15.99,16.17,461500.0,11.7603,11.9881,11.7529,11.8852,461500.0
2012-01-25 11:30:00,16.17,16.19,16.06,16.07,373800.0,11.8852,11.8999,11.8044,11.8117,373800.0
2012-01-25 12:00:00,16.07,16.07,15.79,15.89,276500.0,11.8117,11.8117,11.6059,11.6794,276500.0
2012-01-25 12:30:00,15.89,16.05,15.78,16.02,224900.0,11.6794,11.797,11.5986,11.775,224900.0
2012-01-25 13:00:00,16.02,16.19,16.01,16.08,332700.0,11.775,11.8999,11.7676,11.8191,332700.0
2012-01-25 13:30:00,16.08,16.29,16.07,16.26,303000.0,11.8191,11.9734,11.8117,11.9514,303000.0
2012-01-25 14:00:00,16.26,16.26,15.99,16.01,598800.0,11.9514,11.9514,11.7529,11.7676,598800.0
2012-01-25 14:30:00,16.0,16.02,15.92,15.94,798900.0,11.7603,11.775,11.7015,11.7162,798900.0
2012-01-25 15:00:00,15.94,16.03,15.94,16.01,836000.0,11.7162,11.7823,11.7162,11.7676,836000.0
2012-01-25 15:30:00,16.02,16.1,15.96,16.02,1141300.0,11.775,11.8338,11.7309,11.775,1141300.0
2012-01-26 09:30:00,16.19,16.39,16.19,16.25,370700.0,11.8999,12.0469,11.8999,11.944,370700.0
2012-01-26 10:00:00,16.26,16.28,16.08,16.09,357900.0,11.9514,11.9661,11.8191,11.8264,357900.0
2012-01-26 10:30:00,16.09,16.15,15.94,15.96,361000.0,11.8264,11.8705,11.7162,11.7309,361000.0
2012-01-26 11:00:00,15.96,16.1,15.95,16.09,257800.0,11.7309,11.8338,11.7235,11.8264,257800.0
2012-01-26 11:30:00,16.09,16.11,15.97,16.0,258200.0,11.8264,11.8411,11.7382,11.7603,258200.0
2012-01-26 12:00:00,16.0,16.04,15.89,16.04,189900.0,11.7603,11.7897,11.6794,11.7897,189900.0
2012-01-26 12:30:00,16.05,16.17,16.04,16.17,153100.0,11.797,11.8852,11.7897,11.8852,153100.0
2012-01-26 13:00:00,16.17,16.19,16.07,16.07,131700.0,11.8852,11.8999,11.8117,11.8117,131700.0
2012-01-26 13:30:00,16.06,16.09,15.94,16.02,145200.0,11.8044,11.8264,11.7162,11.775,145200.0
2012-01-26 14:00:00,16.02,16.03,15.88,15.96,167400.0,11.775,11.7823,11.6721,11.7309,167400.0
2012-01-26 14:30:00,15.96,16.02,15.93,15.93,150800.0,11.7309,11.775,11.7088,11.7088,150800.0
2012-01-26 15:00:00,15.94,15.94,15.72,15.74,576400.0,11.7162,11.7162,11.5545,11.5692,576400.0
2012-01-26 15:30:00,15.74,15.93,15.74,15.89,494700.0,11.5692,11.7088,11.5692,11.6794,494700.0
2012-01-27 09:30:00,15.66,15.9,15.6,15.83,324800.0,11.5104,11.6868,11.4663,11.6353,324800.0
2012-01-27 10:00:00,15.84,15.91,15.78,15.9,208400.0,11.6427,11.6941,11.5986,11.6868,208400.0
2012-01-27 10:30:00,15.9,15.94,15.81,15.9,197100.0,11.6868,11.7162,11.6206,11.6868,197100.0
2012-01-27 11:00:00,15.9,15.93,15.85,15.9,184200.0,11.6868,11.7088,11.65,11.6868,184200.0
2012-01-27 11:30:00,15.9,15.95,15.84,15.92,125400.0,11.6868,11.7235,11.6427,11.7015,125400.0
2012-01-27 12:00:00,15.93,16.02,15.88,16.01,133900.0,11.7088,11.775,11.6721,11.7676,133900.0
2012-01-27 12:30:00,16.0,16.05,15.98,15.99,113000.0,11.7603,11.797,11.7456,11.7529,113000.0
2012-01-27 13:00:00,15.99,16.06,15.97,16.02,133000.0,11.7529,11.8044,11.7382,11.775,133000.0
2012-01-27 13:30:00,16.01,16.13,16.01,16.1,150700.0,11.7676,11.8558,11.7676,11.8338,150700.0
2012-01-27 14:00:00,16.1,16.12,16.01,16.03,119800.0,11.8338,11.8485,11.7676,11.7823,119800.0
2012-01-27 14:30:00,16.04,16.16,16.03,16.13,164500.0,11.7897,11.8779,11.7823,11.8558,164500.0
2012-01-27 15:00:00,16.13,16.16,16.09,16.16,203400.0,11.8558,11.8779,11.8264,11.8779,203400.0
2012-01-27 15:30:00,16.16,16.16,16.11,16.11,379500.0,11.8779,11.8779,11.8411,11.8411,379500.0
2012-01-30 09:30:00,15.79,15.94,15.6,15.84,372800.0,11.6059,11.7162,11.4663,11.6427,372800.0
2012-01-30 10:00:00,15.85,15.85,15.66,15.69,140100.0,11.65,11.65,11.5104,11.5324,140100.0
2012-01-30 10:30:00,15.68,15.91,15.68,15.89,168800.0,11.5251,11.6941,11.5251,11.6794,168800.0
2012-01-30 11:00:00,15.89,16.01,15.87,15.97,158700.0,11.6794,11.7676,11.6647,11.7382,158700.0
2012-01-30 11:30:00,15.96,15.97,15.87,15.88,78900.0,11.7309,11.7382,11.6647,11.6721,78900.0
2012-01-30 12:00:00,15.89,15.93,15.89,15.92,66800.0,11.6794,11.7088,11.6794,11.7015,66800.0
2012-01-30 12:30:00,15.93,15.94,15.85,15.9,76300.0,11.7088,11.7162,11.65,11.6868,76300.0
2012-01-30 13:00:00,15.9,15.92,15.81,15.89,124400.0,11.6868,11.7015,11.6206,11.6794,124400.0
2012-01-30 13:30:00,15.89,16.02,15.87,15.95,162500.0,11.6794,11.775,11.6647,11.7235,162500.0
2012-01-30 14:00:00,15.96,16.09,15.9,16.07,147500.0,11.7309,11.8264,11.6868,11.8117,147500.0
2012-01-30 14:30:00,16.07,16.13,16.0,16.0,120700.0,11.8117,11.8558,11.7603,11.7603,120700.0
2012-01-30 15:00:00,16.0,16.01,15.89,15.97,283900.0,11.7603,11.7676,11.6794,11.7382,283900.0
2012-01-30 15:30:00,15.97,15.99,15.87,15.98,332800.0,11.7382,11.7529,11.6647,11.7456,332800.0
2012-01-31 09:30:00,16.12,16.3,15.8,15.9,447200.0,11.8485,11.9808,11.6133,11.6868,447200.0
2012-01-31 10:00:00,15.89,15.9,15.45,15.7,1088600.0,11.6794,11.6868,11.356,11.5398,1088600.0
2012-01-31 10:30:00,15.7,15.77,15.56,15.71,484200.0,11.5398,11.5912,11.4369,11.5471,484200.0
2012-01-31 11:00:00,15.71,15.77,15.58,15.68,345300.0,11.5471,11.5912,11.4516,11.5251,345300.0
2012-01-31 11:30:00,15.68,15.72,15.64,15.69,201100.0,11.5251,11.5545,11.4957,11.5324,201100.0
2012-01-31 12:00:00,15.7,15.9,15.69,15.87,333700.0,11.5398,11.6868,11.5324,11.6647,333700.0
2012-01-31 12:30:00,15.87,15.89,15.83,15.86,71600.0,11.6647,11.6794,11.6353,11.6574,71600.0
2012-01-31 13:00:00,15.87,16.04,15.86,16.04,182800.0,11.6647,11.7897,11.6574,11.7897,182800.0
2012-01-31 13:30:00,16.04,16.06,15.9,15.97,238800.0,11.7897,11.8044,11.6868,11.7382,238800.0
2012-01-31 14:00:00,15.97,16.06,15.89,16.05,162700.0,11.7382,11.8044,11.6794,11.797,162700.0
2012-01-31 14:30:00,16.06,16.12,15.99,16.08,213200.0,11.8044,11.8485,11.7529,11.8191,213200.0
2012-01-31 15:00:00,16.08,16.09,15.97,15.98,220600.0,11.8191,11.8264,11.7382,11.7456,220600.0
2012-01-31 15:30:00,15.98,15.99,15.9,15.95,433100.0,11.7456,11.7529,11.6868,11.7235,433100.0
2012-02-01 09:30:00,16.12,16.22,16.0,16.12,212500.0,11.8485,11.922,11.7603,11.8485,212500.0
2012-02-01 10:00:00,16.11,16.27,16.11,16.22,274500.0,11.8411,11.9587,11.8411,11.922,274500.0
2012-02-01 10:30:00,16.22,16.26,16.15,16.25,277600.0,11.922,11.9514,11.8705,11.944,277600.0
2012-02-01 11:00:00,16.25,16.39,16.25,16.29,640600.0,11.944,12.0469,11.944,11.9734,640600.0
2012-02-01 11:30:00,16.29,16.4,16.29,16.35,123100.0,11.9734,12.0543,11.9734,12.0175,123100.0
2012-02-01 12:00:00,16.35,16.4,16.32,16.38,70100.0,12.0175,12.0543,11.9955,12.0396,70100.0
2012-02-01 12:30:00,16.39,16.44,16.33,16.33,122700.0,12.0469,12.0837,12.0028,12.0028,122700.0
2012-02-01 13:00:00,16.34,16.48,16.33,16.44,139800.0,12.0102,12.1131,12.0028,12.0837,139800.0
2012-02-01 13:30:00,16.43,16.45,16.34,16.37,96700.0,12.0763,12.091,12.0102,12.0322,96700.0
2012-02-01 14:00:00,16.37,16.4,16.29,16.32,184200.0,12.0322,12.0543,11.9734,11.9955,184200.0
2012-02-01 14:30:00,16.33,16.33,16.24,16.27,91700.0,12.0028,12.0028,11.9367,11.9587,91700.0
2012-02-01 15:00:00,16.27,16.33,16.22,16.24,165200.0,11.9587,12.0028,11.922,11.9367,165200.0
2012-02-01 15:30:00,16.24,16.28,16.21,16.26,389400.0,11.9367,11.9661,11.9146,11.9514,389400.0
2012-02-02 09:30:00,16.0,16.29,16.0,16.24,728700.0,11.7603,11.9734,11.7603,11.9367,728700.0
2012-02-02 10:00:00,16.25,16.28,16.16,16.21,361200.0,11.944,11.9661,11.8779,11.9146,361200.0
2012-02-02 10:30:00,16.21,16.26,16.2,16.2,210600.0,11.9146,11.9514,11.9073,11.9073,210600.0
2012-02-02 11:00:00,16.21,16.24,16.11,16.11,314300.0,11.9146,11.9367,11.8411,11.8411,314300.0
2012-02-02 11:30:00,16.11,16.11,15.93,15.98,433200.0,11.8411,11.8411,11.7088,11.7456,433200.0
2012-02-02 12:00:00,15.99,16.04,15.88,15.92,311000.0,11.7529,11.7897,11.6721,11.7015,311000.0
2012-02-02 12:30:00,15.93,15.93,15.77,15.9,195800.0,11.7088,11.7088,11.5912,11.6868,195800.0
2012-02-02 13:00:00,15.9,16.06,15.9,15.93,359900.0,11.6868,11.8044,11.6868,11.7088,359900.0
2012-02-02 13:30:00,15.93,16.02,15.92,16.02,107700.0,11.7088,11.775,11.7015,11.775,107700.0
2012-02-02 14:00:00,16.01,16.04,15.93,15.93,136700.0,11.7676,11.7897,11.7088,11.7088,136700.0
2012-02-02 14:30:00,15.94,15.98,15.91,15.93,187700.0,11.7162,11.7456,11.6941,11.7088,187700.0
2012-02-02 15:00:00,15.93,16.01,15.93,15.95,187300.0,11.7088,11.7676,11.7088,11.7235,187300.0
2012-02-02 15:30:00,15.95,15.98,15.86,15.92,545000.0,11.7235,11.7456,11.6574,11.7015,545000.0
2012-02-03 09:30:00,16.27,16.38,16.14,16.27,420200.0,11.9587,12.0396,11.8632,11.9587,420200.0
2012-02-03 10:00:00,16.28,16.39,16.23,16.33,379600.0,11.9661,12.0469,11.9293,12.0028,379600.0
2012-02-03 10:30:00,16.34,16.44,16.34,16.41,247300.0,12.0102,12.0837,12.0102,12.0616,247300.0
2012-02-03 11:00:00,16.41,16.45,16.37,16.45,154600.0,12.0616,12.091,12.0322,12.091,154600.0
2012-02-03 11:30:00,16.45,16.56,16.44,16.51,412600.0,12.091,12.1719,12.0837,12.1352,412600.0
2012-02-03 12:00:00,16.51,16.6,16.5,16.6,186500.0,12.1352,12.2013,12.1278,12.2013,186500.0
2012-02-03 12:30:00,16.6,16.65,16.6,16.62,252200.0,12.2013,12.2381,12.2013,12.216,252200.0
2012-02-03 13:00:00,16.62,16.65,16.6,16.64,179700.0,12.216,12.2381,12.2013,12.2307,179700.0
2012-02-03 13:30:00,16.64,16.66,16.6,16.61,413000.0,12.2307,12.2454,12.2013,12.2087,413000.0
2012-02-03 14:00:00,16.6,16.63,16.57,16.62,465800.0,12.2013,12.2234,12.1793,12.216,465800.0
2012-02-03 14:30:00,16.62,16.65,16.56,16.57,368300.0,12.216,12.2381,12.1719,12.1793,368300.0
2012-02-03 15:00:00,16.57,16.57,16.44,16.49,271200.0,12.1793,12.1793,12.0837,12.1205,271200.0
2012-02-03 15:30:00,16.49,16.53,16.44,16.48,794400.0,12.1205,12.1499,12.0837,12.1131,794400.0
2012-02-06 09:30:00,16.34,16.48,16.27,16.33,253300.0,12.0102,12.1131,11.9587,12.0028,253300.0
2012-02-06 10:00:00,16.33,16.34,16.13,16.13,406100.0,12.0028,12.0102,11.8558,11.8558,406100.0
2012-02-06 10:30:00,16.12,16.17,16.02,16.14,233000.0,11.8485,11.8852,11.775,11.8632,233000.0
2012-02-06 11:00:00,16.15,16.23,16.13,16.16,195300.0,11.8705,11.9293,11.8558,11.8779,195300.0
2012-02-06 11:30:00,16.15,16.19,16.1,16.18,313400.0,11.8705,11.8999,11.8338,11.8926,313400.0
2012-02-06 12:00:00,16.18,16.24,16.11,16.23,148000.0,11.8926,11.9367,11.8411,11.9293,148000.0
2012-02-06 12:30:00,16.23,16.28,16.22,16.25,86400.0,11.9293,11.9661,11.922,11.944,86400.0
2012-02-06 13:00:00,16.26,16.27,16.23,16.23,137100.0,11.9514,11.9587,11.9293,11.9293,137100.0
2012-02-06 13:30:00,16.23,16.23,16.1,16.16,192100.0,11.9293,11.9293,11.8338,11.8779,192100.0
2012-02-06 14:00:00,16.16,16.27,16.15,16.22,126400.0,11.8779,11.9587,11.8705,11.922,126400.0
2012-02-06 14:30:00,16.23,16.25,16.22,16.24,44300.0,11.9293,11.944,11.922,11.9367,44300.0
2012-02-06 15:00:00,16.24,16.3,16.24,16.26,63300.0,11.9367,11.9808,11.9367,11.9514,63300.0
2012-02-06 15:30:00,16.26,16.32,16.25,16.3,307700.0,11.9514,11.9955,11.944,11.9808,307700.0
2012-02-07 09:30:00,16.27,16.3,16.11,16.18,261000.0,11.9587,11.9808,11.8411,11.8926,261000.0
2012-02-07 10:00:00,16.18,16.2,16.0,16.14,296700.0,11.8926,11.9073,11.7603,11.8632,296700.0
2012-02-07 10:30:00,16.15,16.32,16.14,16.31,201300.0,11.8705,11.9955,11.8632,11.9881,201300.0
2012-02-07 11:00:00,16.31,16.34,16.25,16.33,141800.0,11.9881,12.0102,11.944,12.0028,141800.0
2012-02-07 11:30:00,16.34,16.36,16.17,16.2,289200.0,12.0102,12.0249,11.8852,11.9073,289200.0
2012-02-07 12:00:00,16.19,16.29,16.14,16.29,202600.0,11.8999,11.9734,11.8632,11.9734,202600.0
2012-02-07 12:30:00,16.29,16.31,16.24,16.26,169300.0,11.9734,11.9881,11.9367,11.9514,169300.0
2012-02-07 13:00:00,16.25,16.27,16.13,16.21,137100.0,11.944,11.9587,11.8558,11.9146,137100.0
2012-02-07 13:30:00,16.21,16.25,16.18,16.18,75500.0,11.9146,11.944,11.8926,11.8926,75500.0
2012-02-07 14:00:00,16.19,16.2,16.12,16.14,104600.0,11.8999,11.9073,11.8485,11.8632,104600.0
2012-02-07 14:30:00,16.14,16.14,16.04,16.04,133200.0,11.8632,11.8632,11.7897,11.7897,133200.0
2012-02-07 15:00:00,16.04,16.19,16.03,16.19,250500.0,11.7897,11.8999,11.7823,11.8999,250500.0
2012-02-07 15:30:00,16.19,16.19,16.08,16.11,519000.0,11.8999,11.8999,11.8191,11.8411,519000.0
2012-02-08 09:30:00,16.2,16.27,16.08,16.24,323000.0,11.9073,11.9587,11.8191,11.9367,323000.0
2012-02-08 10:00:00,16.23,16.25,16.08,16.1,234000.0,11.9293,11.944,11.8191,11.8338,234000.0
2012-02-08 10:30:00,16.1,16.11,15.9,15.99,280900.0,11.8338,11.8411,11.6868,11.7529,280900.0
2012-02-08 11:00:00,16.0,16.0,15.8,15.9,510400.0,11.7603,11.7603,11.6133,11.6868,510400.0
2012-02-08 11:30:00,15.9,15.98,15.85,15.91,214400.0,11.6868,11.7456,11.65,11.6941,214400.0
2012-02-08 12:00:00,15.91,15.96,15.87,15.95,78200.0,11.6941,11.7309,11.6647,11.7235,78200.0
2012-02-08 12:30:00,15.95,15.96,15.9,15.95,60000.0,11.7235,11.7309,11.6868,11.7235,60000.0
2012-02-08 13:00:00,15.95,15.96,15.87,15.96,113400.0,11.7235,11.7309,11.6647,11.7309,113400.0
2012-02-08 13:30:00,15.96,15.97,15.88,15.88,99200.0,11.7309,11.7382,11.6721,11.6721,99200.0
2012-02-08 14:00:00,15.89,15.94,15.86,15.89,119600.0,11.6794,11.7162,11.6574,11.6794,119600.0
2012-02-08 14:30:00,15.89,15.95,15.87,15.91,119000.0,11.6794,11.7235,11.6647,11.6941,119000.0
2012-02-08 15:00:00,15.91,15.94,15.85,15.86,199000.0,11.6941,11.7162,11.65,11.6574,199000.0
2012-02-08 15:30:00,15.86,15.88,15.84,15.87,580400.0,11.6574,11.6721,11.6427,11.6647,580400.0
2012-02-09 09:30:00,16.04,16.07,15.78,15.89,445900.0,11.7897,11.8117,11.5986,11.6794,445900.0
2012-02-09 10:00:00,15.89,15.9,15.68,15.75,303300.0,11.6794,11.6868,11.5251,11.5765,303300.0
2012-02-09 10:30:00,15.75,15.85,15.67,15.84,406300.0,11.5765,11.65,11.5177,11.6427,406300.0
2012-02-09 11:00:00,15.85,15.94,15.84,15.93,202300.0,11.65,11.7162,11.6427,11.7088,202300.0
2012-02-09 11:30:00,15.92,16.05,15.85,16.03,243300.0,11.7015,11.797,11.65,11.7823,243300.0
2012-02-09 12:00:00,16.04,16.05,15.95,15.96,111100.0,11.7897,11.797,11.7235,11.7309,111100.0
2012-02-09 12:30:00,15.96,15.99,15.95,15.98,77800.0,11.7309,11.7529,11.7235,11.7456,77800.0
2012-02-09 13:00:00,15.98,16.02,15.94,16.01,106800.0,11.7456,11.775,11.7162,11.7676,106800.0
2012-02-09 13:30:00,16.01,16.03,15.96,16.01,83200.0,11.7676,11.7823,11.7309,11.7676,83200.0
2012-02-09 14:00:00,16.0,16.14,16.0,16.09,265000.0,11.7603,11.8632,11.7603,11.8264,265000.0
2012-02-09 14:30:00,16.09,16.12,16.08,16.1,102300.0,11.8264,11.8485,11.8191,11.8338,102300.0
2012-02-09 15:00:00,16.1,16.15,16.08,16.14,149600.0,11.8338,11.8705,11.8191,11.8632,149600.0
2012-02-09 15:30:00,16.13,16.14,16.02,16.06,476300.0,11.8558,11.8632,11.775,11.8044,476300.0
2012-02-10 09:30:00,15.79,15.86,15.42,15.47,434500.0,11.6059,11.6574,11.334,11.3707,434500.0
2012-02-10 10:00:00,15.47,15.55,15.42,15.48,355500.0,11.3707,11.4295,11.334,11.3781,355500.0
2012-02-10 10:30:00,15.49,15.58,15.48,15.57,213900.0,11.3854,11.4516,11.3781,11.4442,213900.0
2012-02-10 11:00:00,15.58,15.63,15.51,15.51,160800.0,11.4516,11.4883,11.4001,11.4001,160800.0
2012-02-10 11:30:00,15.5,15.57,15.48,15.51,135700.0,11.3928,11.4442,11.3781,11.4001,135700.0
2012-02-10 12:00:00,15.5,15.53,15.49,15.52,73600.0,11.3928,11.4148,11.3854,11.4075,73600.0
2012-02-10 12:30:00,15.52,15.59,15.49,15.55,132900.0,11.4075,11.4589,11.3854,11.4295,132900.0
2012-02-10 13:00:00,15.56,15.56,15.45,15.45,72100.0,11.4369,11.4369,11.356,11.356,72100.0
2012-02-10 13:30:00,15.46,15.46,15.38,15.38,168100.0,11.3634,11.3634,11.3046,11.3046,168100.0
2012-02-10 14:00:00,15.39,15.43,15.38,15.41,105200.0,11.3119,11.3413,11.3046,11.3266,105200.0
2012-02-10 14:30:00,15.41,15.44,15.39,15.41,125700.0,11.3266,11.3487,11.3119,11.3266,125700.0
2012-02-10 15:00:00,15.41,15.44,15.37,15.43,198600.0,11.3266,11.3487,11.2972,11.3413,198600.0
2012-02-10 15:30:00,15.43,15.47,15.39,15.46,499600.0,11.3413,11.3707,11.3119,11.3634,499600.0
2012-02-13 09:30:00,15.31,15.51,15.04,15.29,867700.0,11.2531,11.4001,11.0547,11.2384,867700.0
2012-02-13 10:00:00,15.29,15.37,15.15,15.22,235800.0,11.2384,11.2972,11.1355,11.187,235800.0
2012-02-13 10:30:00,15.21,15.22,15.06,15.15,312800.0,11.1796,11.187,11.0694,11.1355,312800.0
2012-02-13 11:00:00,15.15,15.17,15.09,15.1,251500.0,11.1355,11.1502,11.0914,11.0988,251500.0
2012-02-13 11:30:00,15.09,15.18,15.05,15.17,460800.0,11.0914,11.1576,11.062,11.1502,460800.0
2012-02-13 12:00:00,15.17,15.22,15.13,15.13,166700.0,11.1502,11.187,11.1208,11.1208,166700.0
2012-02-13 12:30:00,15.13,15.26,15.1,15.2,290500.0,11.1208,11.2164,11.0988,11.1723,290500.0
2012-02-13 13:00:00,15.2,15.2,15.16,15.2,117200.0,11.1723,11.1723,11.1429,11.1723,117200.0
2012-02-13 13:30:00,15.2,15.27,15.19,15.25,149800.0,11.1723,11.2237,11.1649,11.209,149800.0
2012-02-13 14:00:00,15.25,15.31,15.24,15.3,147700.0,11.209,11.2531,11.2017,11.2458,147700.0
2012-02-13 14:30:00,15.3,15.32,15.25,15.28,125500.0,11.2458,11.2605,11.209,11.2311,125500.0
2012-02-13 15:00:00,15.28,15.29,15.24,15.28,143500.0,11.2311,11.2384,11.2017,11.2311,143500.0
2012-02-13 15:30:00,15.27,15.28,15.2,15.26,544400.0,11.2237,11.2311,11.1723,11.2164,544400.0
2012-02-14 09:30:00,15.2,15.2,14.99,14.99,367800.0,11.1723,11.1723,11.0179,11.0179,367800.0
2012-02-14 10:00:00,15.0,15.02,14.85,14.99,425000.0,11.0253,11.04,10.915,11.0179,425000.0
2012-02-14 10:30:00,15.0,15.0,14.85,14.95,252000.0,11.0253,11.0253,10.915,10.9885,252000.0
2012-02-14 11:00:00,14.96,15.02,14.94,15.0,298300.0,10.9959,11.04,10.9812,11.0253,298300.0
2012-02-14 11:30:00,15.0,15.02,14.95,14.99,212800.0,11.0253,11.04,10.9885,11.0179,212800.0
2012-02-14 12:00:00,15.0,15.0,14.94,14.95,94200.0,11.0253,11.0253,10.9812,10.9885,94200.0
2012-02-14 12:30:00,14.95,14.96,14.87,14.89,122500.0,10.9885,10.9959,10.9297,10.9444,122500.0
2012-02-14 13:00:00,14.88,14.92,14.85,14.9,138900.0,10.9371,10.9665,10.915,10.9518,138900.0
2012-02-14 13:30:00,14.9,14.97,14.86,14.88,140100.0,10.9518,11.0032,10.9224,10.9371,140100.0
2012-02-14 14:00:00,14.88,14.92,14.82,14.83,243500.0,10.9371,10.9665,10.893,10.9003,243500.0
2012-02-14 14:30:00,14.83,14.91,14.82,14.89,164100.0,10.9003,10.9591,10.893,10.9444,164100.0
2012-02-14 15:00:00,14.9,14.92,14.83,14.87,208700.0,10.9518,10.9665,10.9003,10.9297,208700.0
2012-02-14 15:30:00,14.86,15.03,14.85,15.02,676100.0,10.9224,11.0473,10.915,11.04,676100.0
2012-02-15 09:30:00,15.17,15.17,15.03,15.05,260600.0,11.1502,11.1502,11.0473,11.062,260600.0
2012-02-15 10:00:00,15.05,15.07,14.83,14.86,165200.0,11.062,11.0767,10.9003,10.9224,165200.0
2012-02-15 10:30:00,14.86,15.03,14.86,14.88,117600.0,10.9224,11.0473,10.9224,10.9371,117600.0
2012-02-15 11:00:00,14.87,15.01,14.84,15.01,153000.0,10.9297,11.0326,10.9077,11.0326,153000.0
2012-02-15 11:30:00,15.01,15.13,15.0,15.07,135700.0,11.0326,11.1208,11.0253,11.0767,135700.0
2012-02-15 12:00:00,15.08,15.08,14.98,15.0,64800.0,11.0841,11.0841,11.0106,11.0253,64800.0
2012-02-15 12:30:00,15.0,15.0,14.82,14.84,135700.0,11.0253,11.0253,10.893,10.9077,135700.0
2012-02-15 13:00:00,14.84,14.95,14.78,14.95,119900.0,10.9077,10.9885,10.8636,10.9885,119900.0
2012-02-15 13:30:00,14.95,14.98,14.87,14.98,132200.0,10.9885,11.0106,10.9297,11.0106,132200.0
2012-02-15 14:00:00,14.98,15.02,14.94,15.01,335900.0,11.0106,11.04,10.9812,11.0326,335900.0
2012-02-15 14:30:00,15.0,15.03,14.9,14.91,165500.0,11.0253,11.0473,10.9518,10.9591,165500.0
2012-02-15 15:00:00,14.91,14.99,14.91,14.99,249500.0,10.9591,11.0179,10.9591,11.0179,249500.0
2012-02-15 15:30:00,14.99,15.04,14.95,14.99,701000.0,11.0179,11.0547,10.9885,11.0179,701000.0
2012-02-16 09:30:00,14.97,15.29,14.93,15.23,491100.0,11.0032,11.2384,10.9738,11.1943,491100.0
2012-02-16 10:00:00,15.24,15.39,15.23,15.36,263100.0,11.2017,11.3119,11.1943,11.2899,263100.0
2012-02-16 10:30:00,15.36,15.4,15.18,15.19,221800.0,11.2899,11.3193,11.1576,11.1649,221800.0
2012-02-16 11:00:00,15.18,15.27,15.17,15.24,189800.0,11.1576,11.2237,11.1502,11.2017,189800.0
2012-02-16 11:30:00,15.25,15.43,15.21,15.39,302300.0,11.209,11.3413,11.1796,11.3119,302300.0
2012-02-16 12:00:00,15.39,15.42,15.31,15.31,246700.0,11.3119,11.334,11.2531,11.2531,246700.0
2012-02-16 12:30:00,15.32,15.38,15.25,15.38,182500.0,11.2605,11.3046,11.209,11.3046,182500.0
2012-02-16 13:00:00,15.37,15.44,15.36,15.42,229700.0,11.2972,11.3487,11.2899,11.334,229700.0
2012-02-16 13:30:00,15.42,15.44,15.31,15.35,211700.0,11.334,11.3487,11.2531,11.2825,211700.0
2012-02-16 14:00:00,15.36,15.4,15.32,15.35,158100.0,11.2899,11.3193,11.2605,11.2825,158100.0
2012-02-16 14:30:00,15.35,15.4,15.32,15.37,251100.0,11.2825,11.3193,11.2605,11.2972,251100.0
2012-02-16 15:00:00,15.36,15.4,15.32,15.34,398200.0,11.2899,11.3193,11.2605,11.2752,398200.0
2012-02-16 15:30:00,15.35,15.45,15.34,15.44,493500.0,11.2825,11.356,11.2752,11.3487,493500.0
2012-02-17 09:30:00,15.53,15.58,15.31,15.37,173600.0,11.4148,11.4516,11.2531,11.2972,173600.0
2012-02-17 10:00:00,15.37,15.37,15.25,15.29,166100.0,11.2972,11.2972,11.209,11.2384,166100.0
2012-02-17 10:30:00,15.29,15.3,15.22,15.24,242300.0,11.2384,11.2458,11.187,11.2017,242300.0
2012-02-17 11:00:00,15.24,15.24,15.16,15.19,335300.0,11.2017,11.2017,11.1429,11.1649,335300.0
2012-02-17 11:30:00,15.18,15.3,15.16,15.27,81700.0,11.1576,11.2458,11.1429,11.2237,81700.0
2012-02-17 12:00:00,15.27,15.3,15.21,15.24,108500.0,11.2237,11.2458,11.1796,11.2017,108500.0
2012-02-17 12:30:00,15.24,15.27,15.23,15.27,40600.0,11.2017,11.2237,11.1943,11.2237,40600.0
2012-02-17 13:00:00,15.26,15.35,15.26,15.35,41200.0,11.2164,11.2825,11.2164,11.2825,41200.0
2012-02-17 13:30:00,15.35,15.36,15.28,15.3,52400.0,11.2825,11.2899,11.2311,11.2458,52400.0
2012-02-17 14:00:00,15.3,15.32,15.28,15.32,32000.0,11.2458,11.2605,11.2311,11.2605,32000.0
2012-02-17 14:30:00,15.32,15.38,15.3,15.31,127500.0,11.2605,11.3046,11.2458,11.2531,127500.0
2012-02-17 15:00:00,15.31,15.34,15.29,15.33,84400.0,11.2531,11.2752,11.2384,11.2678,84400.0
2012-02-17 15:30:00,15.34,15.34,15.26,15.32,320900.0,11.2752,11.2752,11.2164,11.2605,320900.0
2012-02-21 09:30:00,15.43,15.64,15.38,15.45,274400.0,11.3413,11.4957,11.3046,11.356,274400.0
2012-02-21 10:00:00,15.45,15.61,15.43,15.58,84100.0,11.356,11.4736,11.3413,11.4516,84100.0
2012-02-21 10:30:00,15.58,15.7,15.58,15.69,138000.0,11.4516,11.5398,11.4516,11.5324,138000.0
2012-02-21 11:00:00,15.69,15.73,15.65,15.67,137500.0,11.5324,11.5618,11.503,11.5177,137500.0
2012-02-21 11:30:00,15.67,15.68,15.63,15.63,182500.0,11.5177,11.5251,11.4883,11.4883,182500.0
2012-02-21 12:00:00,15.63,15.74,15.61,15.73,128300.0,11.4883,11.5692,11.4736,11.5618,128300.0
2012-02-21 12:30:00,15.74,15.75,15.71,15.71,82700.0,11.5692,11.5765,11.5471,11.5471,82700.0
2012-02-21 13:00:00,15.71,15.82,15.71,15.79,142200.0,11.5471,11.628,11.5471,11.6059,142200.0
2012-02-21 13:30:00,15.78,15.83,15.71,15.74,177400.0,11.5986,11.6353,11.5471,11.5692,177400.0
2012-02-21 14:00:00,15.75,15.78,15.68,15.77,173500.0,11.5765,11.5986,11.5251,11.5912,173500.0
2012-02-21 14:30:00,15.77,15.77,15.53,15.62,210200.0,11.5912,11.5912,11.4148,11.481,210200.0
2012-02-21 15:00:00,15.62,15.68,15.51,15.56,181100.0,11.481,11.5251,11.4001,11.4369,181100.0
2012-02-21 15:30:00,15.56,15.57,15.43,15.49,1177500.0,11.4369,11.4442,11.3413,11.3854,1177500.0
2012-02-22 09:30:00,15.34,15.59,15.26,15.49,417000.0,11.2752,11.4589,11.2164,11.3854,417000.0
2012-02-22 10:00:00,15.49,15.49,15.33,15.35,216300.0,11.3854,11.3854,11.2678,11.2825,216300.0
2012-02-22 10:30:00,15.35,15.38,15.28,15.29,205000.0,11.2825,11.3046,11.2311,11.2384,205000.0
2012-02-22 11:00:00,15.3,15.31,15.13,15.13,365300.0,11.2458,11.2531,11.1208,11.1208,365300.0
2012-02-22 11:30:00,15.14,15.14,14.89,14.9,739500.0,11.1282,11.1282,10.9444,10.9518,739500.0
2012-02-22 12:00:00,14.89,14.9,14.84,14.84,544100.0,10.9444,10.9518,10.9077,10.9077,544100.0
2012-02-22 12:30:00,14.83,14.93,14.81,14.88,421500.0,10.9003,10.9738,10.8856,10.9371,421500.0
2012-02-22 13:00:00,14.87,14.99,14.79,14.92,482000.0,10.9297,11.0179,10.8709,10.9665,482000.0
2012-02-22 13:30:00,14.92,14.98,14.87,14.98,244200.0,10.9665,11.0106,10.9297,11.0106,244200.0
2012-02-22 14:00:00,14.98,14.98,14.83,14.85,411000.0,11.0106,11.0106,10.9003,10.915,411000.0
2012-02-22 14:30:00,14.85,14.87,14.77,14.79,324000.0,10.915,10.9297,10.8562,10.8709,324000.0
2012-02-22 15:00:00,14.79,14.79,14.56,14.57,1344900.0,10.8709,10.8709,10.7019,10.7092,1344900.0
2012-02-22 15:30:00,14.57,14.66,14.47,14.54,2101200.0,10.7092,10.7754,10.6357,10.6872,2101200.0
2012-02-23 09:30:00,14.65,14.66,14.3,14.52,425900.0,10.768,10.7754,10.5108,10.6725,425900.0
2012-02-23 10:00:00,14.51,14.73,14.5,14.66,307500.0,10.6651,10.8268,10.6578,10.7754,307500.0
2012-02-23 10:30:00,14.65,14.81,14.65,14.81,242600.0,10.768,10.8856,10.768,10.8856,242600.0
2012-02-23 11:00:00,14.81,14.83,14.7,14.75,191400.0,10.8856,10.9003,10.8048,10.8415,191400.0
2012-02-23 11:30:00,14.76,14.78,14.7,14.75,159400.0,10.8489,10.8636,10.8048,10.8415,159400.0
2012-02-23 12:00:00,14.75,14.77,14.7,14.77,104500.0,10.8415,10.8562,10.8048,10.8562,104500.0
2012-02-23 12:30:00,14.77,14.79,14.69,14.73,96200.0,10.8562,10.8709,10.7974,10.8268,96200.0
2012-02-23 13:00:00,14.73,14.73,14.68,14.69,107600.0,10.8268,10.8268,10.7901,10.7974,107600.0
2012-02-23 13:30:00,14.7,14.73,14.64,14.7,110900.0,10.8048,10.8268,10.7607,10.8048,110900.0
2012-02-23 14:00:00,14.71,14.72,14.67,14.71,101100.0,10.8121,10.8195,10.7827,10.8121,101100.0
2012-02-23 14:30:00,14.71,14.75,14.66,14.67,98700.0,10.8121,10.8415,10.7754,10.7827,98700.0
2012-02-23 15:00:00,14.68,14.74,14.67,14.7,135800.0,10.7901,10.8342,10.7827,10.8048,135800.0
2012-02-23 15:30:00,14.7,14.75,14.66,14.73,361000.0,10.8048,10.8415,10.7754,10.8268,361000.0
2012-02-24 09:30:00,14.74,14.82,14.63,14.78,105500.0,10.8342,10.893,10.7533,10.8636,105500.0
2012-02-24 10:00:00,14.78,14.88,14.7,14.79,187800.0,10.8636,10.9371,10.8048,10.8709,187800.0
2012-02-24 10:30:00,14.79,14.88,14.78,14.85,408800.0,10.8709,10.9371,10.8636,10.915,408800.0
2012-02-24 11:00:00,14.85,14.95,14.85,14.93,110400.0,10.915,10.9885,10.915,10.9738,110400.0
2012-02-24 11:30:00,14.93,14.97,14.91,14.94,78400.0,10.9738,11.0032,10.9591,10.9812,78400.0
2012-02-24 12:00:00,14.93,14.95,14.89,14.9,46700.0,10.9738,10.9885,10.9444,10.9518,46700.0
2012-02-24 12:30:00,14.89,14.95,14.88,14.92,89600.0,10.9444,10.9885,10.9371,10.9665,89600.0
2012-02-24 13:00:00,14.92,14.94,14.9,14.91,64400.0,10.9665,10.9812,10.9518,10.9591,64400.0
2012-02-24 13:30:00,14.9,14.91,14.88,14.89,98200.0,10.9518,10.9591,10.9371,10.9444,98200.0
2012-02-24 14:00:00,14.89,14.9,14.86,14.87,108300.0,10.9444,10.9518,10.9224,10.9297,108300.0
2012-02-24 14:30:00,14.86,14.87,14.79,14.81,171100.0,10.9224,10.9297,10.8709,10.8856,171100.0
2012-02-24 15:00:00,14.82,14.82,14.71,14.71,136200.0,10.893,10.893,10.8121,10.8121,136200.0
2012-02-24 15:30:00,14.71,14.79,14.7,14.77,310900.0,10.8121,10.8709,10.8048,10.8562,310900.0
2012-02-27 09:30:00,14.7,14.71,14.44,14.52,223400.0,10.8048,10.8121,10.6137,10.6725,223400.0
2012-02-27 10:00:00,14.51,14.69,14.51,14.68,134900.0,10.6651,10.7974,10.6651,10.7901,134900.0
2012-02-27 10:30:00,14.68,14.76,14.6,14.71,142200.0,10.7901,10.8489,10.7313,10.8121,142200.0
2012-02-27 11:00:00,14.71,14.78,14.7,14.73,279100.0,10.8121,10.8636,10.8048,10.8268,279100.0
2012-02-27 11:30:00,14.73,14.76,14.67,14.72,113900.0,10.8268,10.8489,10.7827,10.8195,113900.0
2012-02-27 12:00:00,14.71,14.73,14.68,14.69,126700.0,10.8121,10.8268,10.7901,10.7974,126700.0
2012-02-27 12:30:00,14.69,14.77,14.69,14.75,157500.0,10.7974,10.8562,10.7974,10.8415,157500.0
2012-02-27 13:00:00,14.76,14.82,14.73,14.78,126100.0,10.8489,10.893,10.8268,10.8636,126100.0
2012-02-27 13:30:00,14.77,14.82,14.76,14.78,95300.0,10.8562,10.893,10.8489,10.8636,95300.0
2012-02-27 14:00:00,14.78,14.83,14.77,14.8,86300.0,10.8636,10.9003,10.8562,10.8783,86300.0
2012-02-27 14:30:00,14.79,14.85,14.78,14.84,115600.0,10.8709,10.915,10.8636,10.9077,115600.0
2012-02-27 15:00:00,14.83,14.91,14.83,14.86,537600.0,10.9003,10.9591,10.9003,10.9224,537600.0
2012-02-27 15:30:00,14.86,14.92,14.85,14.87,589800.0,10.9224,10.9665,10.915,10.9297,589800.0
2012-02-28 09:30:00,14.91,14.91,14.66,14.82,150000.0,10.9591,10.9591,10.7754,10.893,150000.0
2012-02-28 10:00:00,14.84,14.9,14.7,14.8,265800.0,10.9077,10.9518,10.8048,10.8783,265800.0
2012-02-28 10:30:00,14.8,15.03,14.8,15.02,224600.0,10.8783,11.0473,10.8783,11.04,224600.0
2012-02-28 11:00:00,15.02,15.07,15.0,15.05,159400.0,11.04,11.0767,11.0253,11.062,159400.0
2012-02-28 11:30:00,15.05,15.08,15.0,15.04,88700.0,11.062,11.0841,11.0253,11.0547,88700.0
2012-02-28 12:00:00,15.04,15.07,15.01,15.03,80900.0,11.0547,11.0767,11.0326,11.0473,80900.0
2012-02-28 12:30:00,15.04,15.08,15.02,15.07,90100.0,11.0547,11.0841,11.04,11.0767,90100.0
2012-02-28 13:00:00,15.06,15.07,15.0,15.04,130600.0,11.0694,11.0767,11.0253,11.0547,130600.0
2012-02-28 13:30:00,15.04,15.04,15.0,15.0,274800.0,11.0547,11.0547,11.0253,11.0253,274800.0
2012-02-28 14:00:00,15.0,15.06,14.89,14.89,353400.0,11.0253,11.0694,10.9444,10.9444,353400.0
2012-02-28 14:30:00,14.89,14.97,14.89,14.97,155800.0,10.9444,11.0032,10.9444,11.0032,155800.0
2012-02-28 15:00:00,14.97,15.01,14.96,15.0,253500.0,11.0032,11.0326,10.9959,11.0253,253500.0
2012-02-28 15:30:00,15.0,15.1,14.98,15.08,1142900.0,11.0253,11.0988,11.0106,11.0841,1142900.0
2012-02-29 09:30:00,15.09,15.26,15.08,15.14,171100.0,11.0914,11.2164,11.0841,11.1282,171100.0
2012-02-29 10:00:00,15.13,15.17,14.95,15.0,327300.0,11.1208,11.1502,10.9885,11.0253,327300.0
2012-02-29 10:30:00,14.99,14.99,14.67,14.82,292500.0,11.0179,11.0179,10.7827,10.893,292500.0
2012-02-29 11:00:00,14.82,14.91,14.71,14.72,191000.0,10.893,10.9591,10.8121,10.8195,191000.0
2012-02-29 11:30:00,14.72,14.9,14.7,14.89,188600.0,10.8195,10.9518,10.8048,10.9444,188600.0
2012-02-29 12:00:00,14.89,14.98,14.85,14.95,148600.0,10.9444,11.0106,10.915,10.9885,148600.0
2012-02-29 12:30:00,14.94,14.95,14.85,14.89,101900.0,10.9812,10.9885,10.915,10.9444,101900.0
2012-02-29 13:00:00,14.9,14.93,14.83,14.84,107300.0,10.9518,10.9738,10.9003,10.9077,107300.0
2012-02-29 13:30:00,14.84,14.91,14.81,14.89,102800.0,10.9077,10.9591,10.8856,10.9444,102800.0
2012-02-29 14:00:00,14.89,14.95,14.87,14.92,183200.0,10.9444,10.9885,10.9297,10.9665,183200.0
2012-02-29 14:30:00,14.92,14.92,14.8,14.87,245200.0,10.9665,10.9665,10.8783,10.9297,245200.0
2012-02-29 15:00:00,14.87,14.88,14.8,14.81,252800.0,10.9297,10.9371,10.8783,10.8856,252800.0
2012-02-29 15:30:00,14.8,14.86,14.73,14.8,1034100.0,10.8783,10.9224,10.8268,10.8783,1034100.0
2012-03-01 09:30:00,14.92,15.21,14.82,15.15,401500.0,10.9665,11.1796,10.893,11.1355,401500.0
2012-03-01 10:00:00,15.15,15.16,14.95,15.08,643700.0,11.1355,11.1429,10.9885,11.0841,643700.0
2012-03-01 10:30:00,15.08,15.09,14.89,14.93,242600.0,11.0841,11.0914,10.9444,10.9738,242600.0
2012-03-01 11:00:00,14.93,14.94,14.84,14.91,239300.0,10.9738,10.9812,10.9077,10.9591,239300.0
2012-03-01 11:30:00,14.91,15.04,14.9,15.0,98800.0,10.9591,11.0547,10.9518,11.0253,98800.0
2012-03-01 12:00:00,15.0,15.06,14.99,15.05,121600.0,11.0253,11.0694,11.0179,11.062,121600.0
2012-03-01 12:30:00,15.05,15.05,14.99,15.02,71900.0,11.062,11.062,11.0179,11.04,71900.0
2012-03-01 13:00:00,15.02,15.07,14.98,15.06,71700.0,11.04,11.0767,11.0106,11.0694,71700.0
2012-03-01 13:30:00,15.07,15.14,15.06,15.11,237300.0,11.0767,11.1282,11.0694,11.1061,237300.0
2012-03-01 14:00:00,15.11,15.12,15.0,15.0,83500.0,11.1061,11.1135,11.0253,11.0253,83500.0
2012-03-01 14:30:00,15.0,15.0,14.94,15.0,117500.0,11.0253,11.0253,10.9812,11.0253,117500.0
2012-03-01 15:00:00,15.0,15.02,14.9,14.97,226700.0,11.0253,11.04,10.9518,11.0032,226700.0
2012-03-01 15:30:00,14.96,15.02,14.9,15.0,754400.0,10.9959,11.04,10.9518,11.0253,754400.0
2012-03-02 09:30:00,14.91,15.14,14.9,15.04,404200.0,10.9591,11.1282,10.9518,11.0547,404200.0
2012-03-02 10:00:00,15.04,15.18,14.98,15.08,150800.0,11.0547,11.1576,11.0106,11.0841,150800.0
2012-03-02 10:30:00,15.08,15.29,15.03,15.24,378900.0,11.0841,11.2384,11.0473,11.2017,378900.0
2012-03-02 11:00:00,15.24,15.24,15.05,15.08,116000.0,11.2017,11.2017,11.062,11.0841,116000.0
2012-03-02 11:30:00,15.09,15.1,14.98,15.1,169300.0,11.0914,11.0988,11.0106,11.0988,169300.0
2012-03-02 12:00:00,15.09,15.1,14.99,15.02,110200.0,11.0914,11.0988,11.0179,11.04,110200.0
2012-03-02 12:30:00,15.01,15.04,14.97,15.01,96000.0,11.0326,11.0547,11.0032,11.0326,96000.0
2012-03-02 13:00:00,15.01,15.05,14.94,15.03,156800.0,11.0326,11.062,10.9812,11.0473,156800.0
2012-03-02 13:30:00,15.04,15.08,15.02,15.08,97900.0,11.0547,11.0841,11.04,11.0841,97900.0
2012-03-02 14:00:00,15.08,15.1,15.0,15.0,138700.0,11.0841,11.0988,11.0253,11.0253,138700.0
2012-03-02 14:30:00,15.0,15.02,14.98,15.02,66700.0,11.0253,11.04,11.0106,11.04,66700.0
2012-03-02 15:00:00,15.02,15.04,14.97,15.04,158400.0,11.04,11.0547,11.0032,11.0547,158400.0
2012-03-02 15:30:00,15.04,15.08,14.99,15.03,337800.0,11.0547,11.0841,11.0179,11.0473,337800.0
2012-03-05 09:30:00,14.98,14.99,14.76,14.77,147400.0,11.0106,11.0179,10.8489,10.8562,147400.0
2012-03-05 10:00:00,14.77,14.87,14.57,14.63,260700.0,10.8562,10.9297,10.7092,10.7533,260700.0
2012-03-05 10:30:00,14.62,14.78,14.59,14.65,237900.0,10.746,10.8636,10.7239,10.768,237900.0
2012-03-05 11:00:00,14.65,14.68,14.45,14.54,245200.0,10.768,10.7901,10.621,10.6872,245200.0
2012-03-05 11:30:00,14.54,14.66,14.53,14.54,229400.0,10.6872,10.7754,10.6798,10.6872,229400.0
2012-03-05 12:00:00,14.54,14.59,14.51,14.56,114200.0,10.6872,10.7239,10.6651,10.7019,114200.0
2012-03-05 12:30:00,14.56,14.61,14.5,14.52,108300.0,10.7019,10.7386,10.6578,10.6725,108300.0
2012-03-05 13:00:00,14.51,14.59,14.51,14.55,75200.0,10.6651,10.7239,10.6651,10.6945,75200.0
2012-03-05 13:30:00,14.55,14.57,14.51,14.53,58500.0,10.6945,10.7092,10.6651,10.6798,58500.0
2012-03-05 14:00:00,14.53,14.59,14.52,14.57,153200.0,10.6798,10.7239,10.6725,10.7092,153200.0
2012-03-05 14:30:00,14.57,14.6,14.53,14.6,176700.0,10.7092,10.7313,10.6798,10.7313,176700.0
2012-03-05 15:00:00,14.59,14.64,14.57,14.58,155500.0,10.7239,10.7607,10.7092,10.7166,155500.0
2012-03-05 15:30:00,14.59,14.6,14.55,14.58,373200.0,10.7239,10.7313,10.6945,10.7166,373200.0
2012-03-06 09:30:00,14.37,14.37,14.05,14.06,464800.0,10.5622,10.5622,10.327,10.3344,464800.0
2012-03-06 10:00:00,14.06,14.13,13.91,14.07,374900.0,10.3344,10.3858,10.2241,10.3417,374900.0
2012-03-06 10:30:00,14.07,14.23,14.07,14.15,242100.0,10.3417,10.4593,10.3417,10.4005,242100.0
2012-03-06 11:00:00,14.15,14.29,14.14,14.25,301700.0,10.4005,10.5034,10.3932,10.474,301700.0
2012-03-06 11:30:00,14.25,14.26,14.14,14.19,124100.0,10.474,10.4814,10.3932,10.4299,124100.0
2012-03-06 12:00:00,14.19,14.24,14.09,14.11,161500.0,10.4299,10.4667,10.3564,10.3711,161500.0
2012-03-06 12:30:00,14.11,14.17,14.1,14.17,125600.0,10.3711,10.4152,10.3638,10.4152,125600.0
2012-03-06 13:00:00,14.17,14.21,14.15,14.2,157600.0,10.4152,10.4446,10.4005,10.4373,157600.0
2012-03-06 13:30:00,14.19,14.23,14.16,14.16,147900.0,10.4299,10.4593,10.4079,10.4079,147900.0
2012-03-06 14:00:00,14.16,14.19,14.08,14.11,132100.0,10.4079,10.4299,10.3491,10.3711,132100.0
2012-03-06 14:30:00,14.1,14.11,14.05,14.05,116900.0,10.3638,10.3711,10.327,10.327,116900.0
2012-03-06 15:00:00,14.05,14.12,14.05,14.09,186600.0,10.327,10.3785,10.327,10.3564,186600.0
2012-03-06 15:30:00,14.08,14.14,14.02,14.1,486300.0,10.3491,10.3932,10.305,10.3638,486300.0
2012-03-07 09:30:00,14.2,14.22,13.95,13.99,201000.0,10.4373,10.452,10.2535,10.2829,201000.0
2012-03-07 10:00:00,13.99,14.03,13.91,13.92,123700.0,10.2829,10.3123,10.2241,10.2315,123700.0
2012-03-07 10:30:00,13.93,13.97,13.84,13.9,260500.0,10.2388,10.2682,10.1727,10.2168,260500.0
2012-03-07 11:00:00,13.9,14.08,13.9,14.06,189400.0,10.2168,10.3491,10.2168,10.3344,189400.0
2012-03-07 11:30:00,14.06,14.09,13.99,14.03,471900.0,10.3344,10.3564,10.2829,10.3123,471900.0
2012-03-07 12:00:00,14.03,14.09,14.01,14.08,151700.0,10.3123,10.3564,10.2976,10.3491,151700.0
2012-03-07 12:30:00,14.09,14.14,14.08,14.1,55000.0,10.3564,10.3932,10.3491,10.3638,55000.0
2012-03-07 13:00:00,14.09,14.1,14.04,14.05,281400.0,10.3564,10.3638,10.3197,10.327,281400.0
2012-03-07 13:30:00,14.06,14.06,13.97,14.02,97000.0,10.3344,10.3344,10.2682,10.305,97000.0
2012-03-07 14:00:00,14.02,14.05,14.0,14.03,216400.0,10.305,10.327,10.2903,10.3123,216400.0
2012-03-07 14:30:00,14.03,14.04,13.99,14.03,174700.0,10.3123,10.3197,10.2829,10.3123,174700.0
2012-03-07 15:00:00,14.03,14.08,13.99,14.05,293900.0,10.3123,10.3491,10.2829,10.327,293900.0
2012-03-07 15:30:00,14.05,14.12,14.04,14.07,555200.0,10.327,10.3785,10.3197,10.3417,555200.0
2012-03-08 09:30:00,14.22,14.36,14.02,14.03,298900.0,10.452,10.5549,10.305,10.3123,298900.0
2012-03-08 10:00:00,14.03,14.08,13.93,14.06,340300.0,10.3123,10.3491,10.2388,10.3344,340300.0
2012-03-08 10:30:00,14.06,14.17,14.06,14.16,164400.0,10.3344,10.4152,10.3344,10.4079,164400.0
2012-03-08 11:00:00,14.16,14.28,14.15,14.2,201800.0,10.4079,10.4961,10.4005,10.4373,201800.0
2012-03-08 11:30:00,14.2,14.21,14.14,14.17,139400.0,10.4373,10.4446,10.3932,10.4152,139400.0
2012-03-08 12:00:00,14.17,14.22,14.15,14.15,181100.0,10.4152,10.452,10.4005,10.4005,181100.0
2012-03-08 12:30:00,14.16,14.16,14.1,14.11,133200.0,10.4079,10.4079,10.3638,10.3711,133200.0
2012-03-08 13:00:00,14.11,14.12,14.06,14.06,112800.0,10.3711,10.3785,10.3344,10.3344,112800.0
2012-03-08 13:30:00,14.06,14.09,14.04,14.04,255100.0,10.3344,10.3564,10.3197,10.3197,255100.0
2012-03-08 14:00:00,14.05,14.08,14.03,14.05,232800.0,10.327,10.3491,10.3123,10.327,232800.0
2012-03-08 14:30:00,14.05,14.14,14.04,14.12,226800.0,10.327,10.3932,10.3197,10.3785,226800.0
2012-03-08 15:00:00,14.13,14.16,14.08,14.1,226100.0,10.3858,10.4079,10.3491,10.3638,226100.0
2012-03-08 15:30:00,14.11,14.14,14.04,14.1,628500.0,10.3711,10.3932,10.3197,10.3638,628500.0
2012-03-09 09:30:00,14.09,14.26,14.02,14.17,103700.0,10.3564,10.4814,10.305,10.4152,103700.0
2012-03-09 10:00:00,14.18,14.4,14.18,14.38,152000.0,10.4226,10.5843,10.4226,10.5696,152000.0
2012-03-09 10:30:00,14.39,14.53,14.39,14.47,220800.0,10.5769,10.6798,10.5769,10.6357,220800.0
2012-03-09 11:00:00,14.46,14.53,14.44,14.5,168100.0,10.6284,10.6798,10.6137,10.6578,168100.0
2012-03-09 11:30:00,14.5,14.55,14.43,14.5,174600.0,10.6578,10.6945,10.6063,10.6578,174600.0
2012-03-09 12:00:00,14.51,14.55,14.45,14.53,71300.0,10.6651,10.6945,10.621,10.6798,71300.0
2012-03-09 12:30:00,14.53,14.53,14.45,14.45,49600.0,10.6798,10.6798,10.621,10.621,49600.0
2012-03-09 13:00:00,14.46,14.47,14.37,14.38,56200.0,10.6284,10.6357,10.5622,10.5696,56200.0
2012-03-09 13:30:00,14.39,14.48,14.38,14.47,132200.0,10.5769,10.6431,10.5696,10.6357,132200.0
2012-03-09 14:00:00,14.47,14.49,14.43,14.44,84500.0,10.6357,10.6504,10.6063,10.6137,84500.0
2012-03-09 14:30:00,14.44,14.45,14.27,14.33,196300.0,10.6137,10.621,10.4887,10.5328,196300.0
2012-03-09 15:00:00,14.33,14.39,14.33,14.36,97000.0,10.5328,10.5769,10.5328,10.5549,97000.0
2012-03-09 15:30:00,14.37,14.39,14.33,14.35,269800.0,10.5622,10.5769,10.5328,10.5475,269800.0
2012-03-12 09:30:00,14.34,14.6,14.34,14.49,151700.0,10.5402,10.7313,10.5402,10.6504,151700.0
2012-03-12 10:00:00,14.49,14.5,14.31,14.33,124000.0,10.6504,10.6578,10.5181,10.5328,124000.0
2012-03-12 10:30:00,14.33,14.33,14.24,14.28,91500.0,10.5328,10.5328,10.4667,10.4961,91500.0
2012-03-12 11:00:00,14.28,14.32,14.2,14.25,136900.0,10.4961,10.5255,10.4373,10.474,136900.0
2012-03-12 11:30:00,14.25,14.34,14.24,14.27,99500.0,10.474,10.5402,10.4667,10.4887,99500.0
2012-03-12 12:00:00,14.28,14.33,14.25,14.25,74700.0,10.4961,10.5328,10.474,10.474,74700.0
2012-03-12 12:30:00,14.26,14.28,14.21,14.27,73400.0,10.4814,10.4961,10.4446,10.4887,73400.0
2012-03-12 13:00:00,14.26,14.3,14.23,14.27,59600.0,10.4814,10.5108,10.4593,10.4887,59600.0
2012-03-12 13:30:00,14.27,14.31,14.25,14.26,67200.0,10.4887,10.5181,10.474,10.4814,67200.0
2012-03-12 14:00:00,14.26,14.28,14.22,14.27,103700.0,10.4814,10.4961,10.452,10.4887,103700.0
2012-03-12 14:30:00,14.27,14.3,14.2,14.2,97600.0,10.4887,10.5108,10.4373,10.4373,97600.0
2012-03-12 15:00:00,14.2,14.25,14.16,14.18,168300.0,10.4373,10.474,10.4079,10.4226,168300.0
2012-03-12 15:30:00,14.18,14.19,14.14,14.16,379200.0,10.4226,10.4299,10.3932,10.4079,379200.0
2012-03-13 09:30:00,14.34,14.36,14.24,14.26,182900.0,10.5402,10.5549,10.4667,10.4814,182900.0
2012-03-13 10:00:00,14.25,14.42,14.22,14.4,250000.0,10.474,10.599,10.452,10.5843,250000.0
2012-03-13 10:30:00,14.39,14.5,14.39,14.47,127100.0,10.5769,10.6578,10.5769,10.6357,127100.0
2012-03-13 11:00:00,14.47,14.52,14.47,14.51,123800.0,10.6357,10.6725,10.6357,10.6651,123800.0
2012-03-13 11:30:00,14.52,14.6,14.51,14.57,115200.0,10.6725,10.7313,10.6651,10.7092,115200.0
2012-03-13 12:00:00,14.56,14.6,14.52,14.56,63900.0,10.7019,10.7313,10.6725,10.7019,63900.0
2012-03-13 12:30:00,14.56,14.66,14.56,14.65,150700.0,10.7019,10.7754,10.7019,10.768,150700.0
2012-03-13 13:00:00,14.66,14.75,14.65,14.65,283800.0,10.7754,10.8415,10.768,10.768,283800.0
2012-03-13 13:30:00,14.66,14.66,14.59,14.59,85000.0,10.7754,10.7754,10.7239,10.7239,85000.0
2012-03-13 14:00:00,14.6,14.61,14.52,14.55,234800.0,10.7313,10.7386,10.6725,10.6945,234800.0
2012-03-13 14:30:00,14.54,14.6,14.5,14.58,281000.0,10.6872,10.7313,10.6578,10.7166,281000.0
2012-03-13 15:00:00,14.58,14.71,14.56,14.66,367900.0,10.7166,10.8121,10.7019,10.7754,367900.0
2012-03-13 15:30:00,14.66,14.77,14.64,14.75,689200.0,10.7754,10.8562,10.7607,10.8415,689200.0
2012-03-14 09:30:00,14.7,14.82,14.65,14.74,118700.0,10.8048,10.893,10.768,10.8342,118700.0
2012-03-14 10:00:00,14.73,14.74,14.55,14.64,158700.0,10.8268,10.8342,10.6945,10.7607,158700.0
2012-03-14 10:30:00,14.64,14.66,14.51,14.51,163900.0,10.7607,10.7754,10.6651,10.6651,163900.0
2012-03-14 11:00:00,14.51,14.59,14.51,14.55,159100.0,10.6651,10.7239,10.6651,10.6945,159100.0
2012-03-14 11:30:00,14.54,14.67,14.53,14.64,136200.0,10.6872,10.7827,10.6798,10.7607,136200.0
2012-03-14 12:00:00,14.64,14.69,14.62,14.65,50700.0,10.7607,10.7974,10.746,10.768,50700.0
2012-03-14 12:30:00,14.64,14.76,14.63,14.75,98400.0,10.7607,10.8489,10.7533,10.8415,98400.0
2012-03-14 13:00:00,14.75,15.12,14.72,15.11,831400.0,10.8415,11.1135,10.8195,11.1061,831400.0
2012-03-14 13:30:00,15.12,15.12,14.79,14.82,409100.0,11.1135,11.1135,10.8709,10.893,409100.0
2012-03-14 14:00:00,14.82,14.97,14.8,14.95,320600.0,10.893,11.0032,10.8783,10.9885,320600.0
2012-03-14 14:30:00,14.94,14.95,14.86,14.91,234400.0,10.9812,10.9885,10.9224,10.9591,234400.0
2012-03-14 15:00:00,14.91,14.92,14.77,14.9,272800.0,10.9591,10.9665,10.8562,10.9518,272800.0
2012-03-14 15:30:00,14.9,14.92,14.79,14.84,467000.0,10.9518,10.9665,10.8709,10.9077,467000.0
2012-03-15 09:30:00,14.8,15.0,14.64,14.75,451000.0,10.8783,11.0253,10.7607,10.8415,451000.0
2012-03-15 10:00:00,14.75,14.96,14.71,14.87,241900.0,10.8415,10.9959,10.8121,10.9297,241900.0
2012-03-15 10:30:00,14.88,14.94,14.82,14.82,165400.0,10.9371,10.9812,10.893,10.893,165400.0
2012-03-15 11:00:00,14.82,14.89,14.73,14.83,115800.0,10.893,10.9444,10.8268,10.9003,115800.0
2012-03-15 11:30:00,14.82,14.86,14.73,14.76,100300.0,10.893,10.9224,10.8268,10.8489,100300.0
2012-03-15 12:00:00,14.77,14.91,14.77,14.86,93300.0,10.8562,10.9591,10.8562,10.9224,93300.0
2012-03-15 12:30:00,14.87,14.9,14.84,14.86,168500.0,10.9297,10.9518,10.9077,10.9224,168500.0
2012-03-15 13:00:00,14.87,14.92,14.78,14.78,168100.0,10.9297,10.9665,10.8636,10.8636,168100.0
2012-03-15 13:30:00,14.77,14.83,14.73,14.74,138400.0,10.8562,10.9003,10.8268,10.8342,138400.0
2012-03-15 14:00:00,14.75,14.82,14.71,14.78,222600.0,10.8415,10.893,10.8121,10.8636,222600.0
2012-03-15 14:30:00,14.79,14.79,14.7,14.73,253300.0,10.8709,10.8709,10.8048,10.8268,253300.0
2012-03-15 15:00:00,14.73,14.76,14.69,14.72,278200.0,10.8268,10.8489,10.7974,10.8195,278200.0
2012-03-15 15:30:00,14.72,14.78,14.65,14.73,812800.0,10.8195,10.8636,10.768,10.8268,812800.0
2012-03-16 09:30:00,14.54,14.99,14.52,14.99,716100.0,10.6872,11.0179,10.6725,11.0179,716100.0
2012-03-16 10:00:00,14.99,15.11,14.91,15.02,563700.0,11.0179,11.1061,10.9591,11.04,563700.0
2012-03-16 10:30:00,15.02,15.1,14.95,15.0,216400.0,11.04,11.0988,10.9885,11.0253,216400.0
2012-03-16 11:00:00,15.01,15.05,14.92,14.94,135900.0,11.0326,11.062,10.9665,10.9812,135900.0
2012-03-16 11:30:00,14.93,15.0,14.92,15.0,196600.0,10.9738,11.0253,10.9665,11.0253,196600.0
2012-03-16 12:00:00,15.0,15.03,14.97,15.03,104700.0,11.0253,11.0473,11.0032,11.0473,104700.0
2012-03-16 12:30:00,15.02,15.1,15.02,15.08,128200.0,11.04,11.0988,11.04,11.0841,128200.0
2012-03-16 13:00:00,15.09,15.13,15.07,15.11,150900.0,11.0914,11.1208,11.0767,11.1061,150900.0
2012-03-16 13:30:00,15.11,15.23,15.1,15.22,298400.0,11.1061,11.1943,11.0988,11.187,298400.0
2012-03-16 14:00:00,15.21,15.24,15.17,15.19,158300.0,11.1796,11.2017,11.1502,11.1649,158300.0
2012-03-16 14:30:00,15.19,15.2,15.09,15.1,169600.0,11.1649,11.1723,11.0914,11.0988,169600.0
2012-03-16 15:00:00,15.09,15.1,14.95,14.97,449000.0,11.0914,11.0988,10.9885,11.0032,449000.0
2012-03-16 15:30:00,14.97,15.06,14.97,15.03,904200.0,11.0032,11.0694,11.0032,11.0473,904200.0
2012-03-19 09:30:00,15.24,15.41,15.05,15.35,782200.0,11.2017,11.3266,11.062,11.2825,782200.0
2012-03-19 10:00:00,15.35,15.38,15.19,15.29,251600.0,11.2825,11.3046,11.1649,11.2384,251600.0
2012-03-19 10:30:00,15.28,15.44,15.22,15.43,207800.0,11.2311,11.3487,11.187,11.3413,207800.0
2012-03-19 11:00:00,15.43,15.49,15.36,15.45,255800.0,11.3413,11.3854,11.2899,11.356,255800.0
2012-03-19 11:30:00,15.45,15.58,15.44,15.56,167400.0,11.356,11.4516,11.3487,11.4369,167400.0
2012-03-19 12:00:00,15.57,15.67,15.55,15.67,309200.0,11.4442,11.5177,11.4295,11.5177,309200.0
2012-03-19 12:30:00,15.67,15.76,15.63,15.75,326000.0,11.5177,11.5839,11.4883,11.5765,326000.0
2012-03-19 13:00:00,15.75,15.78,15.69,15.7,655200.0,11.5765,11.5986,11.5324,11.5398,655200.0
2012-03-19 13:30:00,15.71,15.72,15.61,15.61,225800.0,11.5471,11.5545,11.4736,11.4736,225800.0
2012-03-19 14:00:00,15.62,15.63,15.56,15.56,225100.0,11.481,11.4883,11.4369,11.4369,225100.0
2012-03-19 14:30:00,15.57,15.62,15.5,15.55,359200.0,11.4442,11.481,11.3928,11.4295,359200.0
2012-03-19 15:00:00,15.55,15.58,15.5,15.51,327600.0,11.4295,11.4516,11.3928,11.4001,327600.0
2012-03-19 15:30:00,15.51,15.58,15.47,15.5,900700.0,11.4001,11.4516,11.3707,11.3928,900700.0
2012-03-20 09:30:00,15.28,15.35,14.77,14.98,727600.0,11.2311,11.2825,10.8562,11.0106,727600.0
2012-03-20 10:00:00,14.98,15.04,14.91,14.99,511600.0,11.0106,11.0547,10.9591,11.0179,511600.0
2012-03-20 10:30:00,14.99,15.22,14.96,15.17,241700.0,11.0179,11.187,10.9959,11.1502,241700.0
2012-03-20 11:00:00,15.17,15.25,15.17,15.17,212100.0,11.1502,11.209,11.1502,11.1502,212100.0
2012-03-20 11:30:00,15.18,15.21,15.05,15.11,215900.0,11.1576,11.1796,11.062,11.1061,215900.0
2012-03-20 12:00:00,15.11,15.15,15.09,15.1,139800.0,11.1061,11.1355,11.0914,11.0988,139800.0
2012-03-20 12:30:00,15.1,15.15,15.1,15.15,134500.0,11.0988,11.1355,11.0988,11.1355,134500.0
2012-03-20 13:00:00,15.15,15.2,15.14,15.18,143500.0,11.1355,11.1723,11.1282,11.1576,143500.0
2012-03-20 13:30:00,15.18,15.23,15.16,15.22,116100.0,11.1576,11.1943,11.1429,11.187,116100.0
2012-03-20 14:00:00,15.22,15.29,15.22,15.25,159300.0,11.187,11.2384,11.187,11.209,159300.0
2012-03-20 14:30:00,15.25,15.28,15.22,15.27,134100.0,11.209,11.2311,11.187,11.2237,134100.0
2012-03-20 15:00:00,15.27,15.33,15.27,15.32,249100.0,11.2237,11.2678,11.2237,11.2605,249100.0
2012-03-20 15:30:00,15.32,15.34,15.24,15.27,454400.0,11.2605,11.2752,11.2017,11.2237,454400.0
2012-03-21 09:30:00,15.27,15.35,14.99,15.1,198000.0,11.2237,11.2825,11.0179,11.0988,198000.0
2012-03-21 10:00:00,15.09,15.12,14.9,15.07,208200.0,11.0914,11.1135,10.9518,11.0767,208200.0
2012-03-21 10:30:00,15.07,15.11,14.94,14.98,149400.0,11.0767,11.1061,10.9812,11.0106,149400.0
2012-03-21 11:00:00,14.97,15.03,14.92,14.97,233500.0,11.0032,11.0473,10.9665,11.0032,233500.0
2012-03-21 11:30:00,14.97,15.07,14.96,14.98,108900.0,11.0032,11.0767,10.9959,11.0106,108900.0
2012-03-21 12:00:00,14.99,15.12,14.99,15.08,125900.0,11.0179,11.1135,11.0179,11.0841,125900.0
2012-03-21 12:30:00,15.09,15.12,15.04,15.06,99600.0,11.0914,11.1135,11.0547,11.0694,99600.0
2012-03-21 13:00:00,15.07,15.07,14.95,15.02,148400.0,11.0767,11.0767,10.9885,11.04,148400.0
2012-03-21 13:30:00,15.02,15.05,14.98,15.02,117500.0,11.04,11.062,11.0106,11.04,117500.0
2012-03-21 14:00:00,15.02,15.04,15.0,15.01,95000.0,11.04,11.0547,11.0253,11.0326,95000.0
2012-03-21 14:30:00,15.02,15.03,14.97,15.0,160600.0,11.04,11.0473,11.0032,11.0253,160600.0
2012-03-21 15:00:00,15.0,15.07,15.0,15.05,112700.0,11.0253,11.0767,11.0253,11.062,112700.0
2012-03-21 15:30:00,15.06,15.09,14.93,14.95,572100.0,11.0694,11.0914,10.9738,10.9885,572100.0
2012-03-22 09:30:00,14.55,14.7,14.47,14.51,644800.0,10.6945,10.8048,10.6357,10.6651,644800.0
2012-03-22 10:00:00,14.52,14.57,14.38,14.4,268400.0,10.6725,10.7092,10.5696,10.5843,268400.0
2012-03-22 10:30:00,14.4,14.44,14.28,14.32,246500.0,10.5843,10.6137,10.4961,10.5255,246500.0
2012-03-22 11:00:00,14.32,14.38,14.21,14.34,178600.0,10.5255,10.5696,10.4446,10.5402,178600.0
2012-03-22 11:30:00,14.34,14.39,14.29,14.33,116000.0,10.5402,10.5769,10.5034,10.5328,116000.0
2012-03-22 12:00:00,14.33,14.37,14.32,14.32,63600.0,10.5328,10.5622,10.5255,10.5255,63600.0
2012-03-22 12:30:00,14.33,14.33,14.25,14.3,131200.0,10.5328,10.5328,10.474,10.5108,131200.0
2012-03-22 13:00:00,14.3,14.33,14.26,14.33,144300.0,10.5108,10.5328,10.4814,10.5328,144300.0
2012-03-22 13:30:00,14.32,14.36,14.29,14.31,101300.0,10.5255,10.5549,10.5034,10.5181,101300.0
2012-03-22 14:00:00,14.31,14.32,14.22,14.3,195000.0,10.5181,10.5255,10.452,10.5108,195000.0
2012-03-22 14:30:00,14.29,14.31,14.21,14.23,152100.0,10.5034,10.5181,10.4446,10.4593,152100.0
2012-03-22 15:00:00,14.23,14.28,14.17,14.28,220400.0,10.4593,10.4961,10.4152,10.4961,220400.0
2012-03-22 15:30:00,14.28,14.36,14.25,14.27,757800.0,10.4961,10.5549,10.474,10.4887,757800.0
2012-03-23 09:30:00,14.26,14.42,14.23,14.31,169800.0,10.4814,10.599,10.4593,10.5181,169800.0
2012-03-23 10:00:00,14.3,14.36,14.19,14.32,209700.0,10.5108,10.5549,10.4299,10.5255,209700.0
2012-03-23 10:30:00,14.32,14.51,14.32,14.44,271500.0,10.5255,10.6651,10.5255,10.6137,271500.0
2012-03-23 11:00:00,14.45,14.51,14.37,14.51,157100.0,10.621,10.6651,10.5622,10.6651,157100.0
2012-03-23 11:30:00,14.51,14.55,14.48,14.5,203300.0,10.6651,10.6945,10.6431,10.6578,203300.0
2012-03-23 12:00:00,14.5,14.51,14.41,14.43,84200.0,10.6578,10.6651,10.5916,10.6063,84200.0
2012-03-23 12:30:00,14.43,14.54,14.37,14.51,265800.0,10.6063,10.6872,10.5622,10.6651,265800.0
2012-03-23 13:00:00,14.51,14.56,14.49,14.55,185500.0,10.6651,10.7019,10.6504,10.6945,185500.0
2012-03-23 13:30:00,14.55,14.62,14.54,14.6,257100.0,10.6945,10.746,10.6872,10.7313,257100.0
2012-03-23 14:00:00,14.6,14.65,14.59,14.65,101100.0,10.7313,10.768,10.7239,10.768,101100.0
2012-03-23 14:30:00,14.65,14.68,14.63,14.65,176800.0,10.768,10.7901,10.7533,10.768,176800.0
2012-03-23 15:00:00,14.66,14.66,14.61,14.64,233200.0,10.7754,10.7754,10.7386,10.7607,233200.0
2012-03-23 15:30:00,14.64,14.67,14.6,14.65,463200.0,10.7607,10.7827,10.7313,10.768,463200.0
2012-03-26 09:30:00,14.82,14.9,14.67,14.68,228900.0,10.893,10.9518,10.7827,10.7901,228900.0
2012-03-26 10:00:00,14.67,14.71,14.56,14.62,270700.0,10.7827,10.8121,10.7019,10.746,270700.0
2012-03-26 10:30:00,14.62,14.68,14.57,14.68,158700.0,10.746,10.7901,10.7092,10.7901,158700.0
2012-03-26 11:00:00,14.67,14.69,14.63,14.67,81900.0,10.7827,10.7974,10.7533,10.7827,81900.0
2012-03-26 11:30:00,14.66,14.7,14.63,14.63,54100.0,10.7754,10.8048,10.7533,10.7533,54100.0
2012-03-26 12:00:00,14.64,14.66,14.58,14.62,157600.0,10.7607,10.7754,10.7166,10.746,157600.0
2012-03-26 12:30:00,14.62,14.62,14.56,14.56,96500.0,10.746,10.746,10.7019,10.7019,96500.0
2012-03-26 13:00:00,14.57,14.61,14.56,14.58,77300.0,10.7092,10.7386,10.7019,10.7166,77300.0
2012-03-26 13:30:00,14.58,14.6,14.57,14.6,237000.0,10.7166,10.7313,10.7092,10.7313,237000.0
2012-03-26 14:00:00,14.6,14.62,14.59,14.62,134800.0,10.7313,10.746,10.7239,10.746,134800.0
2012-03-26 14:30:00,14.62,14.72,14.61,14.7,100900.0,10.746,10.8195,10.7386,10.8048,100900.0
2012-03-26 15:00:00,14.7,14.75,14.67,14.69,142700.0,10.8048,10.8415,10.7827,10.7974,142700.0
2012-03-26 15:30:00,14.68,14.75,14.62,14.75,425000.0,10.7901,10.8415,10.746,10.8415,425000.0
2012-03-27 09:30:00,14.76,14.9,14.66,14.88,143500.0,10.8489,10.9518,10.7754,10.9371,143500.0
2012-03-27 10:00:00,14.88,14.89,14.78,14.81,136500.0,10.9371,10.9444,10.8636,10.8856,136500.0
2012-03-27 10:30:00,14.82,14.83,14.68,14.69,64800.0,10.893,10.9003,10.7901,10.7974,64800.0
2012-03-27 11:00:00,14.7,14.74,14.65,14.71,106900.0,10.8048,10.8342,10.768,10.8121,106900.0
2012-03-27 11:30:00,14.71,14.73,14.68,14.73,63800.0,10.8121,10.8268,10.7901,10.8268,63800.0
2012-03-27 12:00:00,14.72,14.76,14.69,14.71,132800.0,10.8195,10.8489,10.7974,10.8121,132800.0
2012-03-27 12:30:00,14.7,14.71,14.62,14.66,128100.0,10.8048,10.8121,10.746,10.7754,128100.0
2012-03-27 13:00:00,14.66,14.67,14.63,14.67,67800.0,10.7754,10.7827,10.7533,10.7827,67800.0
2012-03-27 13:30:00,14.67,14.68,14.63,14.67,67800.0,10.7827,10.7901,10.7533,10.7827,67800.0
2012-03-27 14:00:00,14.67,14.71,14.65,14.71,61400.0,10.7827,10.8121,10.768,10.8121,61400.0
2012-03-27 14:30:00,14.71,14.73,14.68,14.7,98100.0,10.8121,10.8268,10.7901,10.8048,98100.0
2012-03-27 15:00:00,14.69,14.7,14.61,14.61,103000.0,10.7974,10.8048,10.7386,10.7386,103000.0
2012-03-27 15:30:00,14.61,14.66,14.59,14.63,378900.0,10.7386,10.7754,10.7239,10.7533,378900.0
2012-03-28 09:30:00,14.48,14.53,14.22,14.28,299700.0,10.717,10.754,10.5245,10.5689,299700.0
2012-03-28 10:00:00,14.28,14.36,14.22,14.25,113100.0,10.5689,10.6282,10.5245,10.5467,113100.0
2012-03-28 10:30:00,14.24,14.28,14.14,14.28,228600.0,10.5393,10.5689,10.4653,10.5689,228600.0
2012-03-28 11:00:00,14.29,14.3,14.21,14.22,96100.0,10.5764,10.5838,10.5171,10.5245,96100.0
2012-03-28 11:30:00,14.22,14.22,14.04,14.1,276500.0,10.5245,10.5245,10.3913,10.4357,276500.0
2012-03-28 12:00:00,14.1,14.19,14.06,14.16,228900.0,10.4357,10.5023,10.4061,10.4801,228900.0
2012-03-28 12:30:00,14.17,14.21,14.14,14.21,182500.0,10.4875,10.5171,10.4653,10.5171,182500.0
2012-03-28 13:00:00,14.2,14.23,14.15,14.2,104600.0,10.5097,10.5319,10.4727,10.5097,104600.0
2012-03-28 13:30:00,14.2,14.26,14.17,14.25,86400.0,10.5097,10.5541,10.4875,10.5467,86400.0
2012-03-28 14:00:00,14.25,14.25,14.15,14.2,88700.0,10.5467,10.5467,10.4727,10.5097,88700.0
2012-03-28 14:30:00,14.2,14.3,14.19,14.3,102900.0,10.5097,10.5838,10.5023,10.5838,102900.0
2012-03-28 15:00:00,14.3,14.36,14.27,14.31,168800.0,10.5838,10.6282,10.5615,10.5912,168800.0
2012-03-28 15:30:00,14.31,14.41,14.26,14.4,457800.0,10.5912,10.6652,10.5541,10.6578,457800.0
2012-03-29 09:30:00,14.26,14.55,14.17,14.23,253000.0,10.5541,10.7688,10.4875,10.5319,253000.0
2012-03-29 10:00:00,14.23,14.28,14.11,14.15,207200.0,10.5319,10.5689,10.4431,10.4727,207200.0
2012-03-29 10:30:00,14.14,14.27,14.08,14.27,96600.0,10.4653,10.5615,10.4209,10.5615,96600.0
2012-03-29 11:00:00,14.27,14.31,14.16,14.16,147800.0,10.5615,10.5912,10.4801,10.4801,147800.0
2012-03-29 11:30:00,14.17,14.21,14.15,14.2,69700.0,10.4875,10.5171,10.4727,10.5097,69700.0
2012-03-29 12:00:00,14.19,14.2,14.14,14.18,71900.0,10.5023,10.5097,10.4653,10.4949,71900.0
2012-03-29 12:30:00,14.18,14.27,14.16,14.26,79400.0,10.4949,10.5615,10.4801,10.5541,79400.0
2012-03-29 13:00:00,14.26,14.26,14.2,14.21,103200.0,10.5541,10.5541,10.5097,10.5171,103200.0
2012-03-29 13:30:00,14.22,14.26,14.19,14.23,71300.0,10.5245,10.5541,10.5023,10.5319,71300.0
2012-03-29 14:00:00,14.23,14.34,14.21,14.34,79000.0,10.5319,10.6134,10.5171,10.6134,79000.0
2012-03-29 14:30:00,14.33,14.39,14.31,14.36,65700.0,10.606,10.6504,10.5912,10.6282,65700.0
2012-03-29 15:00:00,14.36,14.5,14.34,14.49,146100.0,10.6282,10.7318,10.6134,10.7244,146100.0
2012-03-29 15:30:00,14.49,14.61,14.48,14.56,526800.0,10.7244,10.8132,10.717,10.7762,526800.0
2012-03-30 09:30:00,14.77,14.79,14.59,14.62,199800.0,10.9316,10.9464,10.7984,10.8206,199800.0
2012-03-30 10:00:00,14.62,14.67,14.5,14.62,291200.0,10.8206,10.8576,10.7318,10.8206,291200.0
2012-03-30 10:30:00,14.61,14.72,14.55,14.71,330000.0,10.8132,10.8946,10.7688,10.8872,330000.0
2012-03-30 11:00:00,14.71,14.82,14.71,14.75,202500.0,10.8872,10.9686,10.8872,10.9168,202500.0
2012-03-30 11:30:00,14.76,14.77,14.7,14.71,83500.0,10.9242,10.9316,10.8798,10.8872,83500.0
2012-03-30 12:00:00,14.71,14.71,14.6,14.64,120900.0,10.8872,10.8872,10.8058,10.8354,120900.0
2012-03-30 12:30:00,14.63,14.7,14.63,14.65,68900.0,10.828,10.8798,10.828,10.8428,68900.0
2012-03-30 13:00:00,14.65,14.67,14.59,14.6,109300.0,10.8428,10.8576,10.7984,10.8058,109300.0
2012-03-30 13:30:00,14.61,14.64,14.56,14.59,115600.0,10.8132,10.8354,10.7762,10.7984,115600.0
2012-03-30 14:00:00,14.59,14.62,14.57,14.59,129900.0,10.7984,10.8206,10.7836,10.7984,129900.0
2012-03-30 14:30:00,14.58,14.65,14.58,14.59,64300.0,10.791,10.8428,10.791,10.7984,64300.0
2012-03-30 15:00:00,14.6,14.6,14.52,14.54,290900.0,10.8058,10.8058,10.7466,10.7614,290900.0
2012-03-30 15:30:00,14.54,14.59,14.51,14.53,546900.0,10.7614,10.7984,10.7392,10.754,546900.0
2012-04-02 09:30:00,14.57,14.74,14.52,14.68,192700.0,10.7836,10.9094,10.7466,10.865,192700.0
2012-04-02 10:00:00,14.68,14.88,14.68,14.73,225000.0,10.865,11.013,10.865,10.902,225000.0
2012-04-02 10:30:00,14.73,14.76,14.57,14.69,281800.0,10.902,10.9242,10.7836,10.8724,281800.0
2012-04-02 11:00:00,14.7,14.83,14.7,14.8,144300.0,10.8798,10.976,10.8798,10.9538,144300.0
2012-04-02 11:30:00,14.81,14.9,14.8,14.9,243300.0,10.9612,11.0278,10.9538,11.0278,243300.0
2012-04-02 12:00:00,14.89,14.94,14.89,14.94,145400.0,11.0204,11.0574,11.0204,11.0574,145400.0
2012-04-02 12:30:00,14.93,15.09,14.93,15.03,339100.0,11.05,11.1684,11.05,11.124,339100.0
2012-04-02 13:00:00,15.03,15.03,14.98,15.02,217800.0,11.124,11.124,11.087,11.1166,217800.0
2012-04-02 13:30:00,15.02,15.12,15.02,15.1,143500.0,11.1166,11.1907,11.1166,11.1758,143500.0
2012-04-02 14:00:00,15.1,15.11,14.97,15.0,187300.0,11.1758,11.1833,11.0796,11.1018,187300.0
2012-04-02 14:30:00,15.0,15.12,15.0,15.11,165100.0,11.1018,11.1907,11.1018,11.1833,165100.0
2012-04-02 15:00:00,15.11,15.12,14.93,14.96,258900.0,11.1833,11.1907,11.05,11.0722,258900.0
2012-04-02 15:30:00,14.96,14.96,14.78,14.86,568400.0,11.0722,11.0722,10.939,10.9982,568400.0
2012-04-03 09:30:00,14.87,14.87,14.67,14.75,117900.0,11.0056,11.0056,10.8576,10.9168,117900.0
2012-04-03 10:00:00,14.75,14.77,14.64,14.73,118200.0,10.9168,10.9316,10.8354,10.902,118200.0
2012-04-03 10:30:00,14.73,14.83,14.69,14.81,105000.0,10.902,10.976,10.8724,10.9612,105000.0
2012-04-03 11:00:00,14.81,14.81,14.64,14.66,128100.0,10.9612,10.9612,10.8354,10.8502,128100.0
2012-04-03 11:30:00,14.67,14.68,14.63,14.67,76400.0,10.8576,10.865,10.828,10.8576,76400.0
2012-04-03 12:00:00,14.67,14.67,14.58,14.64,59500.0,10.8576,10.8576,10.791,10.8354,59500.0
2012-04-03 12:30:00,14.65,14.69,14.63,14.68,51700.0,10.8428,10.8724,10.828,10.865,51700.0
2012-04-03 13:00:00,14.68,14.7,14.66,14.68,41400.0,10.865,10.8798,10.8502,10.865,41400.0
2012-04-03 13:30:00,14.68,14.69,14.64,14.67,38800.0,10.865,10.8724,10.8354,10.8576,38800.0
2012-04-03 14:00:00,14.67,14.67,14.47,14.48,304900.0,10.8576,10.8576,10.7096,10.717,304900.0
2012-04-03 14:30:00,14.48,14.57,14.45,14.56,231500.0,10.717,10.7836,10.6948,10.7762,231500.0
2012-04-03 15:00:00,14.56,14.63,14.55,14.56,199200.0,10.7762,10.828,10.7688,10.7762,199200.0
2012-04-03 15:30:00,14.55,14.69,14.55,14.65,537400.0,10.7688,10.8724,10.7688,10.8428,537400.0
2012-04-04 09:30:00,14.43,14.46,14.25,14.34,142700.0,10.68,10.7022,10.5467,10.6134,142700.0
2012-04-04 10:00:00,14.33,14.36,14.22,14.28,221400.0,10.606,10.6282,10.5245,10.5689,221400.0
2012-04-04 10:30:00,14.28,14.33,14.17,14.18,178300.0,10.5689,10.606,10.4875,10.4949,178300.0
2012-04-04 11:00:00,14.19,14.29,14.19,14.23,113800.0,10.5023,10.5764,10.5023,10.5319,113800.0
2012-04-04 11:30:00,14.23,14.29,14.22,14.24,103500.0,10.5319,10.5764,10.5245,10.5393,103500.0
2012-04-04 12:00:00,14.25,14.3,14.24,14.28,115900.0,10.5467,10.5838,10.5393,10.5689,115900.0
2012-04-04 12:30:00,14.28,14.29,14.24,14.24,78600.0,10.5689,10.5764,10.5393,10.5393,78600.0
2012-04-04 13:00:00,14.25,14.26,14.2,14.2,125000.0,10.5467,10.5541,10.5097,10.5097,125000.0
2012-04-04 13:30:00,14.2,14.27,14.18,14.26,85900.0,10.5097,10.5615,10.4949,10.5541,85900.0
2012-04-04 14:00:00,14.27,14.28,14.22,14.26,73500.0,10.5615,10.5689,10.5245,10.5541,73500.0
2012-04-04 14:30:00,14.25,14.32,14.24,14.27,97000.0,10.5467,10.5986,10.5393,10.5615,97000.0
2012-04-04 15:00:00,14.27,14.31,14.26,14.28,103200.0,10.5615,10.5912,10.5541,10.5689,103200.0
2012-04-04 15:30:00,14.29,14.35,14.28,14.34,302100.0,10.5764,10.6208,10.5689,10.6134,302100.0
2012-04-05 09:30:00,14.26,14.44,14.26,14.38,104500.0,10.5541,10.6874,10.5541,10.643,104500.0
2012-04-05 10:00:00,14.38,14.44,14.27,14.3,189300.0,10.643,10.6874,10.5615,10.5838,189300.0
2012-04-05 10:30:00,14.29,14.36,14.26,14.31,90800.0,10.5764,10.6282,10.5541,10.5912,90800.0
2012-04-05 11:00:00,14.32,14.34,14.18,14.18,172800.0,10.5986,10.6134,10.4949,10.4949,172800.0
2012-04-05 11:30:00,14.19,14.19,14.09,14.12,198400.0,10.5023,10.5023,10.4283,10.4505,198400.0
2012-04-05 12:00:00,14.12,14.12,14.03,14.07,134200.0,10.4505,10.4505,10.3839,10.4135,134200.0
2012-04-05 12:30:00,14.07,14.07,13.98,14.03,116000.0,10.4135,10.4135,10.3469,10.3839,116000.0
2012-04-05 13:00:00,14.03,14.06,13.99,14.03,131400.0,10.3839,10.4061,10.3543,10.3839,131400.0
2012-04-05 13:30:00,14.03,14.03,13.95,13.98,104000.0,10.3839,10.3839,10.3247,10.3469,104000.0
2012-04-05 14:00:00,13.98,14.0,13.94,13.95,153500.0,10.3469,10.3617,10.3173,10.3247,153500.0
2012-04-05 14:30:00,13.95,13.95,13.89,13.9,228700.0,10.3247,10.3247,10.2803,10.2877,228700.0
2012-04-05 15:00:00,13.9,13.93,13.86,13.93,217600.0,10.2877,10.3099,10.2581,10.3099,217600.0
2012-04-05 15:30:00,13.92,13.95,13.9,13.93,408800.0,10.3025,10.3247,10.2877,10.3099,408800.0
2012-04-09 09:30:00,13.7,13.77,13.53,13.65,216900.0,10.1397,10.1915,10.0139,10.1027,216900.0
2012-04-09 10:00:00,13.64,13.84,13.64,13.76,343800.0,10.0953,10.2433,10.0953,10.1841,343800.0
2012-04-09 10:30:00,13.76,13.8,13.73,13.76,179200.0,10.1841,10.2137,10.1619,10.1841,179200.0
2012-04-09 11:00:00,13.76,13.76,13.58,13.61,216000.0,10.1841,10.1841,10.0509,10.0731,216000.0
2012-04-09 11:30:00,13.61,13.64,13.59,13.61,140000.0,10.0731,10.0953,10.0583,10.0731,140000.0
2012-04-09 12:00:00,13.62,13.63,13.59,13.6,131600.0,10.0805,10.0879,10.0583,10.0657,131600.0
2012-04-09 12:30:00,13.6,13.65,13.59,13.59,338000.0,10.0657,10.1027,10.0583,10.0583,338000.0
2012-04-09 13:00:00,13.59,13.61,13.54,13.54,151400.0,10.0583,10.0731,10.0213,10.0213,151400.0
2012-04-09 13:30:00,13.54,13.63,13.54,13.62,285600.0,10.0213,10.0879,10.0213,10.0805,285600.0
2012-04-09 14:00:00,13.62,13.64,13.58,13.63,146100.0,10.0805,10.0953,10.0509,10.0879,146100.0
2012-04-09 14:30:00,13.63,13.67,13.61,13.63,135100.0,10.0879,10.1175,10.0731,10.0879,135100.0
2012-04-09 15:00:00,13.63,13.64,13.59,13.6,336800.0,10.0879,10.0953,10.0583,10.0657,336800.0
2012-04-09 15:30:00,13.59,13.62,13.59,13.61,630400.0,10.0583,10.0805,10.0583,10.0731,630400.0
2012-04-10 09:30:00,13.63,13.79,13.59,13.7,154700.0,10.0879,10.2063,10.0583,10.1397,154700.0
2012-04-10 10:00:00,13.7,13.7,13.51,13.63,171800.0,10.1397,10.1397,9.9991,10.0879,171800.0
2012-04-10 10:30:00,13.64,13.66,13.47,13.48,139100.0,10.0953,10.1101,9.9694,9.9769,139100.0
2012-04-10 11:00:00,13.48,13.53,13.46,13.49,146300.0,9.9769,10.0139,9.962,9.9843,146300.0
2012-04-10 11:30:00,13.5,13.51,13.34,13.39,227800.0,9.9917,9.9991,9.8732,9.9102,227800.0
2012-04-10 12:00:00,13.39,13.41,13.32,13.38,192500.0,9.9102,9.925,9.8584,9.9028,192500.0
2012-04-10 12:30:00,13.38,13.48,13.36,13.39,247400.0,9.9028,9.9769,9.888,9.9102,247400.0
2012-04-10 13:00:00,13.4,13.41,13.28,13.34,306200.0,9.9176,9.925,9.8288,9.8732,306200.0
2012-04-10 13:30:00,13.34,13.4,13.32,13.35,162600.0,9.8732,9.9176,9.8584,9.8806,162600.0
2012-04-10 14:00:00,13.35,13.37,13.29,13.35,110300.0,9.8806,9.8954,9.8362,9.8806,110300.0
2012-04-10 14:30:00,13.36,13.4,13.29,13.37,95600.0,9.888,9.9176,9.8362,9.8954,95600.0
2012-04-10 15:00:00,13.36,13.4,13.32,13.37,174100.0,9.888,9.9176,9.8584,9.8954,174100.0
2012-04-10 15:30:00,13.37,13.41,13.33,13.35,485200.0,9.8954,9.925,9.8658,9.8806,485200.0
2012-04-11 09:30:00,13.59,13.76,13.55,13.6,190700.0,10.0583,10.1841,10.0287,10.0657,190700.0
2012-04-11 10:00:00,13.59,13.7,13.59,13.67,150500.0,10.0583,10.1397,10.0583,10.1175,150500.0
2012-04-11 10:30:00,13.68,13.75,13.66,13.73,203300.0,10.1249,10.1767,10.1101,10.1619,203300.0
2012-04-11 11:00:00,13.72,13.72,13.57,13.64,124400.0,10.1545,10.1545,10.0435,10.0953,124400.0
2012-04-11 11:30:00,13.64,13.67,13.61,13.63,76000.0,10.0953,10.1175,10.0731,10.0879,76000.0
2012-04-11 12:00:00,13.63,13.67,13.62,13.66,81600.0,10.0879,10.1175,10.0805,10.1101,81600.0
2012-04-11 12:30:00,13.66,13.67,13.62,13.67,38700.0,10.1101,10.1175,10.0805,10.1175,38700.0
2012-04-11 13:00:00,13.67,13.67,13.61,13.63,48500.0,10.1175,10.1175,10.0731,10.0879,48500.0
2012-04-11 13:30:00,13.63,13.64,13.6,13.61,42700.0,10.0879,10.0953,10.0657,10.0731,42700.0
2012-04-11 14:00:00,13.62,13.62,13.54,13.56,104700.0,10.0805,10.0805,10.0213,10.0361,104700.0
2012-04-11 14:30:00,13.56,13.56,13.51,13.53,62700.0,10.0361,10.0361,9.9991,10.0139,62700.0
2012-04-11 15:00:00,13.53,13.54,13.48,13.52,67900.0,10.0139,10.0213,9.9769,10.0065,67900.0
2012-04-11 15:30:00,13.51,13.53,13.44,13.49,391800.0,9.9991,10.0139,9.9472,9.9843,391800.0
2012-04-12 09:30:00,13.55,13.99,13.55,13.94,274900.0,10.0287,10.3543,10.0287,10.3173,274900.0
2012-04-12 10:00:00,13.94,14.04,13.93,14.02,198300.0,10.3173,10.3913,10.3099,10.3765,198300.0
2012-04-12 10:30:00,14.02,14.13,14.0,14.05,177800.0,10.3765,10.4579,10.3617,10.3987,177800.0
2012-04-12 11:00:00,14.05,14.1,14.04,14.09,77500.0,10.3987,10.4357,10.3913,10.4283,77500.0
2012-04-12 11:30:00,14.09,14.15,14.05,14.15,90000.0,10.4283,10.4727,10.3987,10.4727,90000.0
2012-04-12 12:00:00,14.14,14.19,14.11,14.16,86600.0,10.4653,10.5023,10.4431,10.4801,86600.0
2012-04-12 12:30:00,14.15,14.22,14.14,14.17,90200.0,10.4727,10.5245,10.4653,10.4875,90200.0
2012-04-12 13:00:00,14.17,14.22,14.17,14.21,75200.0,10.4875,10.5245,10.4875,10.5171,75200.0
2012-04-12 13:30:00,14.21,14.22,14.17,14.2,99200.0,10.5171,10.5245,10.4875,10.5097,99200.0
2012-04-12 14:00:00,14.2,14.22,14.18,14.19,107300.0,10.5097,10.5245,10.4949,10.5023,107300.0
2012-04-12 14:30:00,14.2,14.22,14.18,14.21,76700.0,10.5097,10.5245,10.4949,10.5171,76700.0
2012-04-12 15:00:00,14.21,14.24,14.19,14.19,93800.0,10.5171,10.5393,10.5023,10.5023,93800.0
2012-04-12 15:30:00,14.2,14.24,14.16,14.16,396300.0,10.5097,10.5393,10.4801,10.4801,396300.0
2012-04-13 09:30:00,14.15,14.15,13.92,13.97,128000.0,10.4727,10.4727,10.3025,10.3395,128000.0
2012-04-13 10:00:00,13.97,13.97,13.75,13.82,368700.0,10.3395,10.3395,10.1767,10.2285,368700.0
2012-04-13 10:30:00,13.81,13.87,13.76,13.85,198300.0,10.2211,10.2655,10.1841,10.2507,198300.0
2012-04-13 11:00:00,13.85,13.88,13.79,13.8,131800.0,10.2507,10.2729,10.2063,10.2137,131800.0
2012-04-13 11:30:00,13.8,13.84,13.74,13.76,133700.0,10.2137,10.2433,10.1693,10.1841,133700.0
2012-04-13 12:00:00,13.76,13.76,13.69,13.7,105900.0,10.1841,10.1841,10.1323,10.1397,105900.0
2012-04-13 12:30:00,13.7,13.79,13.7,13.77,93600.0,10.1397,10.2063,10.1397,10.1915,93600.0
2012-04-13 13:00:00,13.77,13.82,13.76,13.81,99700.0,10.1915,10.2285,10.1841,10.2211,99700.0
2012-04-13 13:30:00,13.81,13.84,13.76,13.77,116700.0,10.2211,10.2433,10.1841,10.1915,116700.0
2012-04-13 14:00:00,13.77,13.85,13.75,13.79,113900.0,10.1915,10.2507,10.1767,10.2063,113900.0
2012-04-13 14:30:00,13.78,13.8,13.71,13.72,198400.0,10.1989,10.2137,10.1471,10.1545,198400.0
2012-04-13 15:00:00,13.71,13.78,13.71,13.73,131500.0,10.1471,10.1989,10.1471,10.1619,131500.0
2012-04-13 15:30:00,13.73,13.78,13.68,13.71,399500.0,10.1619,10.1989,10.1249,10.1471,399500.0
2012-04-16 09:30:00,13.91,14.04,13.6,13.69,432400.0,10.2951,10.3913,10.0657,10.1323,432400.0
2012-04-16 10:00:00,13.69,13.73,13.54,13.66,213900.0,10.1323,10.1619,10.0213,10.1101,213900.0
2012-04-16 10:30:00,13.65,13.67,13.58,13.62,122800.0,10.1027,10.1175,10.0509,10.0805,122800.0
2012-04-16 11:00:00,13.62,13.67,13.6,13.6,117100.0,10.0805,10.1175,10.0657,10.0657,117100.0
2012-04-16 11:30:00,13.61,13.64,13.55,13.6,134800.0,10.0731,10.0953,10.0287,10.0657,134800.0
2012-04-16 12:00:00,13.59,13.7,13.59,13.62,105000.0,10.0583,10.1397,10.0583,10.0805,105000.0
2012-04-16 12:30:00,13.63,13.67,13.56,13.63,124600.0,10.0879,10.1175,10.0361,10.0879,124600.0
2012-04-16 13:00:00,13.63,13.67,13.6,13.63,135600.0,10.0879,10.1175,10.0657,10.0879,135600.0
2012-04-16 13:30:00,13.63,13.8,13.6,13.77,175400.0,10.0879,10.2137,10.0657,10.1915,175400.0
2012-04-16 14:00:00,13.78,13.8,13.71,13.71,102900.0,10.1989,10.2137,10.1471,10.1471,102900.0
2012-04-16 14:30:00,13.71,13.78,13.71,13.72,138100.0,10.1471,10.1989,10.1471,10.1545,138100.0
2012-04-16 15:00:00,13.73,13.75,13.68,13.71,124900.0,10.1619,10.1767,10.1249,10.1471,124900.0
2012-04-16 15:30:00,13.71,13.73,13.65,13.7,430400.0,10.1471,10.1619,10.1027,10.1397,430400.0
2012-04-17 09:30:00,13.84,14.0,13.78,13.9,204800.0,10.2433,10.3617,10.1989,10.2877,204800.0
2012-04-17 10:00:00,13.91,14.09,13.86,14.02,118700.0,10.2951,10.4283,10.2581,10.3765,118700.0
2012-04-17 10:30:00,14.02,14.11,14.01,14.08,88800.0,10.3765,10.4431,10.3691,10.4209,88800.0
2012-04-17 11:00:00,14.08,14.14,14.04,14.07,93600.0,10.4209,10.4653,10.3913,10.4135,93600.0
2012-04-17 11:30:00,14.07,14.12,14.05,14.09,69500.0,10.4135,10.4505,10.3987,10.4283,69500.0
2012-04-17 12:00:00,14.1,14.14,14.08,14.1,141200.0,10.4357,10.4653,10.4209,10.4357,141200.0
2012-04-17 12:30:00,14.1,14.11,14.06,14.07,116100.0,10.4357,10.4431,10.4061,10.4135,116100.0
2012-04-17 13:00:00,14.06,14.11,14.05,14.1,81100.0,10.4061,10.4431,10.3987,10.4357,81100.0
2012-04-17 13:30:00,14.09,14.13,14.06,14.08,75500.0,10.4283,10.4579,10.4061,10.4209,75500.0
2012-04-17 14:00:00,14.09,14.12,14.04,14.08,123000.0,10.4283,10.4505,10.3913,10.4209,123000.0
2012-04-17 14:30:00,14.07,14.1,13.99,14.03,188700.0,10.4135,10.4357,10.3543,10.3839,188700.0
2012-04-17 15:00:00,14.03,14.03,13.97,14.02,121300.0,10.3839,10.3839,10.3395,10.3765,121300.0
2012-04-17 15:30:00,14.02,14.02,13.87,13.88,548800.0,10.3765,10.3765,10.2655,10.2729,548800.0
2012-04-18 09:30:00,13.81,14.02,13.77,13.93,119400.0,10.2211,10.3765,10.1915,10.3099,119400.0
2012-04-18 10:00:00,13.93,13.96,13.84,13.89,147500.0,10.3099,10.3321,10.2433,10.2803,147500.0
2012-04-18 10:30:00,13.88,13.96,13.84,13.91,69100.0,10.2729,10.3321,10.2433,10.2951,69100.0
2012-04-18 11:00:00,13.91,13.91,13.81,13.82,81800.0,10.2951,10.2951,10.2211,10.2285,81800.0
2012-04-18 11:30:00,13.82,13.89,13.77,13.87,63700.0,10.2285,10.2803,10.1915,10.2655,63700.0
2012-04-18 12:00:00,13.87,13.88,13.83,13.83,42200.0,10.2655,10.2729,10.2359,10.2359,42200.0
2012-04-18 12:30:00,13.83,13.89,13.81,13.89,83900.0,10.2359,10.2803,10.2211,10.2803,83900.0
2012-04-18 13:00:00,13.88,13.92,13.87,13.91,87700.0,10.2729,10.3025,10.2655,10.2951,87700.0
2012-04-18 13:30:00,13.9,13.9,13.8,13.84,234800.0,10.2877,10.2877,10.2137,10.2433,234800.0
2012-04-18 14:00:00,13.84,13.93,13.84,13.9,98200.0,10.2433,10.3099,10.2433,10.2877,98200.0
2012-04-18 14:30:00,13.91,13.93,13.85,13.88,89000.0,10.2951,10.3099,10.2507,10.2729,89000.0
2012-04-18 15:00:00,13.87,13.91,13.8,13.81,652800.0,10.2655,10.2951,10.2137,10.2211,652800.0
2012-04-18 15:30:00,13.81,13.92,13.79,13.87,465300.0,10.2211,10.3025,10.2063,10.2655,465300.0
2012-04-19 09:30:00,13.44,13.89,13.42,13.69,354000.0,9.9472,10.2803,9.9324,10.1323,354000.0
2012-04-19 10:00:00,13.68,13.72,13.48,13.7,540800.0,10.1249,10.1545,9.9769,10.1397,540800.0
2012-04-19 10:30:00,13.7,13.85,13.59,13.6,361400.0,10.1397,10.2507,10.0583,10.0657,361400.0
2012-04-19 11:00:00,13.6,13.6,13.46,13.48,345800.0,10.0657,10.0657,9.962,9.9769,345800.0
2012-04-19 11:30:00,13.47,13.65,13.44,13.53,332500.0,9.9694,10.1027,9.9472,10.0139,332500.0
2012-04-19 12:00:00,13.53,13.54,13.44,13.45,396200.0,10.0139,10.0213,9.9472,9.9546,396200.0
2012-04-19 12:30:00,13.45,13.46,13.38,13.44,283200.0,9.9546,9.962,9.9028,9.9472,283200.0
2012-04-19 13:00:00,13.44,13.5,13.37,13.41,202700.0,9.9472,9.9917,9.8954,9.925,202700.0
2012-04-19 13:30:00,13.41,13.43,13.3,13.31,242700.0,9.925,9.9398,9.8436,9.851,242700.0
2012-04-19 14:00:00,13.32,13.32,13.17,13.2,389200.0,9.8584,9.8584,9.7474,9.7696,389200.0
2012-04-19 14:30:00,13.21,13.21,13.15,13.19,271600.0,9.777,9.777,9.7326,9.7622,271600.0
2012-04-19 15:00:00,13.19,13.22,13.11,13.15,293200.0,9.7622,9.7844,9.703,9.7326,293200.0
2012-04-19 15:30:00,13.15,13.15,13.07,13.13,732300.0,9.7326,9.7326,9.6734,9.7178,732300.0
2012-04-20 09:30:00,13.16,13.21,13.0,13.02,327600.0,9.74,9.777,9.6216,9.6364,327600.0
2012-04-20 10:00:00,13.03,13.04,12.92,13.0,346400.0,9.6438,9.6512,9.5624,9.6216,346400.0
2012-04-20 10:30:00,13.01,13.08,12.98,13.01,259300.0,9.629,9.6808,9.6068,9.629,259300.0
2012-04-20 11:00:00,13.01,13.08,12.99,12.99,263900.0,9.629,9.6808,9.6142,9.6142,263900.0
2012-04-20 11:30:00,12.99,13.04,12.99,13.04,122800.0,9.6142,9.6512,9.6142,9.6512,122800.0
2012-04-20 12:00:00,13.04,13.04,13.0,13.01,117700.0,9.6512,9.6512,9.6216,9.629,117700.0
2012-04-20 12:30:00,13.01,13.05,13.0,13.02,134100.0,9.629,9.6586,9.6216,9.6364,134100.0
2012-04-20 13:00:00,13.01,13.02,12.98,13.0,119800.0,9.629,9.6364,9.6068,9.6216,119800.0
2012-04-20 13:30:00,13.01,13.01,12.94,12.96,117200.0,9.629,9.629,9.5772,9.592,117200.0
2012-04-20 14:00:00,12.96,12.96,12.91,12.96,148500.0,9.592,9.592,9.555,9.592,148500.0
2012-04-20 14:30:00,12.96,12.99,12.94,12.98,170100.0,9.592,9.6142,9.5772,9.6068,170100.0
2012-04-20 15:00:00,12.98,12.98,12.9,12.91,259100.0,9.6068,9.6068,9.5476,9.555,259100.0
2012-04-20 15:30:00,12.91,12.93,12.89,12.89,475000.0,9.555,9.5698,9.5402,9.5402,475000.0
2012-04-23 09:30:00,12.66,12.71,12.48,12.58,246300.0,9.37,9.407,9.2367,9.3107,246300.0
2012-04-23 10:00:00,12.57,12.58,12.46,12.51,245500.0,9.3033,9.3107,9.2219,9.2589,245500.0
2012-04-23 10:30:00,12.5,12.58,12.49,12.54,209200.0,9.2515,9.3107,9.2441,9.2811,209200.0
2012-04-23 11:00:00,12.54,12.61,12.53,12.55,213500.0,9.2811,9.3329,9.2737,9.2885,213500.0
2012-04-23 11:30:00,12.55,12.73,12.55,12.71,135900.0,9.2885,9.4218,9.2885,9.407,135900.0
2012-04-23 12:00:00,12.72,12.78,12.7,12.78,103800.0,9.4144,9.4588,9.3996,9.4588,103800.0
2012-04-23 12:30:00,12.77,12.78,12.71,12.73,114300.0,9.4514,9.4588,9.407,9.4218,114300.0
2012-04-23 13:00:00,12.73,12.74,12.67,12.69,95400.0,9.4218,9.4292,9.3774,9.3922,95400.0
2012-04-23 13:30:00,12.69,12.69,12.61,12.64,130900.0,9.3922,9.3922,9.3329,9.3551,130900.0
2012-04-23 14:00:00,12.64,12.69,12.62,12.67,149700.0,9.3551,9.3922,9.3403,9.3774,149700.0
2012-04-23 14:30:00,12.68,12.7,12.63,12.65,133600.0,9.3848,9.3996,9.3477,9.3625,133600.0
2012-04-23 15:00:00,12.65,12.69,12.63,12.68,166300.0,9.3625,9.3922,9.3477,9.3848,166300.0
2012-04-23 15:30:00,12.69,12.8,12.68,12.79,438700.0,9.3922,9.4736,9.3848,9.4662,438700.0
2012-04-24 09:30:00,12.77,12.8,12.53,12.64,355800.0,9.4514,9.4736,9.2737,9.3551,355800.0
2012-04-24 10:00:00,12.63,12.82,12.62,12.69,331900.0,9.3477,9.4884,9.3403,9.3922,331900.0
2012-04-24 10:30:00,12.69,12.76,12.69,12.75,254500.0,9.3922,9.444,9.3922,9.4366,254500.0
2012-04-24 11:00:00,12.75,12.82,12.71,12.82,230300.0,9.4366,9.4884,9.407,9.4884,230300.0
2012-04-24 11:30:00,12.82,12.94,12.8,12.9,210500.0,9.4884,9.5772,9.4736,9.5476,210500.0
2012-04-24 12:00:00,12.91,12.97,12.87,12.93,90500.0,9.555,9.5994,9.5254,9.5698,90500.0
2012-04-24 12:30:00,12.94,12.95,12.89,12.89,58000.0,9.5772,9.5846,9.5402,9.5402,58000.0
2012-04-24 13:00:00,12.89,12.92,12.84,12.84,66500.0,9.5402,9.5624,9.5032,9.5032,66500.0
2012-04-24 13:30:00,12.84,12.87,12.79,12.79,82000.0,9.5032,9.5254,9.4662,9.4662,82000.0
2012-04-24 14:00:00,12.8,12.8,12.73,12.78,119100.0,9.4736,9.4736,9.4218,9.4588,119100.0
2012-04-24 14:30:00,12.78,12.86,12.77,12.83,113200.0,9.4588,9.518,9.4514,9.4958,113200.0
2012-04-24 15:00:00,12.84,12.85,12.78,12.8,245900.0,9.5032,9.5106,9.4588,9.4736,245900.0
2012-04-24 15:30:00,12.8,12.84,12.75,12.78,340400.0,9.4736,9.5032,9.4366,9.4588,340400.0
2012-04-25 09:30:00,12.97,13.11,12.92,12.98,180800.0,9.5994,9.703,9.5624,9.6068,180800.0
2012-04-25 10:00:00,12.97,12.98,12.82,12.9,114100.0,9.5994,9.6068,9.4884,9.5476,114100.0
2012-04-25 10:30:00,12.91,12.91,12.78,12.8,76800.0,9.555,9.555,9.4588,9.4736,76800.0
2012-04-25 11:00:00,12.8,12.88,12.77,12.88,85400.0,9.4736,9.5328,9.4514,9.5328,85400.0
2012-04-25 11:30:00,12.88,12.88,12.79,12.8,73200.0,9.5328,9.5328,9.4662,9.4736,73200.0
2012-04-25 12:00:00,12.8,12.83,12.77,12.79,79600.0,9.4736,9.4958,9.4514,9.4662,79600.0
2012-04-25 12:30:00,12.8,12.85,12.75,12.85,111300.0,9.4736,9.5106,9.4366,9.5106,111300.0
2012-04-25 13:00:00,12.85,12.87,12.81,12.85,131600.0,9.5106,9.5254,9.481,9.5106,131600.0
2012-04-25 13:30:00,12.84,12.86,12.76,12.78,341200.0,9.5032,9.518,9.444,9.4588,341200.0
2012-04-25 14:00:00,12.77,12.8,12.74,12.75,269900.0,9.4514,9.4736,9.4292,9.4366,269900.0
2012-04-25 14:30:00,12.76,12.81,12.73,12.79,193600.0,9.444,9.481,9.4218,9.4662,193600.0
2012-04-25 15:00:00,12.8,12.83,12.77,12.8,484000.0,9.4736,9.4958,9.4514,9.4736,484000.0
2012-04-25 15:30:00,12.8,12.82,12.7,12.73,1291800.0,9.4736,9.4884,9.3996,9.4218,1291800.0
2012-04-26 09:30:00,12.62,12.9,12.56,12.89,251400.0,9.3403,9.5476,9.2959,9.5402,251400.0
2012-04-26 10:00:00,12.9,12.99,12.9,12.97,269200.0,9.5476,9.6142,9.5476,9.5994,269200.0
2012-04-26 10:30:00,12.96,13.06,12.94,12.97,246400.0,9.592,9.666,9.5772,9.5994,246400.0
2012-04-26 11:00:00,12.97,13.04,12.88,13.04,189200.0,9.5994,9.6512,9.5328,9.6512,189200.0
2012-04-26 11:30:00,13.03,13.11,13.03,13.08,188600.0,9.6438,9.703,9.6438,9.6808,188600.0
2012-04-26 12:00:00,13.09,13.11,13.08,13.11,116500.0,9.6882,9.703,9.6808,9.703,116500.0
2012-04-26 12:30:00,13.11,13.12,13.06,13.06,104300.0,9.703,9.7104,9.666,9.666,104300.0
2012-04-26 13:00:00,13.07,13.12,13.06,13.08,122800.0,9.6734,9.7104,9.666,9.6808,122800.0
2012-04-26 13:30:00,13.09,13.12,13.08,13.08,107800.0,9.6882,9.7104,9.6808,9.6808,107800.0
2012-04-26 14:00:00,13.09,13.11,13.07,13.07,124100.0,9.6882,9.703,9.6734,9.6734,124100.0
2012-04-26 14:30:00,13.08,13.09,13.03,13.07,151900.0,9.6808,9.6882,9.6438,9.6734,151900.0
2012-04-26 15:00:00,13.07,13.1,13.04,13.09,178700.0,9.6734,9.6956,9.6512,9.6882,178700.0
2012-04-26 15:30:00,13.08,13.13,13.08,13.12,527100.0,9.6808,9.7178,9.6808,9.7104,527100.0
2012-04-27 09:30:00,13.24,13.25,13.02,13.05,146700.0,9.7992,9.8066,9.6364,9.6586,146700.0
2012-04-27 10:00:00,13.05,13.05,12.93,12.99,192200.0,9.6586,9.6586,9.5698,9.6142,192200.0
2012-04-27 10:30:00,12.99,13.06,12.95,13.03,134500.0,9.6142,9.666,9.5846,9.6438,134500.0
2012-04-27 11:00:00,13.03,13.04,12.98,12.98,91000.0,9.6438,9.6512,9.6068,9.6068,91000.0
2012-04-27 11:30:00,12.97,13.02,12.97,12.99,81200.0,9.5994,9.6364,9.5994,9.6142,81200.0
2012-04-27 12:00:00,12.99,12.99,12.94,12.94,71500.0,9.6142,9.6142,9.5772,9.5772,71500.0
2012-04-27 12:30:00,12.94,12.96,12.92,12.96,57600.0,9.5772,9.592,9.5624,9.592,57600.0
2012-04-27 13:00:00,12.96,12.99,12.95,12.98,67400.0,9.592,9.6142,9.5846,9.6068,67400.0
2012-04-27 13:30:00,12.98,13.01,12.96,12.96,121700.0,9.6068,9.629,9.592,9.592,121700.0
2012-04-27 14:00:00,12.96,12.97,12.9,12.9,94100.0,9.592,9.5994,9.5476,9.5476,94100.0
2012-04-27 14:30:00,12.91,12.93,12.89,12.9,81900.0,9.555,9.5698,9.5402,9.5476,81900.0
2012-04-27 15:00:00,12.9,12.92,12.88,12.92,188800.0,9.5476,9.5624,9.5328,9.5624,188800.0
2012-04-27 15:30:00,12.92,13.05,12.91,13.02,516600.0,9.5624,9.6586,9.555,9.6364,516600.0
2012-04-30 09:30:00,12.96,12.99,12.71,12.76,483700.0,9.592,9.6142,9.407,9.444,483700.0
2012-04-30 10:00:00,12.75,12.8,12.71,12.73,728600.0,9.4366,9.4736,9.407,9.4218,728600.0
2012-04-30 10:30:00,12.72,12.75,12.68,12.7,229700.0,9.4144,9.4366,9.3848,9.3996,229700.0
2012-04-30 11:00:00,12.7,12.78,12.69,12.77,328300.0,9.3996,9.4588,9.3922,9.4514,328300.0
2012-04-30 11:30:00,12.76,12.79,12.71,12.78,205400.0,9.444,9.4662,9.407,9.4588,205400.0
2012-04-30 12:00:00,12.77,12.8,12.73,12.79,225100.0,9.4514,9.4736,9.4218,9.4662,225100.0
2012-04-30 12:30:00,12.77,12.85,12.75,12.8,625500.0,9.4514,9.5106,9.4366,9.4736,625500.0
2012-04-30 13:00:00,12.8,12.84,12.79,12.82,57200.0,9.4736,9.5032,9.4662,9.4884,57200.0
2012-04-30 13:30:00,12.83,12.83,12.78,12.81,206800.0,9.4958,9.4958,9.4588,9.481,206800.0
2012-04-30 14:00:00,12.81,12.86,12.79,12.84,381100.0,9.481,9.518,9.4662,9.5032,381100.0
2012-04-30 14:30:00,12.84,12.84,12.76,12.81,473500.0,9.5032,9.5032,9.444,9.481,473500.0
2012-04-30 15:00:00,12.81,12.85,12.76,12.77,529000.0,9.481,9.5106,9.444,9.4514,529000.0
2012-04-30 15:30:00,12.77,12.8,12.73,12.77,1601200.0,9.4514,9.4736,9.4218,9.4514,1601200.0
2012-05-01 09:30:00,12.76,12.92,12.75,12.81,126000.0,9.444,9.5624,9.4366,9.481,126000.0
2012-05-01 10:00:00,12.83,12.94,12.82,12.91,110700.0,9.4958,9.5772,9.4884,9.555,110700.0
2012-05-01 10:30:00,12.91,13.04,12.88,12.99,124800.0,9.555,9.6512,9.5328,9.6142,124800.0
2012-05-01 11:00:00,13.0,13.01,12.96,13.0,127500.0,9.6216,9.629,9.592,9.6216,127500.0
2012-05-01 11:30:00,13.0,13.08,13.0,13.06,123200.0,9.6216,9.6808,9.6216,9.666,123200.0
2012-05-01 12:00:00,13.05,13.08,13.01,13.01,56700.0,9.6586,9.6808,9.629,9.629,56700.0
2012-05-01 12:30:00,13.01,13.03,12.95,12.97,82700.0,9.629,9.6438,9.5846,9.5994,82700.0
2012-05-01 13:00:00,12.97,12.98,12.93,12.94,45100.0,9.5994,9.6068,9.5698,9.5772,45100.0
2012-05-01 13:30:00,12.95,12.99,12.94,12.97,63700.0,9.5846,9.6142,9.5772,9.5994,63700.0
2012-05-01 14:00:00,12.97,12.98,12.91,12.95,82200.0,9.5994,9.6068,9.555,9.5846,82200.0
2012-05-01 14:30:00,12.95,12.97,12.92,12.93,202000.0,9.5846,9.5994,9.5624,9.5698,202000.0
2012-05-01 15:00:00,12.94,12.96,12.9,12.92,102600.0,9.5772,9.592,9.5476,9.5624,102600.0
2012-05-01 15:30:00,12.93,12.94,12.82,12.83,601400.0,9.5698,9.5772,9.4884,9.4958,601400.0
2012-05-02 09:30:00,12.73,12.73,12.59,12.7,207100.0,9.4218,9.4218,9.3181,9.3996,207100.0
2012-05-02 10:00:00,12.7,12.71,12.61,12.65,174600.0,9.3996,9.407,9.3329,9.3625,174600.0
2012-05-02 10:30:00,12.65,12.71,12.64,12.67,186800.0,9.3625,9.407,9.3551,9.3774,186800.0
2012-05-02 11:00:00,12.68,12.71,12.66,12.67,81300.0,9.3848,9.407,9.37,9.3774,81300.0
2012-05-02 11:30:00,12.68,12.72,12.67,12.69,94000.0,9.3848,9.4144,9.3774,9.3922,94000.0
2012-05-02 12:00:00,12.69,12.76,12.68,12.71,86900.0,9.3922,9.444,9.3848,9.407,86900.0
2012-05-02 12:30:00,12.71,12.74,12.69,12.72,32700.0,9.407,9.4292,9.3922,9.4144,32700.0
2012-05-02 13:00:00,12.71,12.77,12.71,12.73,76700.0,9.407,9.4514,9.407,9.4218,76700.0
2012-05-02 13:30:00,12.73,12.76,12.72,12.74,58500.0,9.4218,9.444,9.4144,9.4292,58500.0
2012-05-02 14:00:00,12.73,12.75,12.71,12.74,66900.0,9.4218,9.4366,9.407,9.4292,66900.0
2012-05-02 14:30:00,12.74,12.75,12.68,12.73,97600.0,9.4292,9.4366,9.3848,9.4218,97600.0
2012-05-02 15:00:00,12.72,12.76,12.7,12.76,99400.0,9.4144,9.444,9.3996,9.444,99400.0
2012-05-02 15:30:00,12.75,12.78,12.72,12.74,286000.0,9.4366,9.4588,9.4144,9.4292,286000.0
2012-05-03 09:30:00,12.73,12.84,12.66,12.76,159600.0,9.4218,9.5032,9.37,9.444,159600.0
2012-05-03 10:00:00,12.76,12.76,12.57,12.63,183900.0,9.444,9.444,9.3033,9.3477,183900.0
2012-05-03 10:30:00,12.62,12.75,12.6,12.74,86000.0,9.3403,9.4366,9.3255,9.4292,86000.0
2012-05-03 11:00:00,12.74,12.75,12.64,12.66,66900.0,9.4292,9.4366,9.3551,9.37,66900.0
2012-05-03 11:30:00,12.67,12.68,12.58,12.61,69100.0,9.3774,9.3848,9.3107,9.3329,69100.0
2012-05-03 12:00:00,12.61,12.65,12.57,12.64,121300.0,9.3329,9.3625,9.3033,9.3551,121300.0
2012-05-03 12:30:00,12.64,12.66,12.63,12.63,70600.0,9.3551,9.37,9.3477,9.3477,70600.0
2012-05-03 13:00:00,12.63,12.65,12.61,12.62,90300.0,9.3477,9.3625,9.3329,9.3403,90300.0
2012-05-03 13:30:00,12.62,12.63,12.54,12.6,222700.0,9.3403,9.3477,9.2811,9.3255,222700.0
2012-05-03 14:00:00,12.6,12.61,12.53,12.6,135900.0,9.3255,9.3329,9.2737,9.3255,135900.0
2012-05-03 14:30:00,12.59,12.6,12.56,12.58,127000.0,9.3181,9.3255,9.2959,9.3107,127000.0
2012-05-03 15:00:00,12.58,12.65,12.58,12.61,128400.0,9.3107,9.3625,9.3107,9.3329,128400.0
2012-05-03 15:30:00,12.61,12.65,12.59,12.61,369700.0,9.3329,9.3625,9.3181,9.3329,369700.0
2012-05-04 09:30:00,12.5,12.59,12.35,12.36,276400.0,9.2515,9.3181,9.1405,9.1479,276400.0
2012-05-04 10:00:00,12.37,12.37,12.21,12.24,213200.0,9.1553,9.1553,9.0369,9.0591,213200.0
2012-05-04 10:30:00,12.25,12.25,12.11,12.11,205100.0,9.0665,9.0665,8.9629,8.9629,205100.0
2012-05-04 11:00:00,12.11,12.23,12.1,12.23,172300.0,8.9629,9.0517,8.9555,9.0517,172300.0
2012-05-04 11:30:00,12.22,12.24,12.15,12.16,164000.0,9.0443,9.0591,8.9925,8.9999,164000.0
2012-05-04 12:00:00,12.15,12.28,12.15,12.26,117200.0,8.9925,9.0887,8.9925,9.0739,117200.0
2012-05-04 12:30:00,12.26,12.27,12.21,12.22,70900.0,9.0739,9.0813,9.0369,9.0443,70900.0
2012-05-04 13:00:00,12.23,12.25,12.21,12.23,154700.0,9.0517,9.0665,9.0369,9.0517,154700.0
2012-05-04 13:30:00,12.22,12.28,12.22,12.26,72900.0,9.0443,9.0887,9.0443,9.0739,72900.0
2012-05-04 14:00:00,12.26,12.26,12.21,12.22,70300.0,9.0739,9.0739,9.0369,9.0443,70300.0
2012-05-04 14:30:00,12.23,12.23,12.13,12.15,160100.0,9.0517,9.0517,8.9777,8.9925,160100.0
2012-05-04 15:00:00,12.16,12.17,12.15,12.16,119300.0,8.9999,9.0073,8.9925,8.9999,119300.0
2012-05-04 15:30:00,12.15,12.25,12.14,12.15,563100.0,8.9925,9.0665,8.9851,8.9925,563100.0
2012-05-07 09:30:00,12.06,12.18,11.98,12.0,233600.0,8.9259,9.0147,8.8667,8.8815,233600.0
2012-05-07 10:00:00,12.01,12.04,11.96,11.98,191700.0,8.8889,8.9111,8.8519,8.8667,191700.0
2012-05-07 10:30:00,11.99,12.02,11.95,11.95,146900.0,8.8741,8.8963,8.8445,8.8445,146900.0
2012-05-07 11:00:00,11.95,12.05,11.95,12.0,126000.0,8.8445,8.9185,8.8445,8.8815,126000.0
2012-05-07 11:30:00,12.01,12.03,11.99,12.02,152700.0,8.8889,8.9037,8.8741,8.8963,152700.0
2012-05-07 12:00:00,12.03,12.09,12.01,12.08,229400.0,8.9037,8.9481,8.8889,8.9407,229400.0
2012-05-07 12:30:00,12.09,12.16,12.07,12.09,133300.0,8.9481,8.9999,8.9333,8.9481,133300.0
2012-05-07 13:00:00,12.1,12.16,12.08,12.08,128900.0,8.9555,8.9999,8.9407,8.9407,128900.0
2012-05-07 13:30:00,12.09,12.14,12.05,12.1,103800.0,8.9481,8.9851,8.9185,8.9555,103800.0
2012-05-07 14:00:00,12.1,12.14,12.03,12.05,90200.0,8.9555,8.9851,8.9037,8.9185,90200.0
2012-05-07 14:30:00,12.05,12.06,11.99,11.99,147800.0,8.9185,8.9259,8.8741,8.8741,147800.0
2012-05-07 15:00:00,12.0,12.01,11.94,11.96,379600.0,8.8815,8.8889,8.8371,8.8519,379600.0
2012-05-07 15:30:00,11.96,11.97,11.88,11.94,787100.0,8.8519,8.8593,8.7927,8.8371,787100.0
2012-05-08 09:30:00,11.82,11.88,11.71,11.75,267100.0,8.7482,8.7927,8.6668,8.6964,267100.0
2012-05-08 10:00:00,11.75,11.75,11.65,11.72,221200.0,8.6964,8.6964,8.6224,8.6742,221200.0
2012-05-08 10:30:00,11.71,11.72,11.6,11.63,260700.0,8.6668,8.6742,8.5854,8.6076,260700.0
2012-05-08 11:00:00,11.63,11.7,11.57,11.69,218900.0,8.6076,8.6594,8.5632,8.652,218900.0
2012-05-08 11:30:00,11.68,11.74,11.64,11.71,147500.0,8.6446,8.689,8.615,8.6668,147500.0
2012-05-08 12:00:00,11.71,11.73,11.61,11.66,95300.0,8.6668,8.6816,8.5928,8.6298,95300.0
2012-05-08 12:30:00,11.66,11.67,11.61,11.61,79500.0,8.6298,8.6372,8.5928,8.5928,79500.0
2012-05-08 13:00:00,11.61,11.65,11.61,11.65,116500.0,8.5928,8.6224,8.5928,8.6224,116500.0
2012-05-08 13:30:00,11.65,11.7,11.62,11.66,123100.0,8.6224,8.6594,8.6002,8.6298,123100.0
2012-05-08 14:00:00,11.67,11.67,11.62,11.66,124600.0,8.6372,8.6372,8.6002,8.6298,124600.0
2012-05-08 14:30:00,11.66,11.74,11.65,11.73,140500.0,8.6298,8.689,8.6224,8.6816,140500.0
2012-05-08 15:00:00,11.72,11.85,11.7,11.83,342600.0,8.6742,8.7705,8.6594,8.7556,342600.0
2012-05-08 15:30:00,11.83,11.85,11.77,11.82,358800.0,8.7556,8.7705,8.7112,8.7482,358800.0
2012-05-09 09:30:00,11.64,11.73,11.56,11.62,150000.0,8.615,8.6816,8.5558,8.6002,150000.0
2012-05-09 10:00:00,11.62,11.67,11.57,11.62,223100.0,8.6002,8.6372,8.5632,8.6002,223100.0
2012-05-09 10:30:00,11.63,11.82,11.63,11.75,161500.0,8.6076,8.7482,8.6076,8.6964,161500.0
2012-05-09 11:00:00,11.74,11.92,11.71,11.85,183300.0,8.689,8.8223,8.6668,8.7705,183300.0
2012-05-09 11:30:00,11.85,11.87,11.79,11.79,207300.0,8.7705,8.7853,8.726,8.726,207300.0
2012-05-09 12:00:00,11.8,11.89,11.77,11.85,128500.0,8.7334,8.8001,8.7112,8.7705,128500.0
2012-05-09 12:30:00,11.85,11.85,11.73,11.77,103100.0,8.7705,8.7705,8.6816,8.7112,103100.0
2012-05-09 13:00:00,11.76,12.03,11.76,11.94,361400.0,8.7038,8.9037,8.7038,8.8371,361400.0
2012-05-09 13:30:00,11.94,12.02,11.93,11.98,189500.0,8.8371,8.8963,8.8297,8.8667,189500.0
2012-05-09 14:00:00,11.99,12.0,11.95,11.97,338000.0,8.8741,8.8815,8.8445,8.8593,338000.0
2012-05-09 14:30:00,11.97,11.97,11.88,11.9,540000.0,8.8593,8.8593,8.7927,8.8075,540000.0
2012-05-09 15:00:00,11.91,11.93,11.9,11.91,546200.0,8.8149,8.8297,8.8075,8.8149,546200.0
2012-05-09 15:30:00,11.91,12.0,11.89,11.94,899100.0,8.8149,8.8815,8.8001,8.8371,899100.0
2012-05-10 09:30:00,12.1,12.22,11.95,12.1,305800.0,8.9555,9.0443,8.8445,8.9555,305800.0
2012-05-10 10:00:00,12.1,12.18,12.04,12.06,361400.0,8.9555,9.0147,8.9111,8.9259,361400.0
2012-05-10 10:30:00,12.05,12.09,11.94,11.98,271200.0,8.9185,8.9481,8.8371,8.8667,271200.0
2012-05-10 11:00:00,11.98,12.01,11.89,11.98,147900.0,8.8667,8.8889,8.8001,8.8667,147900.0
2012-05-10 11:30:00,11.97,11.98,11.83,11.86,123200.0,8.8593,8.8667,8.7556,8.7779,123200.0
2012-05-10 12:00:00,11.85,11.89,11.79,11.87,172000.0,8.7705,8.8001,8.726,8.7853,172000.0
2012-05-10 12:30:00,11.87,11.92,11.87,11.89,109300.0,8.7853,8.8223,8.7853,8.8001,109300.0
2012-05-10 13:00:00,11.9,11.98,11.88,11.97,106800.0,8.8075,8.8667,8.7927,8.8593,106800.0
2012-05-10 13:30:00,11.98,12.02,11.97,11.98,148600.0,8.8667,8.8963,8.8593,8.8667,148600.0
2012-05-10 14:00:00,11.98,12.0,11.96,11.99,140400.0,8.8667,8.8815,8.8519,8.8741,140400.0
2012-05-10 14:30:00,12.0,12.0,11.96,11.98,119400.0,8.8815,8.8815,8.8519,8.8667,119400.0
2012-05-10 15:00:00,11.97,12.0,11.92,11.94,129800.0,8.8593,8.8815,8.8223,8.8371,129800.0
2012-05-10 15:30:00,11.94,11.95,11.9,11.93,266300.0,8.8371,8.8445,8.8075,8.8297,266300.0
2012-05-11 09:30:00,11.76,12.04,11.76,11.93,284200.0,8.7038,8.9111,8.7038,8.8297,284200.0
2012-05-11 10:00:00,11.93,12.08,11.92,11.99,172200.0,8.8297,8.9407,8.8223,8.8741,172200.0
2012-05-11 10:30:00,11.99,12.14,11.99,12.02,103700.0,8.8741,8.9851,8.8741,8.8963,103700.0
2012-05-11 11:00:00,12.02,12.09,11.98,12.04,98000.0,8.8963,8.9481,8.8667,8.9111,98000.0
2012-05-11 11:30:00,12.05,12.07,11.98,12.0,51600.0,8.9185,8.9333,8.8667,8.8815,51600.0
2012-05-11 12:00:00,12.01,12.03,11.95,11.95,64500.0,8.8889,8.9037,8.8445,8.8445,64500.0
2012-05-11 12:30:00,11.96,11.98,11.94,11.96,33800.0,8.8519,8.8667,8.8371,8.8519,33800.0
2012-05-11 13:00:00,11.95,11.96,11.9,11.92,65500.0,8.8445,8.8519,8.8075,8.8223,65500.0
2012-05-11 13:30:00,11.93,11.95,11.88,11.91,84200.0,8.8297,8.8445,8.7927,8.8149,84200.0
2012-05-11 14:00:00,11.91,11.93,11.87,11.91,103900.0,8.8149,8.8297,8.7853,8.8149,103900.0
2012-05-11 14:30:00,11.91,11.92,11.87,11.89,107800.0,8.8149,8.8223,8.7853,8.8001,107800.0
2012-05-11 15:00:00,11.9,11.92,11.84,11.87,149600.0,8.8075,8.8223,8.7631,8.7853,149600.0
2012-05-11 15:30:00,11.87,11.9,11.81,11.86,313300.0,8.7853,8.8075,8.7408,8.7779,313300.0
2012-05-14 09:30:00,11.7,11.8,11.62,11.68,206700.0,8.6594,8.7334,8.6002,8.6446,206700.0
2012-05-14 10:00:00,11.68,11.81,11.65,11.76,205400.0,8.6446,8.7408,8.6224,8.7038,205400.0
2012-05-14 10:30:00,11.77,11.88,11.76,11.82,256000.0,8.7112,8.7927,8.7038,8.7482,256000.0
2012-05-14 11:00:00,11.82,11.89,11.81,11.85,265900.0,8.7482,8.8001,8.7408,8.7705,265900.0
2012-05-14 11:30:00,11.86,11.87,11.85,11.86,92900.0,8.7779,8.7853,8.7705,8.7779,92900.0
2012-05-14 12:00:00,11.86,11.9,11.86,11.88,96300.0,8.7779,8.8075,8.7779,8.7927,96300.0
2012-05-14 12:30:00,11.87,11.93,11.87,11.91,93000.0,8.7853,8.8297,8.7853,8.8149,93000.0
2012-05-14 13:00:00,11.91,11.96,11.91,11.91,148700.0,8.8149,8.8519,8.8149,8.8149,148700.0
2012-05-14 13:30:00,11.91,11.97,11.9,11.94,171000.0,8.8149,8.8593,8.8075,8.8371,171000.0
2012-05-14 14:00:00,11.94,11.96,11.94,11.96,142000.0,8.8371,8.8519,8.8371,8.8519,142000.0
2012-05-14 14:30:00,11.96,11.98,11.91,11.92,201600.0,8.8519,8.8667,8.8149,8.8223,201600.0
2012-05-14 15:00:00,11.92,11.93,11.85,11.86,239700.0,8.8223,8.8297,8.7705,8.7779,239700.0
2012-05-14 15:30:00,11.87,11.9,11.84,11.89,424600.0,8.7853,8.8075,8.7631,8.8001,424600.0
2012-05-15 09:30:00,11.85,11.91,11.76,11.83,202100.0,8.7705,8.8149,8.7038,8.7556,202100.0
2012-05-15 10:00:00,11.84,11.89,11.76,11.82,227000.0,8.7631,8.8001,8.7038,8.7482,227000.0
2012-05-15 10:30:00,11.83,11.9,11.77,11.9,336800.0,8.7556,8.8075,8.7112,8.8075,336800.0
2012-05-15 11:00:00,11.9,11.9,11.77,11.79,344100.0,8.8075,8.8075,8.7112,8.726,344100.0
2012-05-15 11:30:00,11.78,11.86,11.78,11.78,174200.0,8.7186,8.7779,8.7186,8.7186,174200.0
2012-05-15 12:00:00,11.78,11.79,11.68,11.71,245700.0,8.7186,8.726,8.6446,8.6668,245700.0
2012-05-15 12:30:00,11.71,11.75,11.67,11.68,186400.0,8.6668,8.6964,8.6372,8.6446,186400.0
2012-05-15 13:00:00,11.68,11.69,11.65,11.66,232200.0,8.6446,8.652,8.6224,8.6298,232200.0
2012-05-15 13:30:00,11.66,11.67,11.62,11.63,109600.0,8.6298,8.6372,8.6002,8.6076,109600.0
2012-05-15 14:00:00,11.63,11.67,11.62,11.66,137700.0,8.6076,8.6372,8.6002,8.6298,137700.0
2012-05-15 14:30:00,11.65,11.66,11.56,11.57,261200.0,8.6224,8.6298,8.5558,8.5632,261200.0
2012-05-15 15:00:00,11.57,11.57,11.37,11.38,469600.0,8.5632,8.5632,8.4152,8.4226,469600.0
2012-05-15 15:30:00,11.38,11.44,11.38,11.42,584000.0,8.4226,8.467,8.4226,8.4522,584000.0
2012-05-16 09:30:00,11.47,11.64,11.42,11.63,123900.0,8.4892,8.615,8.4522,8.6076,123900.0
2012-05-16 10:00:00,11.64,11.71,11.56,11.56,139200.0,8.615,8.6668,8.5558,8.5558,139200.0
2012-05-16 10:30:00,11.55,11.6,11.46,11.48,120200.0,8.5484,8.5854,8.4818,8.4966,120200.0
2012-05-16 11:00:00,11.47,11.5,11.4,11.43,163000.0,8.4892,8.5114,8.4374,8.4596,163000.0
2012-05-16 11:30:00,11.43,11.47,11.4,11.42,53800.0,8.4596,8.4892,8.4374,8.4522,53800.0
2012-05-16 12:00:00,11.41,11.41,11.32,11.35,116500.0,8.4448,8.4448,8.3782,8.4004,116500.0
2012-05-16 12:30:00,11.35,11.38,11.31,11.33,67900.0,8.4004,8.4226,8.3708,8.3856,67900.0
2012-05-16 13:00:00,11.33,11.34,11.31,11.32,51100.0,8.3856,8.393,8.3708,8.3782,51100.0
2012-05-16 13:30:00,11.32,11.32,11.23,11.25,293300.0,8.3782,8.3782,8.3116,8.3264,293300.0
2012-05-16 14:00:00,11.25,11.27,11.06,11.08,835200.0,8.3264,8.3412,8.1858,8.2006,835200.0
2012-05-16 14:30:00,11.08,11.11,11.04,11.08,1048100.0,8.2006,8.2228,8.171,8.2006,1048100.0
2012-05-16 15:00:00,11.08,11.11,10.96,10.97,563000.0,8.2006,8.2228,8.1117,8.1191,563000.0
2012-05-16 15:30:00,10.97,10.99,10.88,10.93,1273700.0,8.1191,8.1339,8.0525,8.0895,1273700.0
2012-05-17 09:30:00,10.92,11.08,10.79,10.79,348200.0,8.0821,8.2006,7.9859,7.9859,348200.0
2012-05-17 10:00:00,10.79,11.04,10.74,10.97,397000.0,7.9859,8.171,7.9489,8.1191,397000.0
2012-05-17 10:30:00,10.97,11.01,10.9,10.98,303700.0,8.1191,8.1487,8.0673,8.1265,303700.0
2012-05-17 11:00:00,10.99,11.01,10.9,10.94,189300.0,8.1339,8.1487,8.0673,8.0969,189300.0
2012-05-17 11:30:00,10.94,10.98,10.89,10.95,89800.0,8.0969,8.1265,8.0599,8.1043,89800.0
2012-05-17 12:00:00,10.93,10.94,10.79,10.79,91400.0,8.0895,8.0969,7.9859,7.9859,91400.0
2012-05-17 12:30:00,10.79,10.87,10.77,10.78,181200.0,7.9859,8.0451,7.9711,7.9785,181200.0
2012-05-17 13:00:00,10.78,10.88,10.78,10.85,101100.0,7.9785,8.0525,7.9785,8.0303,101100.0
2012-05-17 13:30:00,10.85,10.88,10.8,10.86,239600.0,8.0303,8.0525,7.9933,8.0377,239600.0
2012-05-17 14:00:00,10.86,10.86,10.76,10.77,107300.0,8.0377,8.0377,7.9637,7.9711,107300.0
2012-05-17 14:30:00,10.76,10.78,10.74,10.76,146500.0,7.9637,7.9785,7.9489,7.9637,146500.0
2012-05-17 15:00:00,10.76,10.79,10.72,10.76,156600.0,7.9637,7.9859,7.9341,7.9637,156600.0
2012-05-17 15:30:00,10.76,10.76,10.64,10.66,547900.0,7.9637,7.9637,7.8749,7.8897,547900.0
2012-05-18 09:30:00,10.71,10.8,10.59,10.61,175400.0,7.9267,7.9933,7.8379,7.8527,175400.0
2012-05-18 10:00:00,10.61,10.64,10.53,10.6,207800.0,7.8527,7.8749,7.7935,7.8453,207800.0
2012-05-18 10:30:00,10.59,10.79,10.57,10.73,173500.0,7.8379,7.9859,7.8231,7.9415,173500.0
2012-05-18 11:00:00,10.72,10.73,10.63,10.64,139300.0,7.9341,7.9415,7.8675,7.8749,139300.0
2012-05-18 11:30:00,10.63,10.67,10.52,10.54,241700.0,7.8675,7.8971,7.7861,7.8009,241700.0
2012-05-18 12:00:00,10.54,10.59,10.5,10.58,126200.0,7.8009,7.8379,7.7713,7.8305,126200.0
2012-05-18 12:30:00,10.58,10.66,10.58,10.61,90000.0,7.8305,7.8897,7.8305,7.8527,90000.0
2012-05-18 13:00:00,10.61,10.63,10.59,10.59,60100.0,7.8527,7.8675,7.8379,7.8379,60100.0
2012-05-18 13:30:00,10.59,10.59,10.53,10.55,90600.0,7.8379,7.8379,7.7935,7.8083,90600.0
2012-05-18 14:00:00,10.55,10.56,10.5,10.53,103300.0,7.8083,7.8157,7.7713,7.7935,103300.0
2012-05-18 14:30:00,10.53,10.54,10.5,10.5,219500.0,7.7935,7.8009,7.7713,7.7713,219500.0
2012-05-18 15:00:00,10.51,10.56,10.46,10.48,376400.0,7.7787,7.8157,7.7417,7.7565,376400.0
2012-05-18 15:30:00,10.48,10.5,10.41,10.42,827800.0,7.7565,7.7713,7.7047,7.7121,827800.0
2012-05-21 09:30:00,10.5,10.61,10.47,10.55,231200.0,7.7713,7.8527,7.7491,7.8083,231200.0
2012-05-21 10:00:00,10.55,10.58,10.49,10.58,157200.0,7.8083,7.8305,7.7639,7.8305,157200.0
2012-05-21 10:30:00,10.59,10.63,10.54,10.62,212500.0,7.8379,7.8675,7.8009,7.8601,212500.0
2012-05-21 11:00:00,10.61,10.67,10.57,10.61,161200.0,7.8527,7.8971,7.8231,7.8527,161200.0
2012-05-21 11:30:00,10.62,10.62,10.57,10.59,123300.0,7.8601,7.8601,7.8231,7.8379,123300.0
2012-05-21 12:00:00,10.58,10.62,10.57,10.61,116400.0,7.8305,7.8601,7.8231,7.8527,116400.0
2012-05-21 12:30:00,10.6,10.62,10.59,10.61,54900.0,7.8453,7.8601,7.8379,7.8527,54900.0
2012-05-21 13:00:00,10.61,10.63,10.59,10.62,87400.0,7.8527,7.8675,7.8379,7.8601,87400.0
2012-05-21 13:30:00,10.61,10.65,10.6,10.64,104100.0,7.8527,7.8823,7.8453,7.8749,104100.0
2012-05-21 14:00:00,10.64,10.7,10.61,10.66,97100.0,7.8749,7.9193,7.8527,7.8897,97100.0
2012-05-21 14:30:00,10.66,10.75,10.66,10.73,149400.0,7.8897,7.9563,7.8897,7.9415,149400.0
2012-05-21 15:00:00,10.73,10.81,10.73,10.79,103700.0,7.9415,8.0007,7.9415,7.9859,103700.0
2012-05-21 15:30:00,10.79,10.79,10.73,10.77,386500.0,7.9859,7.9859,7.9415,7.9711,386500.0
2012-05-22 09:30:00,10.81,10.86,10.64,10.68,148700.0,8.0007,8.0377,7.8749,7.9045,148700.0
2012-05-22 10:00:00,10.67,10.84,10.64,10.83,286500.0,7.8971,8.0229,7.8749,8.0155,286500.0
2012-05-22 10:30:00,10.83,10.92,10.83,10.87,181500.0,8.0155,8.0821,8.0155,8.0451,181500.0
2012-05-22 11:00:00,10.87,10.88,10.77,10.81,212800.0,8.0451,8.0525,7.9711,8.0007,212800.0
2012-05-22 11:30:00,10.82,10.82,10.64,10.65,445100.0,8.0081,8.0081,7.8749,7.8823,445100.0
2012-05-22 12:00:00,10.66,10.74,10.6,10.71,163200.0,7.8897,7.9489,7.8453,7.9267,163200.0
2012-05-22 12:30:00,10.71,10.74,10.67,10.67,178300.0,7.9267,7.9489,7.8971,7.8971,178300.0
2012-05-22 13:00:00,10.67,10.7,10.62,10.65,111600.0,7.8971,7.9193,7.8601,7.8823,111600.0
2012-05-22 13:30:00,10.64,10.74,10.63,10.73,187100.0,7.8749,7.9489,7.8675,7.9415,187100.0
2012-05-22 14:00:00,10.72,10.84,10.72,10.8,354800.0,7.9341,8.0229,7.9341,7.9933,354800.0
2012-05-22 14:30:00,10.79,10.8,10.7,10.75,187000.0,7.9859,7.9933,7.9193,7.9563,187000.0
2012-05-22 15:00:00,10.75,10.77,10.67,10.67,273900.0,7.9563,7.9711,7.8971,7.8971,273900.0
2012-05-22 15:30:00,10.67,10.69,10.58,10.65,582900.0,7.8971,7.9119,7.8305,7.8823,582900.0
2012-05-23 09:30:00,10.56,10.6,10.42,10.43,196000.0,7.8157,7.8453,7.7121,7.7195,196000.0
2012-05-23 10:00:00,10.44,10.48,10.29,10.33,290800.0,7.7269,7.7565,7.6159,7.6455,290800.0
2012-05-23 10:30:00,10.33,10.38,10.31,10.34,304500.0,7.6455,7.6825,7.6307,7.6529,304500.0
2012-05-23 11:00:00,10.34,10.48,10.33,10.42,275400.0,7.6529,7.7565,7.6455,7.7121,275400.0
2012-05-23 11:30:00,10.42,10.51,10.39,10.4,277800.0,7.7121,7.7787,7.6899,7.6973,277800.0
2012-05-23 12:00:00,10.4,10.43,10.38,10.41,106800.0,7.6973,7.7195,7.6825,7.7047,106800.0
2012-05-23 12:30:00,10.41,10.45,10.4,10.44,83100.0,7.7047,7.7343,7.6973,7.7269,83100.0
2012-05-23 13:00:00,10.44,10.59,10.43,10.59,136400.0,7.7269,7.8379,7.7195,7.8379,136400.0
2012-05-23 13:30:00,10.59,10.69,10.56,10.66,355900.0,7.8379,7.9119,7.8157,7.8897,355900.0
2012-05-23 14:00:00,10.65,10.65,10.52,10.52,125200.0,7.8823,7.8823,7.7861,7.7861,125200.0
2012-05-23 14:30:00,10.52,10.69,10.52,10.68,144000.0,7.7861,7.9119,7.7861,7.9045,144000.0
2012-05-23 15:00:00,10.69,10.69,10.61,10.65,379800.0,7.9119,7.9119,7.8527,7.8823,379800.0
2012-05-23 15:30:00,10.65,10.74,10.64,10.69,1197900.0,7.8823,7.9489,7.8749,7.9119,1197900.0
2012-05-24 09:30:00,10.81,10.81,10.54,10.57,344100.0,8.0007,8.0007,7.8009,7.8231,344100.0
2012-05-24 10:00:00,10.56,10.63,10.46,10.62,309500.0,7.8157,7.8675,7.7417,7.8601,309500.0
2012-05-24 10:30:00,10.62,10.73,10.61,10.72,307700.0,7.8601,7.9415,7.8527,7.9341,307700.0
2012-05-24 11:00:00,10.73,10.79,10.68,10.75,152300.0,7.9415,7.9859,7.9045,7.9563,152300.0
2012-05-24 11:30:00,10.74,10.74,10.66,10.7,140900.0,7.9489,7.9489,7.8897,7.9193,140900.0
2012-05-24 12:00:00,10.7,10.71,10.61,10.68,141600.0,7.9193,7.9267,7.8527,7.9045,141600.0
2012-05-24 12:30:00,10.67,10.67,10.58,10.59,183400.0,7.8971,7.8971,7.8305,7.8379,183400.0
2012-05-24 13:00:00,10.59,10.61,10.56,10.59,240700.0,7.8379,7.8527,7.8157,7.8379,240700.0
2012-05-24 13:30:00,10.59,10.62,10.45,10.45,185200.0,7.8379,7.8601,7.7343,7.7343,185200.0
2012-05-24 14:00:00,10.46,10.49,10.44,10.44,301600.0,7.7417,7.7639,7.7269,7.7269,301600.0
2012-05-24 14:30:00,10.44,10.46,10.41,10.41,287600.0,7.7269,7.7417,7.7047,7.7047,287600.0
2012-05-24 15:00:00,10.41,10.5,10.4,10.5,372500.0,7.7047,7.7713,7.6973,7.7713,372500.0
2012-05-24 15:30:00,10.5,10.6,10.46,10.56,1094100.0,7.7713,7.8453,7.7417,7.8157,1094100.0
2012-05-25 09:30:00,10.59,10.69,10.54,10.65,147500.0,7.8379,7.9119,7.8009,7.8823,147500.0
2012-05-25 10:00:00,10.65,10.67,10.57,10.66,171800.0,7.8823,7.8971,7.8231,7.8897,171800.0
2012-05-25 10:30:00,10.65,10.68,10.59,10.64,99000.0,7.8823,7.9045,7.8379,7.8749,99000.0
2012-05-25 11:00:00,10.64,10.75,10.64,10.74,150600.0,7.8749,7.9563,7.8749,7.9489,150600.0
2012-05-25 11:30:00,10.73,10.8,10.69,10.75,185400.0,7.9415,7.9933,7.9119,7.9563,185400.0
2012-05-25 12:00:00,10.75,10.77,10.72,10.73,92400.0,7.9563,7.9711,7.9341,7.9415,92400.0
2012-05-25 12:30:00,10.72,10.73,10.65,10.67,227100.0,7.9341,7.9415,7.8823,7.8971,227100.0
2012-05-25 13:00:00,10.66,10.68,10.65,10.68,59500.0,7.8897,7.9045,7.8823,7.9045,59500.0
2012-05-25 13:30:00,10.68,10.7,10.67,10.7,86600.0,7.9045,7.9193,7.8971,7.9193,86600.0
2012-05-25 14:00:00,10.69,10.71,10.64,10.67,180200.0,7.9119,7.9267,7.8749,7.8971,180200.0
2012-05-25 14:30:00,10.67,10.67,10.62,10.64,180600.0,7.8971,7.8971,7.8601,7.8749,180600.0
2012-05-25 15:00:00,10.64,10.67,10.62,10.66,316400.0,7.8749,7.8971,7.8601,7.8897,316400.0
2012-05-25 15:30:00,10.65,10.68,10.63,10.66,264400.0,7.8823,7.9045,7.8675,7.8897,264400.0
2012-05-29 09:30:00,10.83,10.98,10.78,10.85,234700.0,8.0155,8.1265,7.9785,8.0303,234700.0
2012-05-29 10:00:00,10.85,10.89,10.79,10.86,279400.0,8.0303,8.0599,7.9859,8.0377,279400.0
2012-05-29 10:30:00,10.86,10.92,10.85,10.89,177500.0,8.0377,8.0821,8.0303,8.0599,177500.0
2012-05-29 11:00:00,10.88,10.88,10.77,10.79,128700.0,8.0525,8.0525,7.9711,7.9859,128700.0
2012-05-29 11:30:00,10.78,10.79,10.65,10.68,243800.0,7.9785,7.9859,7.8823,7.9045,243800.0
2012-05-29 12:00:00,10.67,10.7,10.62,10.65,153600.0,7.8971,7.9193,7.8601,7.8823,153600.0
2012-05-29 12:30:00,10.64,10.74,10.62,10.71,143100.0,7.8749,7.9489,7.8601,7.9267,143100.0
2012-05-29 13:00:00,10.71,10.74,10.69,10.7,76700.0,7.9267,7.9489,7.9119,7.9193,76700.0
2012-05-29 13:30:00,10.69,10.78,10.69,10.76,67600.0,7.9119,7.9785,7.9119,7.9637,67600.0
2012-05-29 14:00:00,10.75,10.78,10.71,10.77,70700.0,7.9563,7.9785,7.9267,7.9711,70700.0
2012-05-29 14:30:00,10.77,10.81,10.75,10.81,76500.0,7.9711,8.0007,7.9563,8.0007,76500.0
2012-05-29 15:00:00,10.81,10.86,10.79,10.85,144600.0,8.0007,8.0377,7.9859,8.0303,144600.0
2012-05-29 15:30:00,10.85,10.91,10.82,10.88,288300.0,8.0303,8.0747,8.0081,8.0525,288300.0
2012-05-30 09:30:00,10.72,10.76,10.5,10.56,275300.0,7.9341,7.9637,7.7713,7.8157,275300.0
2012-05-30 10:00:00,10.56,10.59,10.51,10.54,405200.0,7.8157,7.8379,7.7787,7.8009,405200.0
2012-05-30 10:30:00,10.54,10.56,10.5,10.51,165300.0,7.8009,7.8157,7.7713,7.7787,165300.0
2012-05-30 11:00:00,10.51,10.58,10.5,10.57,427000.0,7.7787,7.8305,7.7713,7.8231,427000.0
2012-05-30 11:30:00,10.56,10.6,10.52,10.58,214300.0,7.8157,7.8453,7.7861,7.8305,214300.0
2012-05-30 12:00:00,10.58,10.59,10.54,10.56,176000.0,7.8305,7.8379,7.8009,7.8157,176000.0
2012-05-30 12:30:00,10.56,10.62,10.54,10.62,161900.0,7.8157,7.8601,7.8009,7.8601,161900.0
2012-05-30 13:00:00,10.62,10.64,10.6,10.64,81900.0,7.8601,7.8749,7.8453,7.8749,81900.0
2012-05-30 13:30:00,10.63,10.7,10.62,10.68,152200.0,7.8675,7.9193,7.8601,7.9045,152200.0
2012-05-30 14:00:00,10.68,10.7,10.63,10.63,131800.0,7.9045,7.9193,7.8675,7.8675,131800.0
2012-05-30 14:30:00,10.64,10.67,10.62,10.64,76600.0,7.8749,7.8971,7.8601,7.8749,76600.0
2012-05-30 15:00:00,10.65,10.65,10.57,10.63,162600.0,7.8823,7.8823,7.8231,7.8675,162600.0
2012-05-30 15:30:00,10.62,10.62,10.58,10.6,334300.0,7.8601,7.8601,7.8305,7.8453,334300.0
2012-05-31 09:30:00,10.61,10.63,10.39,10.41,205400.0,7.8527,7.8675,7.6899,7.7047,205400.0
2012-05-31 10:00:00,10.4,10.41,10.32,10.4,393900.0,7.6973,7.7047,7.6381,7.6973,393900.0
2012-05-31 10:30:00,10.39,10.4,10.31,10.34,158200.0,7.6899,7.6973,7.6307,7.6529,158200.0
2012-05-31 11:00:00,10.34,10.38,10.33,10.38,286300.0,7.6529,7.6825,7.6455,7.6825,286300.0
2012-05-31 11:30:00,10.37,10.45,10.37,10.42,175700.0,7.6751,7.7343,7.6751,7.7121,175700.0
2012-05-31 12:00:00,10.42,10.54,10.41,10.52,171700.0,7.7121,7.8009,7.7047,7.7861,171700.0
2012-05-31 12:30:00,10.51,10.54,10.48,10.5,245800.0,7.7787,7.8009,7.7565,7.7713,245800.0
2012-05-31 13:00:00,10.5,10.57,10.5,10.53,233000.0,7.7713,7.8231,7.7713,7.7935,233000.0
2012-05-31 13:30:00,10.53,10.55,10.5,10.53,216300.0,7.7935,7.8083,7.7713,7.7935,216300.0
2012-05-31 14:00:00,10.52,10.57,10.51,10.53,244200.0,7.7861,7.8231,7.7787,7.7935,244200.0
2012-05-31 14:30:00,10.52,10.56,10.51,10.55,192000.0,7.7861,7.8157,7.7787,7.8083,192000.0
2012-05-31 15:00:00,10.54,10.63,10.52,10.62,209600.0,7.8009,7.8675,7.7861,7.8601,209600.0
2012-05-31 15:30:00,10.62,10.64,10.52,10.55,598200.0,7.8601,7.8749,7.7861,7.8083,598200.0
2012-06-01 09:30:00,10.25,10.43,10.16,10.41,436100.0,7.5863,7.7195,7.5196,7.7047,436100.0
2012-06-01 10:00:00,10.42,10.51,10.4,10.41,329800.0,7.7121,7.7787,7.6973,7.7047,329800.0
2012-06-01 10:30:00,10.42,10.42,10.34,10.38,278400.0,7.7121,7.7121,7.6529,7.6825,278400.0
2012-06-01 11:00:00,10.38,10.44,10.36,10.41,212600.0,7.6825,7.7269,7.6677,7.7047,212600.0
2012-06-01 11:30:00,10.42,10.43,10.38,10.41,191200.0,7.7121,7.7195,7.6825,7.7047,191200.0
2012-06-01 12:00:00,10.41,10.48,10.38,10.39,155000.0,7.7047,7.7565,7.6825,7.6899,155000.0
2012-06-01 12:30:00,10.39,10.44,10.37,10.43,106100.0,7.6899,7.7269,7.6751,7.7195,106100.0
2012-06-01 13:00:00,10.44,10.51,10.42,10.49,120000.0,7.7269,7.7787,7.7121,7.7639,120000.0
2012-06-01 13:30:00,10.48,10.5,10.46,10.47,284100.0,7.7565,7.7713,7.7417,7.7491,284100.0
2012-06-01 14:00:00,10.48,10.5,10.44,10.46,269900.0,7.7565,7.7713,7.7269,7.7417,269900.0
2012-06-01 14:30:00,10.46,10.49,10.45,10.46,212200.0,7.7417,7.7639,7.7343,7.7417,212200.0
2012-06-01 15:00:00,10.46,10.51,10.44,10.46,301300.0,7.7417,7.7787,7.7269,7.7417,301300.0
2012-06-01 15:30:00,10.46,10.47,10.4,10.4,1021000.0,7.7417,7.7491,7.6973,7.6973,1021000.0
2012-06-04 09:30:00,10.41,10.5,10.37,10.43,226900.0,7.7047,7.7713,7.6751,7.7195,226900.0
2012-06-04 10:00:00,10.43,10.45,10.35,10.4,346000.0,7.7195,7.7343,7.6603,7.6973,346000.0
2012-06-04 10:30:00,10.41,10.41,10.32,10.4,296200.0,7.7047,7.7047,7.6381,7.6973,296200.0
2012-06-04 11:00:00,10.4,10.42,10.37,10.38,293100.0,7.6973,7.7121,7.6751,7.6825,293100.0
2012-06-04 11:30:00,10.38,10.41,10.32,10.33,162900.0,7.6825,7.7047,7.6381,7.6455,162900.0
2012-06-04 12:00:00,10.32,10.33,10.29,10.29,174800.0,7.6381,7.6455,7.6159,7.6159,174800.0
2012-06-04 12:30:00,10.3,10.34,10.29,10.32,203100.0,7.6233,7.6529,7.6159,7.6381,203100.0
2012-06-04 13:00:00,10.32,10.35,10.29,10.31,183800.0,7.6381,7.6603,7.6159,7.6307,183800.0
2012-06-04 13:30:00,10.31,10.41,10.29,10.4,183900.0,7.6307,7.7047,7.6159,7.6973,183900.0
2012-06-04 14:00:00,10.41,10.5,10.4,10.49,257600.0,7.7047,7.7713,7.6973,7.7639,257600.0
2012-06-04 14:30:00,10.49,10.66,10.49,10.59,406300.0,7.7639,7.8897,7.7639,7.8379,406300.0
2012-06-04 15:00:00,10.59,10.65,10.56,10.6,402200.0,7.8379,7.8823,7.8157,7.8453,402200.0
2012-06-04 15:30:00,10.6,10.72,10.58,10.71,1076600.0,7.8453,7.9341,7.8305,7.9267,1076600.0
2012-06-05 09:30:00,10.61,10.65,10.53,10.63,402700.0,7.8527,7.8823,7.7935,7.8675,402700.0
2012-06-05 10:00:00,10.64,10.76,10.64,10.71,270100.0,7.8749,7.9637,7.8749,7.9267,270100.0
2012-06-05 10:30:00,10.71,10.72,10.59,10.6,257600.0,7.9267,7.9341,7.8379,7.8453,257600.0
2012-06-05 11:00:00,10.6,10.66,10.57,10.61,135900.0,7.8453,7.8897,7.8231,7.8527,135900.0
2012-06-05 11:30:00,10.61,10.63,10.48,10.48,288800.0,7.8527,7.8675,7.7565,7.7565,288800.0
2012-06-05 12:00:00,10.48,10.5,10.45,10.5,200300.0,7.7565,7.7713,7.7343,7.7713,200300.0
2012-06-05 12:30:00,10.49,10.56,10.49,10.54,146800.0,7.7639,7.8157,7.7639,7.8009,146800.0
2012-06-05 13:00:00,10.54,10.56,10.51,10.52,131800.0,7.8009,7.8157,7.7787,7.7861,131800.0
2012-06-05 13:30:00,10.52,10.56,10.5,10.54,107400.0,7.7861,7.8157,7.7713,7.8009,107400.0
2012-06-05 14:00:00,10.54,10.56,10.52,10.55,120200.0,7.8009,7.8157,7.7861,7.8083,120200.0
2012-06-05 14:30:00,10.55,10.56,10.52,10.54,137200.0,7.8083,7.8157,7.7861,7.8009,137200.0
2012-06-05 15:00:00,10.54,10.58,10.54,10.57,131000.0,7.8009,7.8305,7.8009,7.8231,131000.0
2012-06-05 15:30:00,10.57,10.63,10.57,10.57,676300.0,7.8231,7.8675,7.8231,7.8231,676300.0
2012-06-06 09:30:00,10.74,11.05,10.71,11.0,393400.0,7.9489,8.1784,7.9267,8.1413,393400.0
2012-06-06 10:00:00,10.99,11.0,10.91,10.92,154200.0,8.1339,8.1413,8.0747,8.0821,154200.0
2012-06-06 10:30:00,10.92,11.13,10.92,11.12,290700.0,8.0821,8.2376,8.0821,8.2302,290700.0
2012-06-06 11:00:00,11.12,11.18,11.11,11.16,266200.0,8.2302,8.2746,8.2228,8.2598,266200.0
2012-06-06 11:30:00,11.17,11.18,11.1,11.1,102700.0,8.2672,8.2746,8.2154,8.2154,102700.0
2012-06-06 12:00:00,11.1,11.13,11.09,11.11,124000.0,8.2154,8.2376,8.208,8.2228,124000.0
2012-06-06 12:30:00,11.1,11.12,11.05,11.05,59300.0,8.2154,8.2302,8.1784,8.1784,59300.0
2012-06-06 13:00:00,11.05,11.05,10.97,11.0,242700.0,8.1784,8.1784,8.1191,8.1413,242700.0
2012-06-06 13:30:00,11.01,11.05,10.94,10.96,179200.0,8.1487,8.1784,8.0969,8.1117,179200.0
2012-06-06 14:00:00,10.96,10.99,10.9,10.97,161100.0,8.1117,8.1339,8.0673,8.1191,161100.0
2012-06-06 14:30:00,10.96,11.0,10.96,10.96,87500.0,8.1117,8.1413,8.1117,8.1117,87500.0
2012-06-06 15:00:00,10.96,10.99,10.96,10.97,125000.0,8.1117,8.1339,8.1117,8.1191,125000.0
2012-06-06 15:30:00,10.97,11.06,10.97,11.06,407200.0,8.1191,8.1858,8.1191,8.1858,407200.0
2012-06-07 09:30:00,11.23,11.59,11.23,11.47,455600.0,8.3116,8.578,8.3116,8.4892,455600.0
2012-06-07 10:00:00,11.48,11.49,11.19,11.28,352500.0,8.4966,8.504,8.282,8.3486,352500.0
2012-06-07 10:30:00,11.29,11.31,11.23,11.27,318700.0,8.356,8.3708,8.3116,8.3412,318700.0
2012-06-07 11:00:00,11.26,11.34,11.2,11.23,406000.0,8.3338,8.393,8.2894,8.3116,406000.0
2012-06-07 11:30:00,11.24,11.3,11.23,11.29,268300.0,8.319,8.3634,8.3116,8.356,268300.0
2012-06-07 12:00:00,11.3,11.3,11.21,11.27,258200.0,8.3634,8.3634,8.2968,8.3412,258200.0
2012-06-07 12:30:00,11.26,11.29,11.16,11.17,240200.0,8.3338,8.356,8.2598,8.2672,240200.0
2012-06-07 13:00:00,11.18,11.26,11.17,11.26,145200.0,8.2746,8.3338,8.2672,8.3338,145200.0
2012-06-07 13:30:00,11.25,11.28,11.23,11.25,244200.0,8.3264,8.3486,8.3116,8.3264,244200.0
2012-06-07 14:00:00,11.25,11.27,11.23,11.27,147000.0,8.3264,8.3412,8.3116,8.3412,147000.0
2012-06-07 14:30:00,11.26,11.27,11.23,11.27,196700.0,8.3338,8.3412,8.3116,8.3412,196700.0
2012-06-07 15:00:00,11.27,11.27,11.15,11.17,357900.0,8.3412,8.3412,8.2524,8.2672,357900.0
2012-06-07 15:30:00,11.17,11.18,11.05,11.06,865800.0,8.2672,8.2746,8.1784,8.1858,865800.0
2012-06-08 09:30:00,10.96,10.99,10.8,10.85,263100.0,8.1117,8.1339,7.9933,8.0303,263100.0
2012-06-08 10:00:00,10.85,10.94,10.82,10.83,237300.0,8.0303,8.0969,8.0081,8.0155,237300.0
2012-06-08 10:30:00,10.83,10.92,10.8,10.9,232600.0,8.0155,8.0821,7.9933,8.0673,232600.0
2012-06-08 11:00:00,10.9,10.96,10.87,10.87,147400.0,8.0673,8.1117,8.0451,8.0451,147400.0
2012-06-08 11:30:00,10.87,10.89,10.82,10.82,62300.0,8.0451,8.0599,8.0081,8.0081,62300.0
2012-06-08 12:00:00,10.83,10.87,10.78,10.87,195100.0,8.0155,8.0451,7.9785,8.0451,195100.0
2012-06-08 12:30:00,10.87,10.96,10.87,10.94,299800.0,8.0451,8.1117,8.0451,8.0969,299800.0
2012-06-08 13:00:00,10.94,11.04,10.94,11.01,143200.0,8.0969,8.171,8.0969,8.1487,143200.0
2012-06-08 13:30:00,11.01,11.03,10.96,10.98,107400.0,8.1487,8.1636,8.1117,8.1265,107400.0
2012-06-08 14:00:00,10.98,11.0,10.97,10.99,63100.0,8.1265,8.1413,8.1191,8.1339,63100.0
2012-06-08 14:30:00,10.99,11.03,10.99,11.03,70100.0,8.1339,8.1636,8.1339,8.1636,70100.0
2012-06-08 15:00:00,11.03,11.08,11.01,11.05,183500.0,8.1636,8.2006,8.1487,8.1784,183500.0
2012-06-08 15:30:00,11.05,11.06,11.0,11.02,334300.0,8.1784,8.1858,8.1413,8.1561,334300.0
2012-06-11 09:30:00,11.13,11.22,10.91,10.91,221600.0,8.2376,8.3042,8.0747,8.0747,221600.0
2012-06-11 10:00:00,10.92,10.93,10.8,10.84,235300.0,8.0821,8.0895,7.9933,8.0229,235300.0
2012-06-11 10:30:00,10.83,10.89,10.77,10.78,123300.0,8.0155,8.0599,7.9711,7.9785,123300.0
2012-06-11 11:00:00,10.78,10.78,10.68,10.7,267700.0,7.9785,7.9785,7.9045,7.9193,267700.0
2012-06-11 11:30:00,10.7,10.77,10.67,10.71,210000.0,7.9193,7.9711,7.8971,7.9267,210000.0
2012-06-11 12:00:00,10.71,10.73,10.63,10.64,144900.0,7.9267,7.9415,7.8675,7.8749,144900.0
2012-06-11 12:30:00,10.63,10.69,10.63,10.67,121600.0,7.8675,7.9119,7.8675,7.8971,121600.0
2012-06-11 13:00:00,10.67,10.76,10.66,10.76,155100.0,7.8971,7.9637,7.8897,7.9637,155100.0
2012-06-11 13:30:00,10.75,10.76,10.68,10.68,128300.0,7.9563,7.9637,7.9045,7.9045,128300.0
2012-06-11 14:00:00,10.68,10.69,10.56,10.57,237000.0,7.9045,7.9119,7.8157,7.8231,237000.0
2012-06-11 14:30:00,10.58,10.61,10.57,10.58,257900.0,7.8305,7.8527,7.8231,7.8305,257900.0
2012-06-11 15:00:00,10.58,10.6,10.5,10.52,254200.0,7.8305,7.8453,7.7713,7.7861,254200.0
2012-06-11 15:30:00,10.52,10.55,10.48,10.49,639500.0,7.7861,7.8083,7.7565,7.7639,639500.0
2012-06-12 09:30:00,10.53,10.67,10.36,10.41,603500.0,7.7935,7.8971,7.6677,7.7047,603500.0
2012-06-12 10:00:00,10.4,10.45,10.35,10.35,402400.0,7.6973,7.7343,7.6603,7.6603,402400.0
2012-06-12 10:30:00,10.35,10.41,10.3,10.38,507800.0,7.6603,7.7047,7.6233,7.6825,507800.0
2012-06-12 11:00:00,10.38,10.59,10.38,10.55,316300.0,7.6825,7.8379,7.6825,7.8083,316300.0
2012-06-12 11:30:00,10.55,10.56,10.4,10.4,149900.0,7.8083,7.8157,7.6973,7.6973,149900.0
2012-06-12 12:00:00,10.4,10.43,10.39,10.4,131900.0,7.6973,7.7195,7.6899,7.6973,131900.0
2012-06-12 12:30:00,10.41,10.45,10.4,10.45,138300.0,7.7047,7.7343,7.6973,7.7343,138300.0
2012-06-12 13:00:00,10.45,10.45,10.38,10.4,348200.0,7.7343,7.7343,7.6825,7.6973,348200.0
2012-06-12 13:30:00,10.39,10.41,10.35,10.35,240100.0,7.6899,7.7047,7.6603,7.6603,240100.0
2012-06-12 14:00:00,10.36,10.4,10.32,10.34,211700.0,7.6677,7.6973,7.6381,7.6529,211700.0
2012-06-12 14:30:00,10.35,10.4,10.34,10.37,313300.0,7.6603,7.6973,7.6529,7.6751,313300.0
2012-06-12 15:00:00,10.37,10.37,10.31,10.34,370600.0,7.6751,7.6751,7.6307,7.6529,370600.0
2012-06-12 15:30:00,10.34,10.43,10.32,10.42,1087500.0,7.6529,7.7195,7.6381,7.7121,1087500.0
2012-06-13 09:30:00,10.36,10.36,10.11,10.16,556700.0,7.6677,7.6677,7.4826,7.5196,556700.0
2012-06-13 10:00:00,10.16,10.32,10.15,10.3,372600.0,7.5196,7.6381,7.5122,7.6233,372600.0
2012-06-13 10:30:00,10.3,10.46,10.3,10.45,331600.0,7.6233,7.7417,7.6233,7.7343,331600.0
2012-06-13 11:00:00,10.45,10.47,10.36,10.37,380400.0,7.7343,7.7491,7.6677,7.6751,380400.0
2012-06-13 11:30:00,10.37,10.41,10.34,10.35,260400.0,7.6751,7.7047,7.6529,7.6603,260400.0
2012-06-13 12:00:00,10.34,10.38,10.33,10.38,251300.0,7.6529,7.6825,7.6455,7.6825,251300.0
2012-06-13 12:30:00,10.37,10.5,10.37,10.48,251800.0,7.6751,7.7713,7.6751,7.7565,251800.0
2012-06-13 13:00:00,10.48,10.58,10.47,10.57,181500.0,7.7565,7.8305,7.7491,7.8231,181500.0
2012-06-13 13:30:00,10.57,10.59,10.53,10.55,267300.0,7.8231,7.8379,7.7935,7.8083,267300.0
2012-06-13 14:00:00,10.56,10.61,10.55,10.6,215600.0,7.8157,7.8527,7.8083,7.8453,215600.0
2012-06-13 14:30:00,10.6,10.61,10.55,10.58,249100.0,7.8453,7.8527,7.8083,7.8305,249100.0
2012-06-13 15:00:00,10.58,10.62,10.5,10.55,513600.0,7.8305,7.8601,7.7713,7.8083,513600.0
2012-06-13 15:30:00,10.54,10.58,10.5,10.53,414200.0,7.8009,7.8305,7.7713,7.7935,414200.0
2012-06-14 09:30:00,10.5,10.56,10.37,10.55,173400.0,7.7713,7.8157,7.6751,7.8083,173400.0
2012-06-14 10:00:00,10.55,10.56,10.43,10.46,120200.0,7.8083,7.8157,7.7195,7.7417,120200.0
2012-06-14 10:30:00,10.46,10.57,10.45,10.55,140100.0,7.7417,7.8231,7.7343,7.8083,140100.0
2012-06-14 11:00:00,10.56,10.62,10.54,10.62,157600.0,7.8157,7.8601,7.8009,7.8601,157600.0
2012-06-14 11:30:00,10.62,10.66,10.61,10.63,124500.0,7.8601,7.8897,7.8527,7.8675,124500.0
2012-06-14 12:00:00,10.63,10.65,10.6,10.61,74400.0,7.8675,7.8823,7.8453,7.8527,74400.0
2012-06-14 12:30:00,10.61,10.62,10.59,10.59,106400.0,7.8527,7.8601,7.8379,7.8379,106400.0
2012-06-14 13:00:00,10.6,10.6,10.54,10.57,141700.0,7.8453,7.8453,7.8009,7.8231,141700.0
2012-06-14 13:30:00,10.56,10.58,10.56,10.56,64400.0,7.8157,7.8305,7.8157,7.8157,64400.0
2012-06-14 14:00:00,10.56,10.6,10.56,10.58,109100.0,7.8157,7.8453,7.8157,7.8305,109100.0
2012-06-14 14:30:00,10.57,10.58,10.53,10.54,80100.0,7.8231,7.8305,7.7935,7.8009,80100.0
2012-06-14 15:00:00,10.54,10.65,10.5,10.51,518700.0,7.8009,7.8823,7.7713,7.7787,518700.0
2012-06-14 15:30:00,10.51,10.59,10.5,10.58,650800.0,7.7787,7.8379,7.7713,7.8305,650800.0
2012-06-15 09:30:00,10.6,10.8,10.59,10.75,517200.0,7.8453,7.9933,7.8379,7.9563,517200.0
2012-06-15 10:00:00,10.76,10.79,10.71,10.72,233000.0,7.9637,7.9859,7.9267,7.9341,233000.0
2012-06-15 10:30:00,10.72,10.77,10.68,10.76,126500.0,7.9341,7.9711,7.9045,7.9637,126500.0
2012-06-15 11:00:00,10.75,10.82,10.73,10.82,249800.0,7.9563,8.0081,7.9415,8.0081,249800.0
2012-06-15 11:30:00,10.82,10.84,10.8,10.82,58200.0,8.0081,8.0229,7.9933,8.0081,58200.0
2012-06-15 12:00:00,10.83,10.86,10.82,10.84,52800.0,8.0155,8.0377,8.0081,8.0229,52800.0
2012-06-15 12:30:00,10.84,10.85,10.81,10.82,36800.0,8.0229,8.0303,8.0007,8.0081,36800.0
2012-06-15 13:00:00,10.82,10.9,10.82,10.9,97900.0,8.0081,8.0673,8.0081,8.0673,97900.0
2012-06-15 13:30:00,10.9,10.94,10.89,10.93,123200.0,8.0673,8.0969,8.0599,8.0895,123200.0
2012-06-15 14:00:00,10.93,10.98,10.92,10.96,325100.0,8.0895,8.1265,8.0821,8.1117,325100.0
2012-06-15 14:30:00,10.97,11.01,10.96,10.98,108400.0,8.1191,8.1487,8.1117,8.1265,108400.0
2012-06-15 15:00:00,10.99,11.01,10.96,11.0,184600.0,8.1339,8.1487,8.1117,8.1413,184600.0
2012-06-15 15:30:00,11.01,11.04,10.99,11.02,689000.0,8.1487,8.171,8.1339,8.1561,689000.0
2012-06-18 09:30:00,10.78,11.32,10.78,11.31,1168200.0,7.9785,8.3782,7.9785,8.3708,1168200.0
2012-06-18 10:00:00,11.3,11.3,11.11,11.14,454300.0,8.3634,8.3634,8.2228,8.245,454300.0
2012-06-18 10:30:00,11.14,11.15,10.98,11.01,270000.0,8.245,8.2524,8.1265,8.1487,270000.0
2012-06-18 11:00:00,11.02,11.03,10.92,11.03,309000.0,8.1561,8.1636,8.0821,8.1636,309000.0
2012-06-18 11:30:00,11.02,11.04,10.97,11.01,185000.0,8.1561,8.171,8.1191,8.1487,185000.0
2012-06-18 12:00:00,11.01,11.03,11.0,11.01,55000.0,8.1487,8.1636,8.1413,8.1487,55000.0
2012-06-18 12:30:00,11.01,11.06,10.98,11.02,155100.0,8.1487,8.1858,8.1265,8.1561,155100.0
2012-06-18 13:00:00,11.02,11.09,11.01,11.08,155300.0,8.1561,8.208,8.1487,8.2006,155300.0
2012-06-18 13:30:00,11.08,11.1,11.03,11.05,100200.0,8.2006,8.2154,8.1636,8.1784,100200.0
2012-06-18 14:00:00,11.05,11.16,11.04,11.16,205300.0,8.1784,8.2598,8.171,8.2598,205300.0
2012-06-18 14:30:00,11.16,11.19,11.15,11.17,410900.0,8.2598,8.282,8.2524,8.2672,410900.0
2012-06-18 15:00:00,11.18,11.19,11.12,11.15,353100.0,8.2746,8.282,8.2302,8.2524,353100.0
2012-06-18 15:30:00,11.15,11.22,11.15,11.19,686400.0,8.2524,8.3042,8.2524,8.282,686400.0
2012-06-19 09:30:00,11.24,11.65,11.24,11.64,465700.0,8.319,8.6224,8.319,8.615,465700.0
2012-06-19 10:00:00,11.64,11.75,11.6,11.63,538500.0,8.615,8.6964,8.5854,8.6076,538500.0
2012-06-19 10:30:00,11.63,11.8,11.62,11.79,391700.0,8.6076,8.7334,8.6002,8.726,391700.0
2012-06-19 11:00:00,11.79,11.89,11.79,11.83,572900.0,8.726,8.8001,8.726,8.7556,572900.0
2012-06-19 11:30:00,11.84,12.01,11.83,12.0,454600.0,8.7631,8.8889,8.7556,8.8815,454600.0
2012-06-19 12:00:00,12.0,12.0,11.85,11.99,321300.0,8.8815,8.8815,8.7705,8.8741,321300.0
2012-06-19 12:30:00,11.99,12.09,11.98,12.09,386800.0,8.8741,8.9481,8.8667,8.9481,386800.0
2012-06-19 13:00:00,12.09,12.09,11.98,12.02,331200.0,8.9481,8.9481,8.8667,8.8963,331200.0
2012-06-19 13:30:00,12.02,12.06,11.97,11.97,387400.0,8.8963,8.9259,8.8593,8.8593,387400.0
2012-06-19 14:00:00,11.97,12.06,11.95,12.05,280900.0,8.8593,8.9259,8.8445,8.9185,280900.0
2012-06-19 14:30:00,12.06,12.06,11.97,12.01,511000.0,8.9259,8.9259,8.8593,8.8889,511000.0
2012-06-19 15:00:00,12.01,12.1,11.99,12.09,321500.0,8.8889,8.9555,8.8741,8.9481,321500.0
2012-06-19 15:30:00,12.09,12.15,12.04,12.04,1087800.0,8.9481,8.9925,8.9111,8.9111,1087800.0
2012-06-20 09:30:00,12.04,12.11,11.98,12.06,354100.0,8.9111,8.9629,8.8667,8.9259,354100.0
2012-06-20 10:00:00,12.05,12.11,11.99,12.11,145100.0,8.9185,8.9629,8.8741,8.9629,145100.0
2012-06-20 10:30:00,12.11,12.11,11.91,11.92,180700.0,8.9629,8.9629,8.8149,8.8223,180700.0
2012-06-20 11:00:00,11.91,12.05,11.91,12.05,196900.0,8.8149,8.9185,8.8149,8.9185,196900.0
2012-06-20 11:30:00,12.05,12.11,12.04,12.09,89600.0,8.9185,8.9629,8.9111,8.9481,89600.0
2012-06-20 12:00:00,12.09,12.09,11.93,11.94,129500.0,8.9481,8.9481,8.8297,8.8371,129500.0
2012-06-20 12:30:00,11.94,12.03,11.86,12.02,428900.0,8.8371,8.9037,8.7779,8.8963,428900.0
2012-06-20 13:00:00,12.03,12.13,12.03,12.05,299500.0,8.9037,8.9777,8.9037,8.9185,299500.0
2012-06-20 13:30:00,12.06,12.09,11.96,12.09,122300.0,8.9259,8.9481,8.8519,8.9481,122300.0
2012-06-20 14:00:00,12.08,12.14,12.04,12.06,143600.0,8.9407,8.9851,8.9111,8.9259,143600.0
2012-06-20 14:30:00,12.06,12.09,11.99,12.04,165800.0,8.9259,8.9481,8.8741,8.9111,165800.0
2012-06-20 15:00:00,12.04,12.04,11.94,12.0,232600.0,8.9111,8.9111,8.8371,8.8815,232600.0
2012-06-20 15:30:00,12.0,12.07,11.99,12.04,415600.0,8.8815,8.9333,8.8741,8.9111,415600.0
2012-06-21 09:30:00,12.02,12.03,11.84,11.86,119900.0,8.8963,8.9037,8.7631,8.7779,119900.0
2012-06-21 10:00:00,11.85,11.85,11.72,11.72,269300.0,8.7705,8.7705,8.6742,8.6742,269300.0
2012-06-21 10:30:00,11.72,11.73,11.63,11.64,222000.0,8.6742,8.6816,8.6076,8.615,222000.0
2012-06-21 11:00:00,11.64,11.64,11.46,11.5,760300.0,8.615,8.615,8.4818,8.5114,760300.0
2012-06-21 11:30:00,11.5,11.56,11.49,11.52,198900.0,8.5114,8.5558,8.504,8.5262,198900.0
2012-06-21 12:00:00,11.53,11.53,11.43,11.43,196900.0,8.5336,8.5336,8.4596,8.4596,196900.0
2012-06-21 12:30:00,11.43,11.5,11.43,11.46,172400.0,8.4596,8.5114,8.4596,8.4818,172400.0
2012-06-21 13:00:00,11.47,11.51,11.46,11.5,129200.0,8.4892,8.5188,8.4818,8.5114,129200.0
2012-06-21 13:30:00,11.5,11.53,11.47,11.52,134300.0,8.5114,8.5336,8.4892,8.5262,134300.0
2012-06-21 14:00:00,11.52,11.53,11.41,11.44,94800.0,8.5262,8.5336,8.4448,8.467,94800.0
2012-06-21 14:30:00,11.44,11.45,11.41,11.42,134700.0,8.467,8.4744,8.4448,8.4522,134700.0
2012-06-21 15:00:00,11.41,11.42,11.27,11.36,351800.0,8.4448,8.4522,8.3412,8.4078,351800.0
2012-06-21 15:30:00,11.36,11.38,11.26,11.28,842100.0,8.4078,8.4226,8.3338,8.3486,842100.0
2012-06-22 09:30:00,11.35,11.47,11.26,11.32,255800.0,8.4004,8.4892,8.3338,8.3782,255800.0
2012-06-22 10:00:00,11.31,11.4,11.24,11.24,162600.0,8.3708,8.4374,8.319,8.319,162600.0
2012-06-22 10:30:00,11.23,11.26,11.19,11.24,138300.0,8.3116,8.3338,8.282,8.319,138300.0
2012-06-22 11:00:00,11.25,11.29,11.2,11.2,111200.0,8.3264,8.356,8.2894,8.2894,111200.0
2012-06-22 11:30:00,11.2,11.29,11.18,11.29,132900.0,8.2894,8.356,8.2746,8.356,132900.0
2012-06-22 12:00:00,11.29,11.29,11.23,11.27,110200.0,8.356,8.356,8.3116,8.3412,110200.0
2012-06-22 12:30:00,11.28,11.29,11.26,11.28,65600.0,8.3486,8.356,8.3338,8.3486,65600.0
2012-06-22 13:00:00,11.29,11.29,11.24,11.27,118900.0,8.356,8.356,8.319,8.3412,118900.0
2012-06-22 13:30:00,11.28,11.34,11.27,11.3,77600.0,8.3486,8.393,8.3412,8.3634,77600.0
2012-06-22 14:00:00,11.3,11.31,11.2,11.23,159300.0,8.3634,8.3708,8.2894,8.3116,159300.0
2012-06-22 14:30:00,11.23,11.23,11.19,11.2,160100.0,8.3116,8.3116,8.282,8.2894,160100.0
2012-06-22 15:00:00,11.2,11.24,11.15,11.16,224200.0,8.2894,8.319,8.2524,8.2598,224200.0
2012-06-22 15:30:00,11.16,11.24,11.15,11.19,586900.0,8.2598,8.319,8.2524,8.282,586900.0
2012-06-25 09:30:00,11.0,11.09,10.91,10.99,306800.0,8.1413,8.208,8.0747,8.1339,306800.0
2012-06-25 10:00:00,10.99,11.02,10.88,10.93,244100.0,8.1339,8.1561,8.0525,8.0895,244100.0
2012-06-25 10:30:00,10.93,10.97,10.91,10.93,111600.0,8.0895,8.1191,8.0747,8.0895,111600.0
2012-06-25 11:00:00,10.94,10.94,10.91,10.92,106900.0,8.0969,8.0969,8.0747,8.0821,106900.0
2012-06-25 11:30:00,10.92,10.92,10.87,10.9,140500.0,8.0821,8.0821,8.0451,8.0673,140500.0
2012-06-25 12:00:00,10.91,10.96,10.88,10.95,107700.0,8.0747,8.1117,8.0525,8.1043,107700.0
2012-06-25 12:30:00,10.95,10.96,10.93,10.95,78600.0,8.1043,8.1117,8.0895,8.1043,78600.0
2012-06-25 13:00:00,10.94,10.96,10.94,10.96,82800.0,8.0969,8.1117,8.0969,8.1117,82800.0
2012-06-25 13:30:00,10.95,10.97,10.94,10.96,93100.0,8.1043,8.1191,8.0969,8.1117,93100.0
2012-06-25 14:00:00,10.96,10.98,10.94,10.94,70900.0,8.1117,8.1265,8.0969,8.0969,70900.0
2012-06-25 14:30:00,10.94,10.95,10.93,10.94,73900.0,8.0969,8.1043,8.0895,8.0969,73900.0
2012-06-25 15:00:00,10.94,11.03,10.94,11.03,188100.0,8.0969,8.1636,8.0969,8.1636,188100.0
2012-06-25 15:30:00,11.03,11.04,11.0,11.03,390900.0,8.1636,8.171,8.1413,8.1636,390900.0
2012-06-26 09:30:00,11.03,11.19,10.99,11.11,218500.0,8.1636,8.282,8.1339,8.2228,218500.0
2012-06-26 10:00:00,11.12,11.21,11.09,11.15,267400.0,8.2302,8.2968,8.208,8.2524,267400.0
2012-06-26 10:30:00,11.15,11.16,11.04,11.1,108800.0,8.2524,8.2598,8.171,8.2154,108800.0
2012-06-26 11:00:00,11.09,11.14,11.01,11.04,113500.0,8.208,8.245,8.1487,8.171,113500.0
2012-06-26 11:30:00,11.04,11.1,11.03,11.08,79200.0,8.171,8.2154,8.1636,8.2006,79200.0
2012-06-26 12:00:00,11.09,11.14,11.08,11.14,81900.0,8.208,8.245,8.2006,8.245,81900.0
2012-06-26 12:30:00,11.14,11.19,11.13,11.16,87500.0,8.245,8.282,8.2376,8.2598,87500.0
2012-06-26 13:00:00,11.17,11.18,11.14,11.16,57500.0,8.2672,8.2746,8.245,8.2598,57500.0
2012-06-26 13:30:00,11.17,11.19,11.15,11.19,65200.0,8.2672,8.282,8.2524,8.282,65200.0
2012-06-26 14:00:00,11.18,11.29,11.18,11.29,86800.0,8.2746,8.356,8.2746,8.356,86800.0
2012-06-26 14:30:00,11.29,11.34,11.26,11.34,308600.0,8.356,8.393,8.3338,8.393,308600.0
2012-06-26 15:00:00,11.34,11.4,11.3,11.4,405800.0,8.393,8.4374,8.3634,8.4374,405800.0
2012-06-26 15:30:00,11.4,11.45,11.35,11.36,422800.0,8.4374,8.4744,8.4004,8.4078,422800.0
2012-06-27 09:30:00,11.3,11.4,11.08,11.18,187400.0,8.437,8.5117,8.2727,8.3474,187400.0
2012-06-27 10:00:00,11.17,11.27,11.15,11.25,123700.0,8.3399,8.4146,8.325,8.3997,123700.0
2012-06-27 10:30:00,11.25,11.26,11.06,11.13,204500.0,8.3997,8.4071,8.2578,8.3101,204500.0
2012-06-27 11:00:00,11.13,11.23,11.12,11.21,198500.0,8.3101,8.3847,8.3026,8.3698,198500.0
2012-06-27 11:30:00,11.23,11.28,11.19,11.19,100400.0,8.3847,8.4221,8.3549,8.3549,100400.0
2012-06-27 12:00:00,11.2,11.3,11.19,11.29,303700.0,8.3623,8.437,8.3549,8.4295,303700.0
2012-06-27 12:30:00,11.3,11.36,11.28,11.36,88700.0,8.437,8.4818,8.4221,8.4818,88700.0
2012-06-27 13:00:00,11.35,11.38,11.32,11.33,82900.0,8.4743,8.4967,8.4519,8.4594,82900.0
2012-06-27 13:30:00,11.33,11.33,11.26,11.28,55100.0,8.4594,8.4594,8.4071,8.4221,55100.0
2012-06-27 14:00:00,11.29,11.29,11.24,11.26,64600.0,8.4295,8.4295,8.3922,8.4071,64600.0
2012-06-27 14:30:00,11.27,11.29,11.25,11.26,82600.0,8.4146,8.4295,8.3997,8.4071,82600.0
2012-06-27 15:00:00,11.26,11.42,11.25,11.38,205200.0,8.4071,8.5266,8.3997,8.4967,205200.0
2012-06-27 15:30:00,11.38,11.44,11.34,11.37,302900.0,8.4967,8.5415,8.4669,8.4893,302900.0
2012-06-28 09:30:00,11.22,11.44,11.21,11.32,190600.0,8.3773,8.5415,8.3698,8.4519,190600.0
2012-06-28 10:00:00,11.32,11.37,11.21,11.25,230400.0,8.4519,8.4893,8.3698,8.3997,230400.0
2012-06-28 10:30:00,11.25,11.25,11.13,11.17,144700.0,8.3997,8.3997,8.3101,8.3399,144700.0
2012-06-28 11:00:00,11.18,11.3,11.14,11.29,96400.0,8.3474,8.437,8.3175,8.4295,96400.0
2012-06-28 11:30:00,11.3,11.3,11.26,11.3,55800.0,8.437,8.437,8.4071,8.437,55800.0
2012-06-28 12:00:00,11.31,11.32,11.21,11.21,69500.0,8.4445,8.4519,8.3698,8.3698,69500.0
2012-06-28 12:30:00,11.21,11.23,11.15,11.23,77100.0,8.3698,8.3847,8.325,8.3847,77100.0
2012-06-28 13:00:00,11.23,11.23,11.17,11.2,74300.0,8.3847,8.3847,8.3399,8.3623,74300.0
2012-06-28 13:30:00,11.19,11.23,11.17,11.23,72400.0,8.3549,8.3847,8.3399,8.3847,72400.0
2012-06-28 14:00:00,11.23,11.24,11.19,11.2,136000.0,8.3847,8.3922,8.3549,8.3623,136000.0
2012-06-28 14:30:00,11.19,11.37,11.18,11.34,238600.0,8.3549,8.4893,8.3474,8.4669,238600.0
2012-06-28 15:00:00,11.34,11.41,11.33,11.41,260300.0,8.4669,8.5191,8.4594,8.5191,260300.0
2012-06-28 15:30:00,11.4,11.5,11.4,11.47,579400.0,8.5117,8.5863,8.5117,8.5639,579400.0
2012-06-29 09:30:00,11.83,11.83,11.61,11.69,243900.0,8.8327,8.8327,8.6685,8.7282,243900.0
2012-06-29 10:00:00,11.69,11.75,11.62,11.73,331000.0,8.7282,8.773,8.6759,8.7581,331000.0
2012-06-29 10:30:00,11.73,11.73,11.65,11.71,273700.0,8.7581,8.7581,8.6983,8.7431,273700.0
2012-06-29 11:00:00,11.71,11.72,11.59,11.68,251300.0,8.7431,8.7506,8.6535,8.7207,251300.0
2012-06-29 11:30:00,11.68,11.69,11.62,11.66,212500.0,8.7207,8.7282,8.6759,8.7058,212500.0
2012-06-29 12:00:00,11.67,11.68,11.63,11.68,111900.0,8.7133,8.7207,8.6834,8.7207,111900.0
2012-06-29 12:30:00,11.67,11.68,11.6,11.65,128200.0,8.7133,8.7207,8.661,8.6983,128200.0
2012-06-29 13:00:00,11.65,11.66,11.62,11.64,115400.0,8.6983,8.7058,8.6759,8.6909,115400.0
2012-06-29 13:30:00,11.65,11.69,11.62,11.68,165700.0,8.6983,8.7282,8.6759,8.7207,165700.0
2012-06-29 14:00:00,11.69,11.72,11.65,11.71,168500.0,8.7282,8.7506,8.6983,8.7431,168500.0
2012-06-29 14:30:00,11.71,11.75,11.71,11.75,139700.0,8.7431,8.773,8.7431,8.773,139700.0
2012-06-29 15:00:00,11.75,11.76,11.71,11.73,152700.0,8.773,8.7805,8.7431,8.7581,152700.0
2012-06-29 15:30:00,11.73,11.79,11.71,11.74,450700.0,8.7581,8.8029,8.7431,8.7655,450700.0
2012-07-02 09:30:00,11.75,11.85,11.7,11.73,397400.0,8.773,8.8477,8.7357,8.7581,397400.0
2012-07-02 10:00:00,11.74,11.76,11.58,11.74,332200.0,8.7655,8.7805,8.6461,8.7655,332200.0
2012-07-02 10:30:00,11.73,11.81,11.72,11.78,293200.0,8.7581,8.8178,8.7506,8.7954,293200.0
2012-07-02 11:00:00,11.78,11.83,11.78,11.79,379000.0,8.7954,8.8327,8.7954,8.8029,379000.0
2012-07-02 11:30:00,11.79,11.84,11.79,11.82,201100.0,8.8029,8.8402,8.8029,8.8253,201100.0
2012-07-02 12:00:00,11.82,11.87,11.82,11.85,198300.0,8.8253,8.8626,8.8253,8.8477,198300.0
2012-07-02 12:30:00,11.86,11.9,11.86,11.89,84700.0,8.8551,8.885,8.8551,8.8775,84700.0
2012-07-02 13:00:00,11.88,11.92,11.87,11.92,77200.0,8.8701,8.8999,8.8626,8.8999,77200.0
2012-07-02 13:30:00,11.92,11.92,11.86,11.89,225500.0,8.8999,8.8999,8.8551,8.8775,225500.0
2012-07-02 14:00:00,11.9,12.01,11.89,12.0,445200.0,8.885,8.9671,8.8775,8.9597,445200.0
2012-07-02 14:30:00,12.0,12.02,11.96,11.99,255400.0,8.9597,8.9746,8.9298,8.9522,255400.0
2012-07-02 15:00:00,11.99,12.01,11.96,11.98,256600.0,8.9522,8.9671,8.9298,8.9447,256600.0
2012-07-02 15:30:00,11.99,12.1,11.98,12.09,990400.0,8.9522,9.0343,8.9447,9.0268,990400.0
2012-07-03 09:30:00,12.09,12.4,12.09,12.36,467400.0,9.0268,9.2583,9.0268,9.2284,467400.0
2012-07-03 10:00:00,12.36,12.4,12.34,12.36,223100.0,9.2284,9.2583,9.2135,9.2284,223100.0
2012-07-03 10:30:00,12.35,12.48,12.35,12.48,235800.0,9.221,9.318,9.221,9.318,235800.0
2012-07-03 11:00:00,12.48,12.61,12.47,12.59,354000.0,9.318,9.4151,9.3106,9.4002,354000.0
2012-07-03 11:30:00,12.59,12.66,12.57,12.63,456500.0,9.4002,9.4524,9.3852,9.43,456500.0
2012-07-03 12:00:00,12.63,12.66,12.6,12.62,306500.0,9.43,9.4524,9.4076,9.4226,306500.0
2012-07-03 12:30:00,12.63,12.63,12.49,12.55,506000.0,9.43,9.43,9.3255,9.3703,506000.0
2012-07-05 09:30:00,12.48,12.59,12.4,12.43,228900.0,9.318,9.4002,9.2583,9.2807,228900.0
2012-07-05 10:00:00,12.42,12.5,12.36,12.49,188400.0,9.2732,9.333,9.2284,9.3255,188400.0
2012-07-05 10:30:00,12.49,12.63,12.49,12.63,195900.0,9.3255,9.43,9.3255,9.43,195900.0
2012-07-05 11:00:00,12.63,12.71,12.62,12.66,508800.0,9.43,9.4898,9.4226,9.4524,508800.0
2012-07-05 11:30:00,12.67,12.68,12.6,12.63,69000.0,9.4599,9.4674,9.4076,9.43,69000.0
2012-07-05 12:00:00,12.63,12.76,12.63,12.67,196800.0,9.43,9.5271,9.43,9.4599,196800.0
2012-07-05 12:30:00,12.67,12.7,12.63,12.7,64100.0,9.4599,9.4823,9.43,9.4823,64100.0
2012-07-05 13:00:00,12.7,12.74,12.7,12.71,71400.0,9.4823,9.5122,9.4823,9.4898,71400.0
2012-07-05 13:30:00,12.7,12.73,12.6,12.73,222200.0,9.4823,9.5047,9.4076,9.5047,222200.0
2012-07-05 14:00:00,12.73,12.82,12.72,12.82,270800.0,9.5047,9.5719,9.4972,9.5719,270800.0
2012-07-05 14:30:00,12.82,12.82,12.73,12.75,210500.0,9.5719,9.5719,9.5047,9.5196,210500.0
2012-07-05 15:00:00,12.75,12.75,12.62,12.64,223600.0,9.5196,9.5196,9.4226,9.4375,223600.0
2012-07-05 15:30:00,12.64,12.67,12.59,12.62,458800.0,9.4375,9.4599,9.4002,9.4226,458800.0
2012-07-06 09:30:00,12.43,12.54,12.33,12.41,403200.0,9.2807,9.3628,9.206,9.2658,403200.0
2012-07-06 10:00:00,12.42,12.56,12.41,12.53,373200.0,9.2732,9.3778,9.2658,9.3554,373200.0
2012-07-06 10:30:00,12.54,12.63,12.51,12.61,234500.0,9.3628,9.43,9.3404,9.4151,234500.0
2012-07-06 11:00:00,12.61,12.69,12.59,12.59,166600.0,9.4151,9.4748,9.4002,9.4002,166600.0
2012-07-06 11:30:00,12.59,12.63,12.56,12.59,229200.0,9.4002,9.43,9.3778,9.4002,229200.0
2012-07-06 12:00:00,12.59,12.6,12.46,12.47,263900.0,9.4002,9.4076,9.3031,9.3106,263900.0
2012-07-06 12:30:00,12.46,12.53,12.45,12.45,227100.0,9.3031,9.3554,9.2956,9.2956,227100.0
2012-07-06 13:00:00,12.46,12.48,12.42,12.42,120600.0,9.3031,9.318,9.2732,9.2732,120600.0
2012-07-06 13:30:00,12.43,12.48,12.41,12.48,109000.0,9.2807,9.318,9.2658,9.318,109000.0
2012-07-06 14:00:00,12.48,12.48,12.44,12.46,117900.0,9.318,9.318,9.2882,9.3031,117900.0
2012-07-06 14:30:00,12.46,12.57,12.46,12.56,142900.0,9.3031,9.3852,9.3031,9.3778,142900.0
2012-07-06 15:00:00,12.57,12.68,12.56,12.66,427800.0,9.3852,9.4674,9.3778,9.4524,427800.0
2012-07-06 15:30:00,12.65,12.7,12.6,12.62,672100.0,9.445,9.4823,9.4076,9.4226,672100.0
2012-07-09 09:30:00,12.48,12.62,12.39,12.43,168100.0,9.318,9.4226,9.2508,9.2807,168100.0
2012-07-09 10:00:00,12.44,12.45,12.29,12.3,442300.0,9.2882,9.2956,9.1762,9.1836,442300.0
2012-07-09 10:30:00,12.3,12.44,12.24,12.4,415600.0,9.1836,9.2882,9.1388,9.2583,415600.0
2012-07-09 11:00:00,12.4,12.41,12.3,12.3,203800.0,9.2583,9.2658,9.1836,9.1836,203800.0
2012-07-09 11:30:00,12.3,12.33,12.29,12.29,87400.0,9.1836,9.206,9.1762,9.1762,87400.0
2012-07-09 12:00:00,12.3,12.48,12.29,12.45,233700.0,9.1836,9.318,9.1762,9.2956,233700.0
2012-07-09 12:30:00,12.44,12.46,12.41,12.44,83800.0,9.2882,9.3031,9.2658,9.2882,83800.0
2012-07-09 13:00:00,12.44,12.48,12.39,12.44,101700.0,9.2882,9.318,9.2508,9.2882,101700.0
2012-07-09 13:30:00,12.45,12.5,12.44,12.45,151400.0,9.2956,9.333,9.2882,9.2956,151400.0
2012-07-09 14:00:00,12.45,12.46,12.34,12.34,115500.0,9.2956,9.3031,9.2135,9.2135,115500.0
2012-07-09 14:30:00,12.35,12.39,12.33,12.34,96500.0,9.221,9.2508,9.206,9.2135,96500.0
2012-07-09 15:00:00,12.33,12.38,12.31,12.32,189100.0,9.206,9.2434,9.1911,9.1986,189100.0
2012-07-09 15:30:00,12.32,12.34,12.22,12.32,828300.0,9.1986,9.2135,9.1239,9.1986,828300.0
2012-07-10 09:30:00,12.49,12.61,12.39,12.53,498700.0,9.3255,9.4151,9.2508,9.3554,498700.0
2012-07-10 10:00:00,12.53,12.55,12.38,12.46,242900.0,9.3554,9.3703,9.2434,9.3031,242900.0
2012-07-10 10:30:00,12.46,12.52,12.37,12.51,314800.0,9.3031,9.3479,9.2359,9.3404,314800.0
2012-07-10 11:00:00,12.52,12.52,12.39,12.4,171000.0,9.3479,9.3479,9.2508,9.2583,171000.0
2012-07-10 11:30:00,12.39,12.4,12.32,12.36,268100.0,9.2508,9.2583,9.1986,9.2284,268100.0
2012-07-10 12:00:00,12.36,12.4,12.33,12.39,181500.0,9.2284,9.2583,9.206,9.2508,181500.0
2012-07-10 12:30:00,12.4,12.48,12.4,12.45,242000.0,9.2583,9.318,9.2583,9.2956,242000.0
2012-07-10 13:00:00,12.44,12.46,12.42,12.44,225900.0,9.2882,9.3031,9.2732,9.2882,225900.0
2012-07-10 13:30:00,12.44,12.44,12.33,12.36,366200.0,9.2882,9.2882,9.206,9.2284,366200.0
2012-07-10 14:00:00,12.36,12.38,12.24,12.27,233000.0,9.2284,9.2434,9.1388,9.1612,233000.0
2012-07-10 14:30:00,12.26,12.26,12.13,12.14,325500.0,9.1538,9.1538,9.0567,9.0642,325500.0
2012-07-10 15:00:00,12.14,12.21,12.14,12.18,265400.0,9.0642,9.1164,9.0642,9.094,265400.0
2012-07-10 15:30:00,12.18,12.3,12.09,12.28,758500.0,9.094,9.1836,9.0268,9.1687,758500.0
2012-07-11 09:30:00,12.31,12.37,12.2,12.26,333100.0,9.1911,9.2359,9.109,9.1538,333100.0
2012-07-11 10:00:00,12.26,12.33,12.18,12.19,346500.0,9.1538,9.206,9.094,9.1015,346500.0
2012-07-11 10:30:00,12.19,12.21,12.13,12.14,175000.0,9.1015,9.1164,9.0567,9.0642,175000.0
2012-07-11 11:00:00,12.14,12.21,12.14,12.19,176100.0,9.0642,9.1164,9.0642,9.1015,176100.0
2012-07-11 11:30:00,12.18,12.21,12.15,12.18,148800.0,9.094,9.1164,9.0716,9.094,148800.0
2012-07-11 12:00:00,12.18,12.25,12.16,12.16,170700.0,9.094,9.1463,9.0791,9.0791,170700.0
2012-07-11 12:30:00,12.17,12.26,12.17,12.24,208500.0,9.0866,9.1538,9.0866,9.1388,208500.0
2012-07-11 13:00:00,12.24,12.25,12.16,12.21,195000.0,9.1388,9.1463,9.0791,9.1164,195000.0
2012-07-11 13:30:00,12.2,12.25,12.19,12.22,144800.0,9.109,9.1463,9.1015,9.1239,144800.0
2012-07-11 14:00:00,12.22,12.25,12.1,12.19,394900.0,9.1239,9.1463,9.0343,9.1015,394900.0
2012-07-11 14:30:00,12.19,12.22,12.14,12.15,183800.0,9.1015,9.1239,9.0642,9.0716,183800.0
2012-07-11 15:00:00,12.16,12.19,12.12,12.15,208100.0,9.0791,9.1015,9.0492,9.0716,208100.0
2012-07-11 15:30:00,12.15,12.23,12.13,12.15,712600.0,9.0716,9.1314,9.0567,9.0716,712600.0
2012-07-12 09:30:00,12.14,12.14,11.74,11.75,428200.0,9.0642,9.0642,8.7655,8.773,428200.0
2012-07-12 10:00:00,11.74,11.83,11.74,11.76,284700.0,8.7655,8.8327,8.7655,8.7805,284700.0
2012-07-12 10:30:00,11.76,11.84,11.74,11.8,230400.0,8.7805,8.8402,8.7655,8.8103,230400.0
2012-07-12 11:00:00,11.8,11.89,11.78,11.87,183200.0,8.8103,8.8775,8.7954,8.8626,183200.0
2012-07-12 11:30:00,11.87,11.88,11.81,11.88,128000.0,8.8626,8.8701,8.8178,8.8701,128000.0
2012-07-12 12:00:00,11.87,11.91,11.85,11.86,60300.0,8.8626,8.8925,8.8477,8.8551,60300.0
2012-07-12 12:30:00,11.86,11.86,11.81,11.86,82400.0,8.8551,8.8551,8.8178,8.8551,82400.0
2012-07-12 13:00:00,11.86,11.97,11.83,11.9,111700.0,8.8551,8.9373,8.8327,8.885,111700.0
2012-07-12 13:30:00,11.9,11.95,11.9,11.91,84800.0,8.885,8.9223,8.885,8.8925,84800.0
2012-07-12 14:00:00,11.91,12.02,11.87,12.0,202100.0,8.8925,8.9746,8.8626,8.9597,202100.0
2012-07-12 14:30:00,12.0,12.02,11.96,12.01,137400.0,8.9597,8.9746,8.9298,8.9671,137400.0
2012-07-12 15:00:00,12.01,12.15,12.0,12.12,315700.0,8.9671,9.0716,8.9597,9.0492,315700.0
2012-07-12 15:30:00,12.11,12.16,12.03,12.05,898600.0,9.0418,9.0791,8.9821,8.997,898600.0
2012-07-13 09:30:00,12.21,12.36,12.17,12.33,310600.0,9.1164,9.2284,9.0866,9.206,310600.0
2012-07-13 10:00:00,12.33,12.39,12.25,12.3,202000.0,9.206,9.2508,9.1463,9.1836,202000.0
2012-07-13 10:30:00,12.3,12.39,12.3,12.34,114700.0,9.1836,9.2508,9.1836,9.2135,114700.0
2012-07-13 11:00:00,12.34,12.43,12.31,12.4,269400.0,9.2135,9.2807,9.1911,9.2583,269400.0
2012-07-13 11:30:00,12.4,12.43,12.39,12.4,92400.0,9.2583,9.2807,9.2508,9.2583,92400.0
2012-07-13 12:00:00,12.4,12.43,12.39,12.41,105000.0,9.2583,9.2807,9.2508,9.2658,105000.0
2012-07-13 12:30:00,12.41,12.42,12.39,12.42,53300.0,9.2658,9.2732,9.2508,9.2732,53300.0
2012-07-13 13:00:00,12.42,12.44,12.4,12.4,58800.0,9.2732,9.2882,9.2583,9.2583,58800.0
2012-07-13 13:30:00,12.41,12.46,12.39,12.45,122500.0,9.2658,9.3031,9.2508,9.2956,122500.0
2012-07-13 14:00:00,12.45,12.47,12.43,12.46,110100.0,9.2956,9.3106,9.2807,9.3031,110100.0
2012-07-13 14:30:00,12.45,12.48,12.41,12.48,123100.0,9.2956,9.318,9.2658,9.318,123100.0
2012-07-13 15:00:00,12.48,12.55,12.47,12.48,275500.0,9.318,9.3703,9.3106,9.318,275500.0
2012-07-13 15:30:00,12.47,12.54,12.46,12.51,407900.0,9.3106,9.3628,9.3031,9.3404,407900.0
2012-07-16 09:30:00,12.51,12.51,12.27,12.3,109000.0,9.3404,9.3404,9.1612,9.1836,109000.0
2012-07-16 10:00:00,12.3,12.33,12.22,12.32,147000.0,9.1836,9.206,9.1239,9.1986,147000.0
2012-07-16 10:30:00,12.32,12.33,12.25,12.28,104100.0,9.1986,9.206,9.1463,9.1687,104100.0
2012-07-16 11:00:00,12.28,12.4,12.26,12.36,79200.0,9.1687,9.2583,9.1538,9.2284,79200.0
2012-07-16 11:30:00,12.36,12.36,12.29,12.3,79400.0,9.2284,9.2284,9.1762,9.1836,79400.0
2012-07-16 12:00:00,12.31,12.32,12.25,12.3,90300.0,9.1911,9.1986,9.1463,9.1836,90300.0
2012-07-16 12:30:00,12.29,12.31,12.27,12.31,51400.0,9.1762,9.1911,9.1612,9.1911,51400.0
2012-07-16 13:00:00,12.31,12.37,12.3,12.37,58100.0,9.1911,9.2359,9.1836,9.2359,58100.0
2012-07-16 13:30:00,12.36,12.44,12.36,12.44,58300.0,9.2284,9.2882,9.2284,9.2882,58300.0
2012-07-16 14:00:00,12.43,12.51,12.43,12.51,126100.0,9.2807,9.3404,9.2807,9.3404,126100.0
2012-07-16 14:30:00,12.5,12.53,12.4,12.43,168900.0,9.333,9.3554,9.2583,9.2807,168900.0
2012-07-16 15:00:00,12.42,12.44,12.38,12.4,230600.0,9.2732,9.2882,9.2434,9.2583,230600.0
2012-07-16 15:30:00,12.4,12.41,12.35,12.41,284100.0,9.2583,9.2658,9.221,9.2658,284100.0
2012-07-17 09:30:00,12.51,12.58,12.35,12.36,91900.0,9.3404,9.3927,9.221,9.2284,91900.0
2012-07-17 10:00:00,12.36,12.46,12.26,12.42,175600.0,9.2284,9.3031,9.1538,9.2732,175600.0
2012-07-17 10:30:00,12.43,12.44,12.25,12.38,190000.0,9.2807,9.2882,9.1463,9.2434,190000.0
2012-07-17 11:00:00,12.38,12.42,12.33,12.33,269000.0,9.2434,9.2732,9.206,9.206,269000.0
2012-07-17 11:30:00,12.33,12.5,12.33,12.46,104400.0,9.206,9.333,9.206,9.3031,104400.0
2012-07-17 12:00:00,12.46,12.55,12.4,12.48,163100.0,9.3031,9.3703,9.2583,9.318,163100.0
2012-07-17 12:30:00,12.48,12.54,12.42,12.42,226900.0,9.318,9.3628,9.2732,9.2732,226900.0
2012-07-17 13:00:00,12.42,12.44,12.4,12.44,144400.0,9.2732,9.2882,9.2583,9.2882,144400.0
2012-07-17 13:30:00,12.44,12.44,12.38,12.4,138400.0,9.2882,9.2882,9.2434,9.2583,138400.0
2012-07-17 14:00:00,12.4,12.4,12.34,12.35,109700.0,9.2583,9.2583,9.2135,9.221,109700.0
2012-07-17 14:30:00,12.35,12.35,12.29,12.32,213300.0,9.221,9.221,9.1762,9.1986,213300.0
2012-07-17 15:00:00,12.32,12.37,12.3,12.35,147500.0,9.1986,9.2359,9.1836,9.221,147500.0
2012-07-17 15:30:00,12.35,12.39,12.3,12.34,386300.0,9.221,9.2508,9.1836,9.2135,386300.0
2012-07-18 09:30:00,12.28,12.4,12.21,12.36,187500.0,9.1687,9.2583,9.1164,9.2284,187500.0
2012-07-18 10:00:00,12.37,12.52,12.36,12.51,185700.0,9.2359,9.3479,9.2284,9.3404,185700.0
2012-07-18 10:30:00,12.51,12.63,12.48,12.6,262100.0,9.3404,9.43,9.318,9.4076,262100.0
2012-07-18 11:00:00,12.59,12.62,12.55,12.55,151300.0,9.4002,9.4226,9.3703,9.3703,151300.0
2012-07-18 11:30:00,12.56,12.6,12.52,12.52,147700.0,9.3778,9.4076,9.3479,9.3479,147700.0
2012-07-18 12:00:00,12.53,12.65,12.53,12.54,173100.0,9.3554,9.445,9.3554,9.3628,173100.0
2012-07-18 12:30:00,12.54,12.58,12.5,12.55,250100.0,9.3628,9.3927,9.333,9.3703,250100.0
2012-07-18 13:00:00,12.55,12.56,12.47,12.51,177600.0,9.3703,9.3778,9.3106,9.3404,177600.0
2012-07-18 13:30:00,12.51,12.51,12.41,12.41,108400.0,9.3404,9.3404,9.2658,9.2658,108400.0
2012-07-18 14:00:00,12.42,12.43,12.39,12.42,172700.0,9.2732,9.2807,9.2508,9.2732,172700.0
2012-07-18 14:30:00,12.42,12.42,12.3,12.36,142100.0,9.2732,9.2732,9.1836,9.2284,142100.0
2012-07-18 15:00:00,12.36,12.52,12.36,12.46,153200.0,9.2284,9.3479,9.2284,9.3031,153200.0
2012-07-18 15:30:00,12.47,12.52,12.43,12.46,401700.0,9.3106,9.3479,9.2807,9.3031,401700.0
2012-07-19 09:30:00,12.54,12.72,12.49,12.68,340200.0,9.3628,9.4972,9.3255,9.4674,340200.0
2012-07-19 10:00:00,12.67,12.67,12.5,12.59,225000.0,9.4599,9.4599,9.333,9.4002,225000.0
2012-07-19 10:30:00,12.59,12.72,12.49,12.68,360300.0,9.4002,9.4972,9.3255,9.4674,360300.0
2012-07-19 11:00:00,12.69,12.74,12.61,12.64,173800.0,9.4748,9.5122,9.4151,9.4375,173800.0
2012-07-19 11:30:00,12.65,12.68,12.61,12.67,128600.0,9.445,9.4674,9.4151,9.4599,128600.0
2012-07-19 12:00:00,12.66,12.71,12.65,12.67,93400.0,9.4524,9.4898,9.445,9.4599,93400.0
2012-07-19 12:30:00,12.68,12.71,12.65,12.65,96500.0,9.4674,9.4898,9.445,9.445,96500.0
2012-07-19 13:00:00,12.65,12.7,12.65,12.68,52300.0,9.445,9.4823,9.445,9.4674,52300.0
2012-07-19 13:30:00,12.67,12.69,12.53,12.56,211000.0,9.4599,9.4748,9.3554,9.3778,211000.0
2012-07-19 14:00:00,12.57,12.68,12.55,12.66,92300.0,9.3852,9.4674,9.3703,9.4524,92300.0
2012-07-19 14:30:00,12.67,12.71,12.65,12.69,76300.0,9.4599,9.4898,9.445,9.4748,76300.0
2012-07-19 15:00:00,12.69,12.69,12.59,12.64,168400.0,9.4748,9.4748,9.4002,9.4375,168400.0
2012-07-19 15:30:00,12.65,12.67,12.6,12.6,370400.0,9.445,9.4599,9.4076,9.4076,370400.0
2012-07-20 09:30:00,12.75,12.75,12.48,12.62,428400.0,9.5196,9.5196,9.318,9.4226,428400.0
2012-07-20 10:00:00,12.62,12.67,12.54,12.6,210800.0,9.4226,9.4599,9.3628,9.4076,210800.0
2012-07-20 10:30:00,12.6,12.61,12.52,12.6,123300.0,9.4076,9.4151,9.3479,9.4076,123300.0
2012-07-20 11:00:00,12.61,12.67,12.58,12.6,280300.0,9.4151,9.4599,9.3927,9.4076,280300.0
2012-07-20 11:30:00,12.6,12.6,12.5,12.5,199500.0,9.4076,9.4076,9.333,9.333,199500.0
2012-07-20 12:00:00,12.5,12.5,12.4,12.44,131900.0,9.333,9.333,9.2583,9.2882,131900.0
2012-07-20 12:30:00,12.44,12.44,12.34,12.41,199300.0,9.2882,9.2882,9.2135,9.2658,199300.0
2012-07-20 13:00:00,12.41,12.43,12.37,12.43,125400.0,9.2658,9.2807,9.2359,9.2807,125400.0
2012-07-20 13:30:00,12.43,12.52,12.41,12.52,122600.0,9.2807,9.3479,9.2658,9.3479,122600.0
2012-07-20 14:00:00,12.52,12.54,12.46,12.47,140100.0,9.3479,9.3628,9.3031,9.3106,140100.0
2012-07-20 14:30:00,12.47,12.49,12.42,12.48,176400.0,9.3106,9.3255,9.2732,9.318,176400.0
2012-07-20 15:00:00,12.47,12.48,12.39,12.45,302100.0,9.3106,9.318,9.2508,9.2956,302100.0
2012-07-20 15:30:00,12.44,12.46,12.36,12.42,572500.0,9.2882,9.3031,9.2284,9.2732,572500.0
2012-07-23 09:30:00,12.06,12.37,12.0,12.17,320400.0,9.0045,9.2359,8.9597,9.0866,320400.0
2012-07-23 10:00:00,12.17,12.24,12.06,12.22,342000.0,9.0866,9.1388,9.0045,9.1239,342000.0
2012-07-23 10:30:00,12.22,12.31,12.11,12.11,384100.0,9.1239,9.1911,9.0418,9.0418,384100.0
2012-07-23 11:00:00,12.11,12.17,12.09,12.14,102800.0,9.0418,9.0866,9.0268,9.0642,102800.0
2012-07-23 11:30:00,12.14,12.17,12.13,12.15,59200.0,9.0642,9.0866,9.0567,9.0716,59200.0
2012-07-23 12:00:00,12.14,12.15,12.05,12.05,29900.0,9.0642,9.0716,8.997,8.997,29900.0
2012-07-23 12:30:00,12.05,12.13,12.03,12.1,81000.0,8.997,9.0567,8.9821,9.0343,81000.0
2012-07-23 13:00:00,12.11,12.15,12.09,12.11,168400.0,9.0418,9.0716,9.0268,9.0418,168400.0
2012-07-23 13:30:00,12.12,12.16,12.12,12.16,97500.0,9.0492,9.0791,9.0492,9.0791,97500.0
2012-07-23 14:00:00,12.16,12.21,12.15,12.16,64600.0,9.0791,9.1164,9.0716,9.0791,64600.0
2012-07-23 14:30:00,12.16,12.19,12.15,12.17,77100.0,9.0791,9.1015,9.0716,9.0866,77100.0
2012-07-23 15:00:00,12.17,12.21,12.12,12.21,156600.0,9.0866,9.1164,9.0492,9.1164,156600.0
2012-07-23 15:30:00,12.21,12.27,12.2,12.2,559000.0,9.1164,9.1612,9.109,9.109,559000.0
2012-07-24 09:30:00,12.22,12.44,12.22,12.22,406900.0,9.1239,9.2882,9.1239,9.1239,406900.0
2012-07-24 10:00:00,12.22,12.24,12.03,12.19,799700.0,9.1239,9.1388,8.9821,9.1015,799700.0
2012-07-24 10:30:00,12.2,12.47,12.2,12.3,613700.0,9.109,9.3106,9.109,9.1836,613700.0
2012-07-24 11:00:00,12.3,12.3,12.13,12.15,319600.0,9.1836,9.1836,9.0567,9.0716,319600.0
2012-07-24 11:30:00,12.15,12.19,12.08,12.12,458800.0,9.0716,9.1015,9.0194,9.0492,458800.0
2012-07-24 12:00:00,12.11,12.11,12.0,12.07,155700.0,9.0418,9.0418,8.9597,9.0119,155700.0
2012-07-24 12:30:00,12.06,12.13,12.04,12.05,138500.0,9.0045,9.0567,8.9895,8.997,138500.0
2012-07-24 13:00:00,12.06,12.06,11.88,11.88,243600.0,9.0045,9.0045,8.8701,8.8701,243600.0
2012-07-24 13:30:00,11.88,11.95,11.82,11.92,260900.0,8.8701,8.9223,8.8253,8.8999,260900.0
2012-07-24 14:00:00,11.92,11.92,11.79,11.79,219400.0,8.8999,8.8999,8.8029,8.8029,219400.0
2012-07-24 14:30:00,11.78,11.9,11.78,11.79,206100.0,8.7954,8.885,8.7954,8.8029,206100.0
2012-07-24 15:00:00,11.78,11.96,11.78,11.96,265000.0,8.7954,8.9298,8.7954,8.9298,265000.0
2012-07-24 15:30:00,11.96,12.0,11.86,11.96,634000.0,8.9298,8.9597,8.8551,8.9298,634000.0
2012-07-25 09:30:00,11.91,12.16,11.91,12.02,605300.0,8.8925,9.0791,8.8925,8.9746,605300.0
2012-07-25 10:00:00,12.01,12.02,11.79,11.8,263300.0,8.9671,8.9746,8.8029,8.8103,263300.0
2012-07-25 10:30:00,11.8,11.83,11.71,11.74,288600.0,8.8103,8.8327,8.7431,8.7655,288600.0
2012-07-25 11:00:00,11.74,11.81,11.73,11.76,204900.0,8.7655,8.8178,8.7581,8.7805,204900.0
2012-07-25 11:30:00,11.77,11.77,11.68,11.68,118400.0,8.7879,8.7879,8.7207,8.7207,118400.0
2012-07-25 12:00:00,11.69,11.71,11.67,11.69,175000.0,8.7282,8.7431,8.7133,8.7282,175000.0
2012-07-25 12:30:00,11.69,11.78,11.69,11.75,149300.0,8.7282,8.7954,8.7282,8.773,149300.0
2012-07-25 13:00:00,11.76,11.8,11.76,11.77,86400.0,8.7805,8.8103,8.7805,8.7879,86400.0
2012-07-25 13:30:00,11.77,11.84,11.76,11.77,139100.0,8.7879,8.8402,8.7805,8.7879,139100.0
2012-07-25 14:00:00,11.77,11.79,11.71,11.74,174900.0,8.7879,8.8029,8.7431,8.7655,174900.0
2012-07-25 14:30:00,11.74,11.75,11.66,11.66,143400.0,8.7655,8.773,8.7058,8.7058,143400.0
2012-07-25 15:00:00,11.66,11.67,11.55,11.59,249500.0,8.7058,8.7133,8.6237,8.6535,249500.0
2012-07-25 15:30:00,11.59,11.6,11.53,11.58,450300.0,8.6535,8.661,8.6087,8.6461,450300.0
2012-07-26 09:30:00,11.82,11.96,11.7,11.77,287700.0,8.8253,8.9298,8.7357,8.7879,287700.0
2012-07-26 10:00:00,11.77,11.86,11.74,11.8,295600.0,8.7879,8.8551,8.7655,8.8103,295600.0
2012-07-26 10:30:00,11.8,11.85,11.69,11.82,493900.0,8.8103,8.8477,8.7282,8.8253,493900.0
2012-07-26 11:00:00,11.81,11.85,11.76,11.82,157000.0,8.8178,8.8477,8.7805,8.8253,157000.0
2012-07-26 11:30:00,11.82,11.83,11.69,11.75,148000.0,8.8253,8.8327,8.7282,8.773,148000.0
2012-07-26 12:00:00,11.74,11.85,11.71,11.85,296900.0,8.7655,8.8477,8.7431,8.8477,296900.0
2012-07-26 12:30:00,11.84,11.92,11.82,11.91,222400.0,8.8402,8.8999,8.8253,8.8925,222400.0
2012-07-26 13:00:00,11.91,11.99,11.91,11.96,79500.0,8.8925,8.9522,8.8925,8.9298,79500.0
2012-07-26 13:30:00,11.96,11.98,11.89,11.92,72200.0,8.9298,8.9447,8.8775,8.8999,72200.0
2012-07-26 14:00:00,11.91,11.98,11.91,11.98,143700.0,8.8925,8.9447,8.8925,8.9447,143700.0
2012-07-26 14:30:00,11.97,12.03,11.96,12.03,91900.0,8.9373,8.9821,8.9298,8.9821,91900.0
2012-07-26 15:00:00,12.03,12.05,11.99,12.04,136500.0,8.9821,8.997,8.9522,8.9895,136500.0
2012-07-26 15:30:00,12.04,12.11,12.02,12.05,380700.0,8.9895,9.0418,8.9746,8.997,380700.0
2012-07-27 09:30:00,12.17,12.23,12.02,12.13,338600.0,9.0866,9.1314,8.9746,9.0567,338600.0
2012-07-27 10:00:00,12.13,12.14,12.02,12.06,106200.0,9.0567,9.0642,8.9746,9.0045,106200.0
2012-07-27 10:30:00,12.07,12.15,12.04,12.13,439600.0,9.0119,9.0716,8.9895,9.0567,439600.0
2012-07-27 11:00:00,12.13,12.23,12.12,12.21,252900.0,9.0567,9.1314,9.0492,9.1164,252900.0
2012-07-27 11:30:00,12.21,12.25,12.19,12.25,110800.0,9.1164,9.1463,9.1015,9.1463,110800.0
2012-07-27 12:00:00,12.25,12.25,12.19,12.23,163500.0,9.1463,9.1463,9.1015,9.1314,163500.0
2012-07-27 12:30:00,12.23,12.3,12.23,12.29,134100.0,9.1314,9.1836,9.1314,9.1762,134100.0
2012-07-27 13:00:00,12.3,12.4,12.29,12.4,150100.0,9.1836,9.2583,9.1762,9.2583,150100.0
2012-07-27 13:30:00,12.4,12.49,12.38,12.43,257300.0,9.2583,9.3255,9.2434,9.2807,257300.0
2012-07-27 14:00:00,12.44,12.53,12.42,12.52,248400.0,9.2882,9.3554,9.2732,9.3479,248400.0
2012-07-27 14:30:00,12.53,12.65,12.53,12.63,253100.0,9.3554,9.445,9.3554,9.43,253100.0
2012-07-27 15:00:00,12.64,12.7,12.63,12.66,272200.0,9.4375,9.4823,9.43,9.4524,272200.0
2012-07-27 15:30:00,12.67,12.72,12.6,12.64,760300.0,9.4599,9.4972,9.4076,9.4375,760300.0
2012-07-30 09:30:00,12.6,12.7,12.48,12.69,182900.0,9.4076,9.4823,9.318,9.4748,182900.0
2012-07-30 10:00:00,12.69,12.87,12.67,12.69,689800.0,9.4748,9.6092,9.4599,9.4748,689800.0
2012-07-30 10:30:00,12.69,12.74,12.61,12.61,236900.0,9.4748,9.5122,9.4151,9.4151,236900.0
2012-07-30 11:00:00,12.61,12.68,12.59,12.6,247800.0,9.4151,9.4674,9.4002,9.4076,247800.0
2012-07-30 11:30:00,12.59,12.65,12.55,12.64,194200.0,9.4002,9.445,9.3703,9.4375,194200.0
2012-07-30 12:00:00,12.64,12.66,12.59,12.63,326300.0,9.4375,9.4524,9.4002,9.43,326300.0
2012-07-30 12:30:00,12.63,12.68,12.59,12.64,357700.0,9.43,9.4674,9.4002,9.4375,357700.0
2012-07-30 13:00:00,12.64,12.68,12.63,12.67,105200.0,9.4375,9.4674,9.43,9.4599,105200.0
2012-07-30 13:30:00,12.67,12.7,12.61,12.68,185400.0,9.4599,9.4823,9.4151,9.4674,185400.0
2012-07-30 14:00:00,12.67,12.69,12.59,12.69,105400.0,9.4599,9.4748,9.4002,9.4748,105400.0
2012-07-30 14:30:00,12.69,12.7,12.65,12.67,132000.0,9.4748,9.4823,9.445,9.4599,132000.0
2012-07-30 15:00:00,12.67,12.68,12.61,12.66,109000.0,9.4599,9.4674,9.4151,9.4524,109000.0
2012-07-30 15:30:00,12.68,12.71,12.65,12.71,325200.0,9.4674,9.4898,9.445,9.4898,325200.0
2012-07-31 09:30:00,12.73,12.95,12.71,12.85,217400.0,9.5047,9.669,9.4898,9.5943,217400.0
2012-07-31 10:00:00,12.85,12.97,12.7,12.95,323500.0,9.5943,9.6839,9.4823,9.669,323500.0
2012-07-31 10:30:00,12.95,12.96,12.84,12.87,304200.0,9.669,9.6764,9.5868,9.6092,304200.0
2012-07-31 11:00:00,12.88,13.03,12.88,12.97,225100.0,9.6167,9.7287,9.6167,9.6839,225100.0
2012-07-31 11:30:00,12.96,12.97,12.89,12.93,81600.0,9.6764,9.6839,9.6242,9.654,81600.0
2012-07-31 12:00:00,12.93,12.93,12.78,12.85,212700.0,9.654,9.654,9.542,9.5943,212700.0
2012-07-31 12:30:00,12.84,12.86,12.78,12.81,167700.0,9.5868,9.6018,9.542,9.5644,167700.0
2012-07-31 13:00:00,12.8,12.95,12.79,12.93,157400.0,9.557,9.669,9.5495,9.654,157400.0
2012-07-31 13:30:00,12.93,12.97,12.88,12.88,175700.0,9.654,9.6839,9.6167,9.6167,175700.0
2012-07-31 14:00:00,12.88,12.92,12.86,12.9,169700.0,9.6167,9.6466,9.6018,9.6316,169700.0
2012-07-31 14:30:00,12.9,12.9,12.78,12.81,270200.0,9.6316,9.6316,9.542,9.5644,270200.0
2012-07-31 15:00:00,12.81,12.84,12.75,12.84,388200.0,9.5644,9.5868,9.5196,9.5868,388200.0
2012-07-31 15:30:00,12.84,12.92,12.78,12.89,1022100.0,9.5868,9.6466,9.542,9.6242,1022100.0
2012-08-01 09:30:00,12.98,13.01,12.86,12.86,212100.0,9.6914,9.7138,9.6018,9.6018,212100.0
2012-08-01 10:00:00,12.88,12.91,12.79,12.8,247000.0,9.6167,9.6391,9.5495,9.557,247000.0
2012-08-01 10:30:00,12.8,12.88,12.74,12.77,511200.0,9.557,9.6167,9.5122,9.5346,511200.0
2012-08-01 11:00:00,12.78,12.82,12.69,12.78,382200.0,9.542,9.5719,9.4748,9.542,382200.0
2012-08-01 11:30:00,12.78,12.97,12.78,12.97,130900.0,9.542,9.6839,9.542,9.6839,130900.0
2012-08-01 12:00:00,12.98,13.03,12.95,13.02,86700.0,9.6914,9.7287,9.669,9.7212,86700.0
2012-08-01 12:30:00,13.02,13.07,13.0,13.05,83800.0,9.7212,9.7586,9.7063,9.7436,83800.0
2012-08-01 13:00:00,13.05,13.09,12.98,12.99,175100.0,9.7436,9.7735,9.6914,9.6988,175100.0
2012-08-01 13:30:00,12.99,13.05,12.97,13.01,108200.0,9.6988,9.7436,9.6839,9.7138,108200.0
2012-08-01 14:00:00,13.01,13.09,12.95,13.04,224900.0,9.7138,9.7735,9.669,9.7362,224900.0
2012-08-01 14:30:00,13.04,13.05,12.93,12.94,191400.0,9.7362,9.7436,9.654,9.6615,191400.0
2012-08-01 15:00:00,12.95,12.96,12.83,12.95,159100.0,9.669,9.6764,9.5794,9.669,159100.0
2012-08-01 15:30:00,12.94,12.95,12.82,12.86,482300.0,9.6615,9.669,9.5719,9.6018,482300.0
2012-08-02 09:30:00,12.67,12.84,12.51,12.82,285600.0,9.4599,9.5868,9.3404,9.5719,285600.0
2012-08-02 10:00:00,12.82,12.9,12.73,12.83,305700.0,9.5719,9.6316,9.5047,9.5794,305700.0
2012-08-02 10:30:00,12.84,12.84,12.64,12.67,407100.0,9.5868,9.5868,9.4375,9.4599,407100.0
2012-08-02 11:00:00,12.67,12.73,12.54,12.57,236100.0,9.4599,9.5047,9.3628,9.3852,236100.0
2012-08-02 11:30:00,12.56,12.57,12.44,12.56,156200.0,9.3778,9.3852,9.2882,9.3778,156200.0
2012-08-02 12:00:00,12.55,12.59,12.49,12.5,110700.0,9.3703,9.4002,9.3255,9.333,110700.0
2012-08-02 12:30:00,12.5,12.5,12.42,12.46,122800.0,9.333,9.333,9.2732,9.3031,122800.0
2012-08-02 13:00:00,12.47,12.47,12.4,12.4,137800.0,9.3106,9.3106,9.2583,9.2583,137800.0
2012-08-02 13:30:00,12.41,12.41,12.23,12.23,192300.0,9.2658,9.2658,9.1314,9.1314,192300.0
2012-08-02 14:00:00,12.22,12.39,12.18,12.38,157000.0,9.1239,9.2508,9.094,9.2434,157000.0
2012-08-02 14:30:00,12.37,12.42,12.33,12.36,181100.0,9.2359,9.2732,9.206,9.2284,181100.0
2012-08-02 15:00:00,12.36,12.38,12.3,12.34,345400.0,9.2284,9.2434,9.1836,9.2135,345400.0
2012-08-02 15:30:00,12.33,12.44,12.33,12.38,683800.0,9.206,9.2882,9.206,9.2434,683800.0
2012-08-03 09:30:00,12.68,12.86,12.56,12.8,356000.0,9.4674,9.6018,9.3778,9.557,356000.0
2012-08-03 10:00:00,12.81,12.89,12.77,12.83,328900.0,9.5644,9.6242,9.5346,9.5794,328900.0
2012-08-03 10:30:00,12.84,12.87,12.8,12.85,199500.0,9.5868,9.6092,9.557,9.5943,199500.0
2012-08-03 11:00:00,12.85,12.93,12.8,12.8,222600.0,9.5943,9.654,9.557,9.557,222600.0
2012-08-03 11:30:00,12.81,12.95,12.81,12.88,244100.0,9.5644,9.669,9.5644,9.6167,244100.0
2012-08-03 12:00:00,12.87,12.92,12.79,12.8,135100.0,9.6092,9.6466,9.5495,9.557,135100.0
2012-08-03 12:30:00,12.8,12.86,12.79,12.85,124900.0,9.557,9.6018,9.5495,9.5943,124900.0
2012-08-03 13:00:00,12.86,12.87,12.84,12.85,73000.0,9.6018,9.6092,9.5868,9.5943,73000.0
2012-08-03 13:30:00,12.86,12.87,12.85,12.86,84900.0,9.6018,9.6092,9.5943,9.6018,84900.0
2012-08-03 14:00:00,12.86,12.87,12.73,12.73,90800.0,9.6018,9.6092,9.5047,9.5047,90800.0
2012-08-03 14:30:00,12.73,12.8,12.73,12.8,120700.0,9.5047,9.557,9.5047,9.557,120700.0
2012-08-03 15:00:00,12.79,12.86,12.72,12.74,190100.0,9.5495,9.6018,9.4972,9.5122,190100.0
2012-08-03 15:30:00,12.73,12.76,12.69,12.73,399400.0,9.5047,9.5271,9.4748,9.5047,399400.0
2012-08-06 09:30:00,12.78,13.06,12.74,13.02,289400.0,9.542,9.7511,9.5122,9.7212,289400.0
2012-08-06 10:00:00,13.02,13.06,12.96,12.97,85600.0,9.7212,9.7511,9.6764,9.6839,85600.0
2012-08-06 10:30:00,12.97,13.05,12.97,13.0,202200.0,9.6839,9.7436,9.6839,9.7063,202200.0
2012-08-06 11:00:00,13.0,13.03,12.86,12.86,202500.0,9.7063,9.7287,9.6018,9.6018,202500.0
2012-08-06 11:30:00,12.86,12.93,12.84,12.89,188600.0,9.6018,9.654,9.5868,9.6242,188600.0
2012-08-06 12:00:00,12.9,12.91,12.86,12.86,205400.0,9.6316,9.6391,9.6018,9.6018,205400.0
2012-08-06 12:30:00,12.87,13.18,12.86,13.18,476000.0,9.6092,9.8407,9.6018,9.8407,476000.0
2012-08-06 13:00:00,13.17,13.23,13.12,13.2,149300.0,9.8332,9.878,9.7959,9.8556,149300.0
2012-08-06 13:30:00,13.21,13.23,13.17,13.18,253600.0,9.8631,9.878,9.8332,9.8407,253600.0
2012-08-06 14:00:00,13.18,13.2,13.12,13.18,223000.0,9.8407,9.8556,9.7959,9.8407,223000.0
2012-08-06 14:30:00,13.18,13.19,13.1,13.19,140200.0,9.8407,9.8482,9.781,9.8482,140200.0
2012-08-06 15:00:00,13.19,13.23,13.17,13.21,165400.0,9.8482,9.878,9.8332,9.8631,165400.0
2012-08-06 15:30:00,13.21,13.23,13.09,13.1,460700.0,9.8631,9.878,9.7735,9.781,460700.0
2012-08-07 09:30:00,13.22,13.26,13.12,13.2,144400.0,9.8705,9.9004,9.7959,9.8556,144400.0
2012-08-07 10:00:00,13.19,13.24,13.14,13.21,264800.0,9.8482,9.8855,9.8108,9.8631,264800.0
2012-08-07 10:30:00,13.2,13.21,13.06,13.18,365100.0,9.8556,9.8631,9.7511,9.8407,365100.0
2012-08-07 11:00:00,13.17,13.25,13.12,13.24,480600.0,9.8332,9.8929,9.7959,9.8855,480600.0
2012-08-07 11:30:00,13.24,13.34,13.23,13.32,138200.0,9.8855,9.9601,9.878,9.9452,138200.0
2012-08-07 12:00:00,13.32,13.32,13.26,13.29,81200.0,9.9452,9.9452,9.9004,9.9228,81200.0
2012-08-07 12:30:00,13.3,13.34,13.29,13.3,98400.0,9.9303,9.9601,9.9228,9.9303,98400.0
2012-08-07 13:00:00,13.29,13.29,13.21,13.25,139300.0,9.9228,9.9228,9.8631,9.8929,139300.0
2012-08-07 13:30:00,13.25,13.3,13.21,13.23,66500.0,9.8929,9.9303,9.8631,9.878,66500.0
2012-08-07 14:00:00,13.24,13.25,13.2,13.21,86200.0,9.8855,9.8929,9.8556,9.8631,86200.0
2012-08-07 14:30:00,13.22,13.28,13.22,13.22,62300.0,9.8705,9.9153,9.8705,9.8705,62300.0
2012-08-07 15:00:00,13.22,13.22,13.13,13.17,151800.0,9.8705,9.8705,9.8034,9.8332,151800.0
2012-08-07 15:30:00,13.17,13.19,13.1,13.13,425500.0,9.8332,9.8482,9.781,9.8034,425500.0
2012-08-08 09:30:00,12.98,13.27,12.98,13.23,217800.0,9.6914,9.9079,9.6914,9.878,217800.0
2012-08-08 10:00:00,13.24,13.27,13.19,13.24,273600.0,9.8855,9.9079,9.8482,9.8855,273600.0
2012-08-08 10:30:00,13.25,13.25,13.11,13.14,224000.0,9.8929,9.8929,9.7884,9.8108,224000.0
2012-08-08 11:00:00,13.14,13.23,13.13,13.22,198000.0,9.8108,9.878,9.8034,9.8705,198000.0
2012-08-08 11:30:00,13.22,13.29,13.21,13.29,290900.0,9.8705,9.9228,9.8631,9.9228,290900.0
2012-08-08 12:00:00,13.29,13.31,13.21,13.22,81100.0,9.9228,9.9377,9.8631,9.8705,81100.0
2012-08-08 12:30:00,13.23,13.25,13.18,13.23,244000.0,9.878,9.8929,9.8407,9.878,244000.0
2012-08-08 13:00:00,13.24,13.26,13.17,13.21,101900.0,9.8855,9.9004,9.8332,9.8631,101900.0
2012-08-08 13:30:00,13.21,13.25,13.21,13.21,227400.0,9.8631,9.8929,9.8631,9.8631,227400.0
2012-08-08 14:00:00,13.22,13.23,13.14,13.16,157700.0,9.8705,9.878,9.8108,9.8258,157700.0
2012-08-08 14:30:00,13.15,13.21,13.09,13.13,105400.0,9.8183,9.8631,9.7735,9.8034,105400.0
2012-08-08 15:00:00,13.13,13.21,13.12,13.16,123500.0,9.8034,9.8631,9.7959,9.8258,123500.0
2012-08-08 15:30:00,13.16,13.21,13.13,13.19,286500.0,9.8258,9.8631,9.8034,9.8482,286500.0
2012-08-09 09:30:00,13.15,13.34,13.09,13.29,266400.0,9.8183,9.9601,9.7735,9.9228,266400.0
2012-08-09 10:00:00,13.29,13.39,13.27,13.37,176800.0,9.9228,9.9975,9.9079,9.9825,176800.0
2012-08-09 10:30:00,13.37,13.4,13.36,13.38,145600.0,9.9825,10.0049,9.9751,9.99,145600.0
2012-08-09 11:00:00,13.38,13.45,13.36,13.4,128800.0,9.99,10.0423,9.9751,10.0049,128800.0
2012-08-09 11:30:00,13.4,13.4,13.24,13.26,115100.0,10.0049,10.0049,9.8855,9.9004,115100.0
2012-08-09 12:00:00,13.27,13.35,13.25,13.25,72700.0,9.9079,9.9676,9.8929,9.8929,72700.0
2012-08-09 12:30:00,13.25,13.4,13.23,13.4,121300.0,9.8929,10.0049,9.878,10.0049,121300.0
2012-08-09 13:00:00,13.4,13.42,13.31,13.4,184200.0,10.0049,10.0199,9.9377,10.0049,184200.0
2012-08-09 13:30:00,13.41,13.44,13.37,13.44,47200.0,10.0124,10.0348,9.9825,10.0348,47200.0
2012-08-09 14:00:00,13.44,13.44,13.4,13.4,141100.0,10.0348,10.0348,10.0049,10.0049,141100.0
2012-08-09 14:30:00,13.4,13.45,13.39,13.43,138400.0,10.0049,10.0423,9.9975,10.0273,138400.0
2012-08-09 15:00:00,13.43,13.44,13.39,13.4,96400.0,10.0273,10.0348,9.9975,10.0049,96400.0
2012-08-09 15:30:00,13.4,13.42,13.36,13.37,346700.0,10.0049,10.0199,9.9751,9.9825,346700.0
2012-08-10 09:30:00,13.24,13.34,13.14,13.22,270700.0,9.8855,9.9601,9.8108,9.8705,270700.0
2012-08-10 10:00:00,13.23,13.27,13.18,13.24,146000.0,9.878,9.9079,9.8407,9.8855,146000.0
2012-08-10 10:30:00,13.25,13.31,13.21,13.25,171000.0,9.8929,9.9377,9.8631,9.8929,171000.0
2012-08-10 11:00:00,13.25,13.3,13.17,13.3,144400.0,9.8929,9.9303,9.8332,9.9303,144400.0
2012-08-10 11:30:00,13.3,13.34,13.25,13.33,60300.0,9.9303,9.9601,9.8929,9.9527,60300.0
2012-08-10 12:00:00,13.32,13.33,13.27,13.28,25200.0,9.9452,9.9527,9.9079,9.9153,25200.0
2012-08-10 12:30:00,13.28,13.3,13.26,13.27,29600.0,9.9153,9.9303,9.9004,9.9079,29600.0
2012-08-10 13:00:00,13.27,13.27,13.24,13.25,33500.0,9.9079,9.9079,9.8855,9.8929,33500.0
2012-08-10 13:30:00,13.26,13.33,13.24,13.33,94500.0,9.9004,9.9527,9.8855,9.9527,94500.0
2012-08-10 14:00:00,13.32,13.39,13.3,13.39,51900.0,9.9452,9.9975,9.9303,9.9975,51900.0
2012-08-10 14:30:00,13.39,13.45,13.37,13.41,155800.0,9.9975,10.0423,9.9825,10.0124,155800.0
2012-08-10 15:00:00,13.41,13.43,13.39,13.39,78400.0,10.0124,10.0273,9.9975,9.9975,78400.0
2012-08-10 15:30:00,13.4,13.48,13.38,13.44,222600.0,10.0049,10.0647,9.99,10.0348,222600.0
2012-08-13 09:30:00,13.5,13.5,13.31,13.38,210600.0,10.0796,10.0796,9.9377,9.99,210600.0
2012-08-13 10:00:00,13.38,13.4,13.09,13.12,398000.0,9.99,10.0049,9.7735,9.7959,398000.0
2012-08-13 10:30:00,13.12,13.19,13.06,13.07,157000.0,9.7959,9.8482,9.7511,9.7586,157000.0
2012-08-13 11:00:00,13.08,13.09,12.98,13.04,295400.0,9.766,9.7735,9.6914,9.7362,295400.0
2012-08-13 11:30:00,13.04,13.04,12.95,13.02,131400.0,9.7362,9.7362,9.669,9.7212,131400.0
2012-08-13 12:00:00,13.02,13.03,12.92,12.95,128000.0,9.7212,9.7287,9.6466,9.669,128000.0
2012-08-13 12:30:00,12.95,13.0,12.92,12.99,106600.0,9.669,9.7063,9.6466,9.6988,106600.0
2012-08-13 13:00:00,13.0,13.01,12.93,12.94,83600.0,9.7063,9.7138,9.654,9.6615,83600.0
2012-08-13 13:30:00,12.93,12.96,12.91,12.94,76200.0,9.654,9.6764,9.6391,9.6615,76200.0
2012-08-13 14:00:00,12.94,13.11,12.92,13.03,284500.0,9.6615,9.7884,9.6466,9.7287,284500.0
2012-08-13 14:30:00,13.03,13.08,13.03,13.07,102300.0,9.7287,9.766,9.7287,9.7586,102300.0
2012-08-13 15:00:00,13.06,13.07,13.0,13.04,153800.0,9.7511,9.7586,9.7063,9.7362,153800.0
2012-08-13 15:30:00,13.04,13.09,12.98,13.07,558900.0,9.7362,9.7735,9.6914,9.7586,558900.0
2012-08-14 09:30:00,13.25,13.33,13.1,13.14,236400.0,9.8929,9.9527,9.781,9.8108,236400.0
2012-08-14 10:00:00,13.15,13.17,13.04,13.07,78300.0,9.8183,9.8332,9.7362,9.7586,78300.0
2012-08-14 10:30:00,13.07,13.08,13.03,13.08,52400.0,9.7586,9.766,9.7287,9.766,52400.0
2012-08-14 11:00:00,13.09,13.13,13.07,13.1,66000.0,9.7735,9.8034,9.7586,9.781,66000.0
2012-08-14 11:30:00,13.1,13.14,13.1,13.11,234200.0,9.781,9.8108,9.781,9.7884,234200.0
2012-08-14 12:00:00,13.11,13.13,13.1,13.11,61100.0,9.7884,9.8034,9.781,9.7884,61100.0
2012-08-14 12:30:00,13.12,13.14,13.02,13.09,89500.0,9.7959,9.8108,9.7212,9.7735,89500.0
2012-08-14 13:00:00,13.1,13.11,13.01,13.01,57400.0,9.781,9.7884,9.7138,9.7138,57400.0
2012-08-14 13:30:00,13.02,13.08,13.02,13.06,64200.0,9.7212,9.766,9.7212,9.7511,64200.0
2012-08-14 14:00:00,13.06,13.09,13.05,13.07,30900.0,9.7511,9.7735,9.7436,9.7586,30900.0
2012-08-14 14:30:00,13.08,13.09,13.04,13.09,81000.0,9.766,9.7735,9.7362,9.7735,81000.0
2012-08-14 15:00:00,13.09,13.09,13.02,13.02,78300.0,9.7735,9.7735,9.7212,9.7212,78300.0
2012-08-14 15:30:00,13.03,13.03,12.93,12.99,332200.0,9.7287,9.7287,9.654,9.6988,332200.0
2012-08-15 09:30:00,12.97,13.0,12.85,12.88,294700.0,9.6839,9.7063,9.5943,9.6167,294700.0
2012-08-15 10:00:00,12.89,12.9,12.78,12.78,169000.0,9.6242,9.6316,9.542,9.542,169000.0
2012-08-15 10:30:00,12.78,12.91,12.78,12.9,453100.0,9.542,9.6391,9.542,9.6316,453100.0
2012-08-15 11:00:00,12.9,12.95,12.9,12.95,65100.0,9.6316,9.669,9.6316,9.669,65100.0
2012-08-15 11:30:00,12.95,13.03,12.95,13.0,105100.0,9.669,9.7287,9.669,9.7063,105100.0
2012-08-15 12:00:00,13.01,13.04,13.0,13.03,51000.0,9.7138,9.7362,9.7063,9.7287,51000.0
2012-08-15 12:30:00,13.03,13.06,13.02,13.05,49900.0,9.7287,9.7511,9.7212,9.7436,49900.0
2012-08-15 13:00:00,13.04,13.08,13.02,13.03,181100.0,9.7362,9.766,9.7212,9.7287,181100.0
2012-08-15 13:30:00,13.04,13.06,13.0,13.0,123900.0,9.7362,9.7511,9.7063,9.7063,123900.0
2012-08-15 14:00:00,13.01,13.07,12.98,13.07,68700.0,9.7138,9.7586,9.6914,9.7586,68700.0
2012-08-15 14:30:00,13.07,13.1,13.04,13.07,70200.0,9.7586,9.781,9.7362,9.7586,70200.0
2012-08-15 15:00:00,13.07,13.08,12.98,12.99,88400.0,9.7586,9.766,9.6914,9.6988,88400.0
2012-08-15 15:30:00,12.98,13.1,12.98,13.08,284200.0,9.6914,9.781,9.6914,9.766,284200.0
2012-08-16 09:30:00,13.12,13.25,12.97,13.1,104700.0,9.7959,9.8929,9.6839,9.781,104700.0
2012-08-16 10:00:00,13.11,13.17,13.06,13.13,80500.0,9.7884,9.8332,9.7511,9.8034,80500.0
2012-08-16 10:30:00,13.14,13.25,13.14,13.24,136400.0,9.8108,9.8929,9.8108,9.8855,136400.0
2012-08-16 11:00:00,13.25,13.26,13.17,13.18,146900.0,9.8929,9.9004,9.8332,9.8407,146900.0
2012-08-16 11:30:00,13.19,13.27,13.18,13.27,68300.0,9.8482,9.9079,9.8407,9.9079,68300.0
2012-08-16 12:00:00,13.27,13.27,13.22,13.24,59000.0,9.9079,9.9079,9.8705,9.8855,59000.0
2012-08-16 12:30:00,13.23,13.25,13.2,13.25,44700.0,9.878,9.8929,9.8556,9.8929,44700.0
2012-08-16 13:00:00,13.25,13.26,13.24,13.24,32100.0,9.8929,9.9004,9.8855,9.8855,32100.0
2012-08-16 13:30:00,13.25,13.27,13.16,13.17,227100.0,9.8929,9.9079,9.8258,9.8332,227100.0
2012-08-16 14:00:00,13.17,13.27,13.15,13.18,399800.0,9.8332,9.9079,9.8183,9.8407,399800.0
2012-08-16 14:30:00,13.19,13.22,13.11,13.11,201900.0,9.8482,9.8705,9.7884,9.7884,201900.0
2012-08-16 15:00:00,13.11,13.12,13.07,13.1,300200.0,9.7884,9.7959,9.7586,9.781,300200.0
2012-08-16 15:30:00,13.1,13.14,13.04,13.08,598500.0,9.781,9.8108,9.7362,9.766,598500.0
2012-08-17 09:30:00,13.09,13.23,13.07,13.23,379600.0,9.7735,9.878,9.7586,9.878,379600.0
2012-08-17 10:00:00,13.23,13.27,13.18,13.2,220400.0,9.878,9.9079,9.8407,9.8556,220400.0
2012-08-17 10:30:00,13.2,13.22,13.1,13.15,213600.0,9.8556,9.8705,9.781,9.8183,213600.0
2012-08-17 11:00:00,13.16,13.21,13.15,13.21,95500.0,9.8258,9.8631,9.8183,9.8631,95500.0
2012-08-17 11:30:00,13.2,13.24,13.14,13.14,151900.0,9.8556,9.8855,9.8108,9.8108,151900.0
2012-08-17 12:00:00,13.15,13.15,13.07,13.11,142100.0,9.8183,9.8183,9.7586,9.7884,142100.0
2012-08-17 12:30:00,13.11,13.16,13.1,13.13,308400.0,9.7884,9.8258,9.781,9.8034,308400.0
2012-08-17 13:00:00,13.12,13.18,13.11,13.18,65300.0,9.7959,9.8407,9.7884,9.8407,65300.0
2012-08-17 13:30:00,13.18,13.23,13.17,13.23,85200.0,9.8407,9.878,9.8332,9.878,85200.0
2012-08-17 14:00:00,13.23,13.24,13.2,13.22,98900.0,9.878,9.8855,9.8556,9.8705,98900.0
2012-08-17 14:30:00,13.22,13.23,13.2,13.2,96600.0,9.8705,9.878,9.8556,9.8556,96600.0
2012-08-17 15:00:00,13.21,13.24,13.19,13.22,342900.0,9.8631,9.8855,9.8482,9.8705,342900.0
2012-08-17 15:30:00,13.22,13.29,13.19,13.27,568800.0,9.8705,9.9228,9.8482,9.9079,568800.0
2012-08-20 09:30:00,13.24,13.35,13.15,13.27,366000.0,9.8855,9.9676,9.8183,9.9079,366000.0
2012-08-20 10:00:00,13.27,13.28,13.12,13.14,158200.0,9.9079,9.9153,9.7959,9.8108,158200.0
2012-08-20 10:30:00,13.14,13.27,13.13,13.26,114400.0,9.8108,9.9079,9.8034,9.9004,114400.0
2012-08-20 11:00:00,13.26,13.27,13.04,13.07,384100.0,9.9004,9.9079,9.7362,9.7586,384100.0
2012-08-20 11:30:00,13.07,13.24,13.06,13.2,106700.0,9.7586,9.8855,9.7511,9.8556,106700.0
2012-08-20 12:00:00,13.2,13.27,13.2,13.23,91000.0,9.8556,9.9079,9.8556,9.878,91000.0
2012-08-20 12:30:00,13.23,13.24,13.2,13.22,58800.0,9.878,9.8855,9.8556,9.8705,58800.0
2012-08-20 13:00:00,13.22,13.29,13.21,13.25,66600.0,9.8705,9.9228,9.8631,9.8929,66600.0
2012-08-20 13:30:00,13.26,13.28,13.22,13.28,72900.0,9.9004,9.9153,9.8705,9.9153,72900.0
2012-08-20 14:00:00,13.28,13.28,13.23,13.27,301400.0,9.9153,9.9153,9.878,9.9079,301400.0
2012-08-20 14:30:00,13.27,13.28,13.22,13.22,81900.0,9.9079,9.9153,9.8705,9.8705,81900.0
2012-08-20 15:00:00,13.23,13.23,13.18,13.19,109000.0,9.878,9.878,9.8407,9.8482,109000.0
2012-08-20 15:30:00,13.2,13.23,13.17,13.2,418500.0,9.8556,9.878,9.8332,9.8556,418500.0
2012-08-21 09:30:00,13.28,13.45,13.26,13.4,328300.0,9.9153,10.0423,9.9004,10.0049,328300.0
2012-08-21 10:00:00,13.41,13.47,13.4,13.47,259300.0,10.0124,10.0572,10.0049,10.0572,259300.0
2012-08-21 10:30:00,13.47,13.55,13.46,13.49,183900.0,10.0572,10.1169,10.0497,10.0721,183900.0
2012-08-21 11:00:00,13.49,13.52,13.4,13.43,174900.0,10.0721,10.0945,10.0049,10.0273,174900.0
2012-08-21 11:30:00,13.43,13.44,13.33,13.38,69100.0,10.0273,10.0348,9.9527,9.99,69100.0
2012-08-21 12:00:00,13.36,13.46,13.35,13.44,180500.0,9.9751,10.0497,9.9676,10.0348,180500.0
2012-08-21 12:30:00,13.44,13.52,13.42,13.48,290800.0,10.0348,10.0945,10.0199,10.0647,290800.0
2012-08-21 13:00:00,13.48,13.48,13.38,13.41,69800.0,10.0647,10.0647,9.99,10.0124,69800.0
2012-08-21 13:30:00,13.41,13.43,13.34,13.39,103900.0,10.0124,10.0273,9.9601,9.9975,103900.0
2012-08-21 14:00:00,13.38,13.41,13.31,13.32,73700.0,9.99,10.0124,9.9377,9.9452,73700.0
2012-08-21 14:30:00,13.32,13.35,13.3,13.33,59400.0,9.9452,9.9676,9.9303,9.9527,59400.0
2012-08-21 15:00:00,13.33,13.33,13.22,13.24,171600.0,9.9527,9.9527,9.8705,9.8855,171600.0
2012-08-21 15:30:00,13.23,13.3,13.23,13.27,346100.0,9.878,9.9303,9.878,9.9079,346100.0
2012-08-22 09:30:00,13.19,13.23,13.05,13.15,212500.0,9.8482,9.878,9.7436,9.8183,212500.0
2012-08-22 10:00:00,13.16,13.16,13.11,13.16,243500.0,9.8258,9.8258,9.7884,9.8258,243500.0
2012-08-22 10:30:00,13.16,13.19,13.05,13.07,260600.0,9.8258,9.8482,9.7436,9.7586,260600.0
2012-08-22 11:00:00,13.07,13.11,13.01,13.04,121100.0,9.7586,9.7884,9.7138,9.7362,121100.0
2012-08-22 11:30:00,13.05,13.06,13.02,13.05,55300.0,9.7436,9.7511,9.7212,9.7436,55300.0
2012-08-22 12:00:00,13.05,13.06,13.0,13.01,102300.0,9.7436,9.7511,9.7063,9.7138,102300.0
2012-08-22 12:30:00,13.01,13.03,12.97,12.97,85200.0,9.7138,9.7287,9.6839,9.6839,85200.0
2012-08-22 13:00:00,12.97,12.98,12.9,12.96,164200.0,9.6839,9.6914,9.6316,9.6764,164200.0
2012-08-22 13:30:00,12.97,12.99,12.92,12.98,131500.0,9.6839,9.6988,9.6466,9.6914,131500.0
2012-08-22 14:00:00,12.98,13.07,12.97,13.04,191900.0,9.6914,9.7586,9.6839,9.7362,191900.0
2012-08-22 14:30:00,13.04,13.13,13.03,13.13,142900.0,9.7362,9.8034,9.7287,9.8034,142900.0
2012-08-22 15:00:00,13.12,13.16,13.07,13.1,133900.0,9.7959,9.8258,9.7586,9.781,133900.0
2012-08-22 15:30:00,13.1,13.13,13.03,13.06,488600.0,9.781,9.8034,9.7287,9.7511,488600.0
2012-08-23 09:30:00,12.63,12.99,12.5,12.54,579900.0,9.43,9.6988,9.333,9.3628,579900.0
2012-08-23 10:00:00,12.54,12.63,12.51,12.63,274800.0,9.3628,9.43,9.3404,9.43,274800.0
2012-08-23 10:30:00,12.63,12.63,12.52,12.54,186400.0,9.43,9.43,9.3479,9.3628,186400.0
2012-08-23 11:00:00,12.55,12.63,12.52,12.62,207800.0,9.3703,9.43,9.3479,9.4226,207800.0
2012-08-23 11:30:00,12.6,12.64,12.57,12.61,157900.0,9.4076,9.4375,9.3852,9.4151,157900.0
2012-08-23 12:00:00,12.62,12.62,12.52,12.59,165000.0,9.4226,9.4226,9.3479,9.4002,165000.0
2012-08-23 12:30:00,12.59,12.6,12.46,12.48,210200.0,9.4002,9.4076,9.3031,9.318,210200.0
2012-08-23 13:00:00,12.47,12.48,12.38,12.4,105900.0,9.3106,9.318,9.2434,9.2583,105900.0
2012-08-23 13:30:00,12.4,12.5,12.39,12.49,121200.0,9.2583,9.333,9.2508,9.3255,121200.0
2012-08-23 14:00:00,12.49,12.49,12.42,12.42,151400.0,9.3255,9.3255,9.2732,9.2732,151400.0
2012-08-23 14:30:00,12.43,12.5,12.43,12.46,164400.0,9.2807,9.333,9.2807,9.3031,164400.0
2012-08-23 15:00:00,12.46,12.49,12.38,12.43,208000.0,9.3031,9.3255,9.2434,9.2807,208000.0
2012-08-23 15:30:00,12.43,12.43,12.3,12.35,804800.0,9.2807,9.2807,9.1836,9.221,804800.0
2012-08-24 09:30:00,12.31,12.31,12.1,12.1,337900.0,9.1911,9.1911,9.0343,9.0343,337900.0
2012-08-24 10:00:00,12.1,12.18,12.05,12.09,244700.0,9.0343,9.094,8.997,9.0268,244700.0
2012-08-24 10:30:00,12.09,12.21,12.07,12.21,283300.0,9.0268,9.1164,9.0119,9.1164,283300.0
2012-08-24 11:00:00,12.21,12.44,12.21,12.31,509900.0,9.1164,9.2882,9.1164,9.1911,509900.0
2012-08-24 11:30:00,12.31,12.33,12.28,12.3,99100.0,9.1911,9.206,9.1687,9.1836,99100.0
2012-08-24 12:00:00,12.29,12.4,12.29,12.39,119300.0,9.1762,9.2583,9.1762,9.2508,119300.0
2012-08-24 12:30:00,12.38,12.43,12.38,12.42,84300.0,9.2434,9.2807,9.2434,9.2732,84300.0
2012-08-24 13:00:00,12.43,12.43,12.38,12.39,71600.0,9.2807,9.2807,9.2434,9.2508,71600.0
2012-08-24 13:30:00,12.39,12.5,12.39,12.4,328700.0,9.2508,9.333,9.2508,9.2583,328700.0
2012-08-24 14:00:00,12.39,12.43,12.39,12.4,136600.0,9.2508,9.2807,9.2508,9.2583,136600.0
2012-08-24 14:30:00,12.4,12.41,12.37,12.39,104000.0,9.2583,9.2658,9.2359,9.2508,104000.0
2012-08-24 15:00:00,12.4,12.45,12.39,12.43,181800.0,9.2583,9.2956,9.2508,9.2807,181800.0
2012-08-24 15:30:00,12.43,12.46,12.38,12.41,475700.0,9.2807,9.3031,9.2434,9.2658,475700.0
2012-08-27 09:30:00,12.42,12.49,12.31,12.32,230900.0,9.2732,9.3255,9.1911,9.1986,230900.0
2012-08-27 10:00:00,12.31,12.37,12.3,12.31,74100.0,9.1911,9.2359,9.1836,9.1911,74100.0
2012-08-27 10:30:00,12.32,12.33,12.22,12.26,212000.0,9.1986,9.206,9.1239,9.1538,212000.0
2012-08-27 11:00:00,12.27,12.32,12.26,12.29,211100.0,9.1612,9.1986,9.1538,9.1762,211100.0
2012-08-27 11:30:00,12.29,12.41,12.28,12.39,170100.0,9.1762,9.2658,9.1687,9.2508,170100.0
2012-08-27 12:00:00,12.38,12.39,12.33,12.34,115300.0,9.2434,9.2508,9.206,9.2135,115300.0
2012-08-27 12:30:00,12.33,12.37,12.32,12.37,30100.0,9.206,9.2359,9.1986,9.2359,30100.0
2012-08-27 13:00:00,12.37,12.37,12.35,12.37,34000.0,9.2359,9.2359,9.221,9.2359,34000.0
2012-08-27 13:30:00,12.37,12.37,12.3,12.33,28600.0,9.2359,9.2359,9.1836,9.206,28600.0
2012-08-27 14:00:00,12.33,12.37,12.32,12.36,62600.0,9.206,9.2359,9.1986,9.2284,62600.0
2012-08-27 14:30:00,12.35,12.41,12.35,12.4,80100.0,9.221,9.2658,9.221,9.2583,80100.0
2012-08-27 15:00:00,12.39,12.4,12.36,12.37,117800.0,9.2508,9.2583,9.2284,9.2359,117800.0
2012-08-27 15:30:00,12.37,12.38,12.31,12.34,347500.0,9.2359,9.2434,9.1911,9.2135,347500.0
2012-08-28 09:30:00,12.3,12.42,12.29,12.32,154400.0,9.1836,9.2732,9.1762,9.1986,154400.0
2012-08-28 10:00:00,12.32,12.37,12.27,12.35,330600.0,9.1986,9.2359,9.1612,9.221,330600.0
2012-08-28 10:30:00,12.35,12.39,12.31,12.32,74500.0,9.221,9.2508,9.1911,9.1986,74500.0
2012-08-28 11:00:00,12.32,12.38,12.31,12.34,77900.0,9.1986,9.2434,9.1911,9.2135,77900.0
2012-08-28 11:30:00,12.34,12.36,12.32,12.32,85600.0,9.2135,9.2284,9.1986,9.1986,85600.0
2012-08-28 12:00:00,12.33,12.33,12.25,12.26,102900.0,9.206,9.206,9.1463,9.1538,102900.0
2012-08-28 12:30:00,12.26,12.26,12.2,12.21,63600.0,9.1538,9.1538,9.109,9.1164,63600.0
2012-08-28 13:00:00,12.21,12.22,12.17,12.2,44900.0,9.1164,9.1239,9.0866,9.109,44900.0
2012-08-28 13:30:00,12.2,12.22,12.19,12.21,79800.0,9.109,9.1239,9.1015,9.1164,79800.0
2012-08-28 14:00:00,12.21,12.29,12.21,12.28,71800.0,9.1164,9.1762,9.1164,9.1687,71800.0
2012-08-28 14:30:00,12.29,12.3,12.27,12.29,63700.0,9.1762,9.1836,9.1612,9.1762,63700.0
2012-08-28 15:00:00,12.29,12.33,12.28,12.28,126200.0,9.1762,9.206,9.1687,9.1687,126200.0
2012-08-28 15:30:00,12.28,12.31,12.27,12.29,263800.0,9.1687,9.1911,9.1612,9.1762,263800.0
2012-08-29 09:30:00,12.31,12.43,12.19,12.19,148700.0,9.1911,9.2807,9.1015,9.1015,148700.0
2012-08-29 10:00:00,12.19,12.25,12.19,12.21,158000.0,9.1015,9.1463,9.1015,9.1164,158000.0
2012-08-29 10:30:00,12.21,12.21,12.15,12.18,123400.0,9.1164,9.1164,9.0716,9.094,123400.0
2012-08-29 11:00:00,12.17,12.25,12.16,12.24,130600.0,9.0866,9.1463,9.0791,9.1388,130600.0
2012-08-29 11:30:00,12.24,12.28,12.23,12.23,62500.0,9.1388,9.1687,9.1314,9.1314,62500.0
2012-08-29 12:00:00,12.23,12.25,12.16,12.16,74500.0,9.1314,9.1463,9.0791,9.0791,74500.0
2012-08-29 12:30:00,12.16,12.19,12.16,12.17,48500.0,9.0791,9.1015,9.0791,9.0866,48500.0
2012-08-29 13:00:00,12.17,12.2,12.16,12.18,50200.0,9.0866,9.109,9.0791,9.094,50200.0
2012-08-29 13:30:00,12.18,12.22,12.17,12.22,39100.0,9.094,9.1239,9.0866,9.1239,39100.0
2012-08-29 14:00:00,12.21,12.26,12.2,12.26,83300.0,9.1164,9.1538,9.109,9.1538,83300.0
2012-08-29 14:30:00,12.25,12.27,12.22,12.24,113800.0,9.1463,9.1612,9.1239,9.1388,113800.0
2012-08-29 15:00:00,12.24,12.29,12.23,12.27,97000.0,9.1388,9.1762,9.1314,9.1612,97000.0
2012-08-29 15:30:00,12.27,12.28,12.22,12.26,259900.0,9.1612,9.1687,9.1239,9.1538,259900.0
2012-08-30 09:30:00,12.12,12.16,12.0,12.11,195300.0,9.0492,9.0791,8.9597,9.0418,195300.0
2012-08-30 10:00:00,12.11,12.11,12.01,12.03,90000.0,9.0418,9.0418,8.9671,8.9821,90000.0
2012-08-30 10:30:00,12.03,12.05,11.98,12.01,176700.0,8.9821,8.997,8.9447,8.9671,176700.0
2012-08-30 11:00:00,12.0,12.09,12.0,12.07,99200.0,8.9597,9.0268,8.9597,9.0119,99200.0
2012-08-30 11:30:00,12.07,12.08,12.0,12.03,170100.0,9.0119,9.0194,8.9597,8.9821,170100.0
2012-08-30 12:00:00,12.03,12.04,12.01,12.02,104900.0,8.9821,8.9895,8.9671,8.9746,104900.0
2012-08-30 12:30:00,12.02,12.07,12.02,12.07,133300.0,8.9746,9.0119,8.9746,9.0119,133300.0
2012-08-30 13:00:00,12.07,12.09,12.06,12.06,80200.0,9.0119,9.0268,9.0045,9.0045,80200.0
2012-08-30 13:30:00,12.06,12.1,12.06,12.1,65100.0,9.0045,9.0343,9.0045,9.0343,65100.0
2012-08-30 14:00:00,12.1,12.14,12.1,12.13,77300.0,9.0343,9.0642,9.0343,9.0567,77300.0
2012-08-30 14:30:00,12.13,12.15,12.1,12.14,92100.0,9.0567,9.0716,9.0343,9.0642,92100.0
2012-08-30 15:00:00,12.15,12.17,12.13,12.13,89600.0,9.0716,9.0866,9.0567,9.0567,89600.0
2012-08-30 15:30:00,12.13,12.19,12.1,12.11,363500.0,9.0567,9.1015,9.0343,9.0418,363500.0
2012-08-31 09:30:00,12.19,12.31,12.1,12.21,249900.0,9.1015,9.1911,9.0343,9.1164,249900.0
2012-08-31 10:00:00,12.18,12.3,12.12,12.24,476100.0,9.094,9.1836,9.0492,9.1388,476100.0
2012-08-31 10:30:00,12.24,12.36,12.2,12.27,202300.0,9.1388,9.2284,9.109,9.1612,202300.0
2012-08-31 11:00:00,12.28,12.32,12.24,12.25,70900.0,9.1687,9.1986,9.1388,9.1463,70900.0
2012-08-31 11:30:00,12.24,12.24,12.16,12.17,126500.0,9.1388,9.1388,9.0791,9.0866,126500.0
2012-08-31 12:00:00,12.18,12.22,12.1,12.21,174600.0,9.094,9.1239,9.0343,9.1164,174600.0
2012-08-31 12:30:00,12.21,12.25,12.19,12.23,67100.0,9.1164,9.1463,9.1015,9.1314,67100.0
2012-08-31 13:00:00,12.23,12.23,12.11,12.13,227100.0,9.1314,9.1314,9.0418,9.0567,227100.0
2012-08-31 13:30:00,12.13,12.19,12.13,12.14,132000.0,9.0567,9.1015,9.0567,9.0642,132000.0
2012-08-31 14:00:00,12.14,12.2,12.1,12.2,270000.0,9.0642,9.109,9.0343,9.109,270000.0
2012-08-31 14:30:00,12.2,12.2,12.16,12.18,146900.0,9.109,9.109,9.0791,9.094,146900.0
2012-08-31 15:00:00,12.17,12.18,12.11,12.16,104700.0,9.0866,9.094,9.0418,9.0791,104700.0
2012-08-31 15:30:00,12.16,12.26,12.13,12.21,491400.0,9.0791,9.1538,9.0567,9.1164,491400.0
2012-09-04 09:30:00,12.25,12.43,12.06,12.07,299700.0,9.1463,9.2807,9.0045,9.0119,299700.0
2012-09-04 10:00:00,12.07,12.07,11.9,11.96,450100.0,9.0119,9.0119,8.885,8.9298,450100.0
2012-09-04 10:30:00,11.96,12.0,11.9,11.92,327500.0,8.9298,8.9597,8.885,8.8999,327500.0
2012-09-04 11:00:00,11.92,11.94,11.91,11.93,118700.0,8.8999,8.9149,8.8925,8.9074,118700.0
2012-09-04 11:30:00,11.92,11.95,11.92,11.93,113100.0,8.8999,8.9223,8.8999,8.9074,113100.0
2012-09-04 12:00:00,11.93,11.94,11.88,11.89,112800.0,8.9074,8.9149,8.8701,8.8775,112800.0
2012-09-04 12:30:00,11.89,11.9,11.85,11.85,145900.0,8.8775,8.885,8.8477,8.8477,145900.0
2012-09-04 13:00:00,11.85,11.86,11.79,11.79,147600.0,8.8477,8.8551,8.8029,8.8029,147600.0
2012-09-04 13:30:00,11.8,11.8,11.75,11.77,201900.0,8.8103,8.8103,8.773,8.7879,201900.0
2012-09-04 14:00:00,11.77,11.88,11.77,11.85,252100.0,8.7879,8.8701,8.7879,8.8477,252100.0
2012-09-04 14:30:00,11.86,11.93,11.85,11.86,394500.0,8.8551,8.9074,8.8477,8.8551,394500.0
2012-09-04 15:00:00,11.87,11.87,11.8,11.87,441000.0,8.8626,8.8626,8.8103,8.8626,441000.0
2012-09-04 15:30:00,11.87,11.9,11.81,11.81,657900.0,8.8626,8.885,8.8178,8.8178,657900.0
2012-09-05 09:30:00,11.85,11.94,11.75,11.86,234100.0,8.8477,8.9149,8.773,8.8551,234100.0
2012-09-05 10:00:00,11.86,11.95,11.81,11.87,128300.0,8.8551,8.9223,8.8178,8.8626,128300.0
2012-09-05 10:30:00,11.87,11.92,11.81,11.82,80400.0,8.8626,8.8999,8.8178,8.8253,80400.0
2012-09-05 11:00:00,11.81,11.89,11.79,11.89,125200.0,8.8178,8.8775,8.8029,8.8775,125200.0
2012-09-05 11:30:00,11.88,11.91,11.79,11.79,58300.0,8.8701,8.8925,8.8029,8.8029,58300.0
2012-09-05 12:00:00,11.79,11.86,11.79,11.85,46700.0,8.8029,8.8551,8.8029,8.8477,46700.0
2012-09-05 12:30:00,11.84,11.85,11.78,11.8,103500.0,8.8402,8.8477,8.7954,8.8103,103500.0
2012-09-05 13:00:00,11.8,11.81,11.79,11.81,31800.0,8.8103,8.8178,8.8029,8.8178,31800.0
2012-09-05 13:30:00,11.8,11.81,11.69,11.73,170300.0,8.8103,8.8178,8.7282,8.7581,170300.0
2012-09-05 14:00:00,11.73,11.8,11.72,11.79,103200.0,8.7581,8.8103,8.7506,8.8029,103200.0
2012-09-05 14:30:00,11.79,11.8,11.73,11.73,183000.0,8.8029,8.8103,8.7581,8.7581,183000.0
2012-09-05 15:00:00,11.73,11.75,11.7,11.71,334400.0,8.7581,8.773,8.7357,8.7431,334400.0
2012-09-05 15:30:00,11.7,11.75,11.65,11.68,706000.0,8.7357,8.773,8.6983,8.7207,706000.0
2012-09-06 09:30:00,11.8,11.87,11.69,11.83,345200.0,8.8103,8.8626,8.7282,8.8327,345200.0
2012-09-06 10:00:00,11.83,11.94,11.74,11.94,564600.0,8.8327,8.9149,8.7655,8.9149,564600.0
2012-09-06 10:30:00,11.94,11.98,11.92,11.96,207100.0,8.9149,8.9447,8.8999,8.9298,207100.0
2012-09-06 11:00:00,11.96,11.98,11.91,11.94,213800.0,8.9298,8.9447,8.8925,8.9149,213800.0
2012-09-06 11:30:00,11.94,12.01,11.93,12.01,100700.0,8.9149,8.9671,8.9074,8.9671,100700.0
2012-09-06 12:00:00,12.0,12.05,12.0,12.04,137200.0,8.9597,8.997,8.9597,8.9895,137200.0
2012-09-06 12:30:00,12.03,12.07,12.03,12.06,102900.0,8.9821,9.0119,8.9821,9.0045,102900.0
2012-09-06 13:00:00,12.06,12.06,12.0,12.0,128400.0,9.0045,9.0045,8.9597,8.9597,128400.0
2012-09-06 13:30:00,12.0,12.02,11.97,11.97,293200.0,8.9597,8.9746,8.9373,8.9373,293200.0
2012-09-06 14:00:00,11.97,11.98,11.9,11.95,137700.0,8.9373,8.9447,8.885,8.9223,137700.0
2012-09-06 14:30:00,11.95,11.95,11.91,11.91,114300.0,8.9223,8.9223,8.8925,8.8925,114300.0
2012-09-06 15:00:00,11.92,11.93,11.88,11.9,255400.0,8.8999,8.9074,8.8701,8.885,255400.0
2012-09-06 15:30:00,11.9,11.99,11.89,11.93,458600.0,8.885,8.9522,8.8775,8.9074,458600.0
2012-09-07 09:30:00,12.07,12.4,12.02,12.29,344400.0,9.0119,9.2583,8.9746,9.1762,344400.0
2012-09-07 10:00:00,12.28,12.45,12.28,12.45,249900.0,9.1687,9.2956,9.1687,9.2956,249900.0
2012-09-07 10:30:00,12.44,12.45,12.39,12.41,218300.0,9.2882,9.2956,9.2508,9.2658,218300.0
2012-09-07 11:00:00,12.4,12.4,12.3,12.31,183800.0,9.2583,9.2583,9.1836,9.1911,183800.0
2012-09-07 11:30:00,12.31,12.43,12.29,12.42,165000.0,9.1911,9.2807,9.1762,9.2732,165000.0
2012-09-07 12:00:00,12.43,12.43,12.37,12.37,152000.0,9.2807,9.2807,9.2359,9.2359,152000.0
2012-09-07 12:30:00,12.37,12.46,12.37,12.44,132900.0,9.2359,9.3031,9.2359,9.2882,132900.0
2012-09-07 13:00:00,12.44,12.44,12.4,12.41,108600.0,9.2882,9.2882,9.2583,9.2658,108600.0
2012-09-07 13:30:00,12.4,12.41,12.37,12.37,111000.0,9.2583,9.2658,9.2359,9.2359,111000.0
2012-09-07 14:00:00,12.37,12.38,12.32,12.35,164400.0,9.2359,9.2434,9.1986,9.221,164400.0
2012-09-07 14:30:00,12.35,12.41,12.33,12.41,230800.0,9.221,9.2658,9.206,9.2658,230800.0
2012-09-07 15:00:00,12.41,12.44,12.35,12.35,306900.0,9.2658,9.2882,9.221,9.221,306900.0
2012-09-07 15:30:00,12.36,12.41,12.3,12.3,757200.0,9.2284,9.2658,9.1836,9.1836,757200.0
2012-09-10 09:30:00,12.45,12.52,12.33,12.49,357900.0,9.2956,9.3479,9.206,9.3255,357900.0
2012-09-10 10:00:00,12.5,12.54,12.4,12.42,231900.0,9.333,9.3628,9.2583,9.2732,231900.0
2012-09-10 10:30:00,12.42,12.44,12.31,12.35,186000.0,9.2732,9.2882,9.1911,9.221,186000.0
2012-09-10 11:00:00,12.35,12.38,12.3,12.3,159300.0,9.221,9.2434,9.1836,9.1836,159300.0
2012-09-10 11:30:00,12.3,12.32,12.28,12.29,234000.0,9.1836,9.1986,9.1687,9.1762,234000.0
2012-09-10 12:00:00,12.29,12.33,12.26,12.28,154300.0,9.1762,9.206,9.1538,9.1687,154300.0
2012-09-10 12:30:00,12.27,12.33,12.24,12.25,173100.0,9.1612,9.206,9.1388,9.1463,173100.0
2012-09-10 13:00:00,12.25,12.34,12.24,12.33,89300.0,9.1463,9.2135,9.1388,9.206,89300.0
2012-09-10 13:30:00,12.33,12.34,12.26,12.27,107700.0,9.206,9.2135,9.1538,9.1612,107700.0
2012-09-10 14:00:00,12.28,12.31,12.24,12.3,180600.0,9.1687,9.1911,9.1388,9.1836,180600.0
2012-09-10 14:30:00,12.3,12.33,12.27,12.3,206900.0,9.1836,9.206,9.1612,9.1836,206900.0
2012-09-10 15:00:00,12.3,12.33,12.27,12.3,376800.0,9.1836,9.206,9.1612,9.1836,376800.0
2012-09-10 15:30:00,12.3,12.32,12.22,12.28,725700.0,9.1836,9.1986,9.1239,9.1687,725700.0
2012-09-11 09:30:00,12.3,12.46,12.28,12.42,181300.0,9.1836,9.3031,9.1687,9.2732,181300.0
2012-09-11 10:00:00,12.42,12.47,12.39,12.46,125100.0,9.2732,9.3106,9.2508,9.3031,125100.0
2012-09-11 10:30:00,12.45,12.55,12.45,12.48,140000.0,9.2956,9.3703,9.2956,9.318,140000.0
2012-09-11 11:00:00,12.48,12.53,12.45,12.53,143700.0,9.318,9.3554,9.2956,9.3554,143700.0
2012-09-11 11:30:00,12.53,12.54,12.42,12.42,205600.0,9.3554,9.3628,9.2732,9.2732,205600.0
2012-09-11 12:00:00,12.42,12.44,12.37,12.41,67800.0,9.2732,9.2882,9.2359,9.2658,67800.0
2012-09-11 12:30:00,12.4,12.43,12.39,12.43,40800.0,9.2583,9.2807,9.2508,9.2807,40800.0
2012-09-11 13:00:00,12.43,12.45,12.4,12.42,162600.0,9.2807,9.2956,9.2583,9.2732,162600.0
2012-09-11 13:30:00,12.42,12.42,12.36,12.39,150000.0,9.2732,9.2732,9.2284,9.2508,150000.0
2012-09-11 14:00:00,12.39,12.4,12.37,12.37,85100.0,9.2508,9.2583,9.2359,9.2359,85100.0
2012-09-11 14:30:00,12.37,12.38,12.33,12.34,120900.0,9.2359,9.2434,9.206,9.2135,120900.0
2012-09-11 15:00:00,12.34,12.35,12.31,12.34,172800.0,9.2135,9.221,9.1911,9.2135,172800.0
2012-09-11 15:30:00,12.33,12.4,12.27,12.27,534800.0,9.206,9.2583,9.1612,9.1612,534800.0
2012-09-12 09:30:00,12.19,12.37,12.03,12.11,806400.0,9.1015,9.2359,8.9821,9.0418,806400.0
2012-09-12 10:00:00,12.11,12.11,11.91,11.95,662600.0,9.0418,9.0418,8.8925,8.9223,662600.0
2012-09-12 10:30:00,11.94,11.95,11.83,11.86,649700.0,8.9149,8.9223,8.8327,8.8551,649700.0
2012-09-12 11:00:00,11.85,11.9,11.84,11.87,545700.0,8.8477,8.885,8.8402,8.8626,545700.0
2012-09-12 11:30:00,11.87,11.99,11.87,11.94,305200.0,8.8626,8.9522,8.8626,8.9149,305200.0
2012-09-12 12:00:00,11.94,11.94,11.8,11.91,364700.0,8.9149,8.9149,8.8103,8.8925,364700.0
2012-09-12 12:30:00,11.91,11.96,11.9,11.9,94000.0,8.8925,8.9298,8.885,8.885,94000.0
2012-09-12 13:00:00,11.9,11.93,11.87,11.88,223100.0,8.885,8.9074,8.8626,8.8701,223100.0
2012-09-12 13:30:00,11.87,11.9,11.86,11.88,171600.0,8.8626,8.885,8.8551,8.8701,171600.0
2012-09-12 14:00:00,11.88,11.89,11.79,11.85,395500.0,8.8701,8.8775,8.8029,8.8477,395500.0
2012-09-12 14:30:00,11.85,11.85,11.82,11.83,249700.0,8.8477,8.8477,8.8253,8.8327,249700.0
2012-09-12 15:00:00,11.83,11.86,11.81,11.86,527000.0,8.8327,8.8551,8.8178,8.8551,527000.0
2012-09-12 15:30:00,11.86,11.86,11.77,11.79,1066000.0,8.8551,8.8551,8.7879,8.8029,1066000.0
2012-09-13 09:30:00,11.78,11.85,11.71,11.83,270600.0,8.7954,8.8477,8.7431,8.8327,270600.0
2012-09-13 10:00:00,11.84,11.93,11.83,11.86,163300.0,8.8402,8.9074,8.8327,8.8551,163300.0
2012-09-13 10:30:00,11.86,12.04,11.85,12.0,477700.0,8.8551,8.9895,8.8477,8.9597,477700.0
2012-09-13 11:00:00,12.0,12.08,12.0,12.05,167200.0,8.9597,9.0194,8.9597,8.997,167200.0
2012-09-13 11:30:00,12.05,12.06,11.96,11.98,238200.0,8.997,9.0045,8.9298,8.9447,238200.0
2012-09-13 12:00:00,11.99,12.01,11.95,11.96,165000.0,8.9522,8.9671,8.9223,8.9298,165000.0
2012-09-13 12:30:00,11.95,12.28,11.93,12.27,445200.0,8.9223,9.1687,8.9074,9.1612,445200.0
2012-09-13 13:00:00,12.26,12.4,12.25,12.39,221800.0,9.1538,9.2583,9.1463,9.2508,221800.0
2012-09-13 13:30:00,12.38,12.41,12.3,12.3,261900.0,9.2434,9.2658,9.1836,9.1836,261900.0
2012-09-13 14:00:00,12.3,12.45,12.29,12.42,206500.0,9.1836,9.2956,9.1762,9.2732,206500.0
2012-09-13 14:30:00,12.41,12.41,12.3,12.33,227100.0,9.2658,9.2658,9.1836,9.206,227100.0
2012-09-13 15:00:00,12.34,12.38,12.27,12.34,260000.0,9.2135,9.2434,9.1612,9.2135,260000.0
2012-09-13 15:30:00,12.34,12.41,12.32,12.39,754600.0,9.2135,9.2658,9.1986,9.2508,754600.0
2012-09-14 09:30:00,12.49,12.77,12.46,12.74,264200.0,9.3255,9.5346,9.3031,9.5122,264200.0
2012-09-14 10:00:00,12.75,12.85,12.71,12.84,353700.0,9.5196,9.5943,9.4898,9.5868,353700.0
2012-09-14 10:30:00,12.83,12.84,12.71,12.84,424800.0,9.5794,9.5868,9.4898,9.5868,424800.0
2012-09-14 11:00:00,12.83,12.9,12.79,12.9,426100.0,9.5794,9.6316,9.5495,9.6316,426100.0
2012-09-14 11:30:00,12.89,12.98,12.84,12.86,223600.0,9.6242,9.6914,9.5868,9.6018,223600.0
2012-09-14 12:00:00,12.86,12.98,12.86,12.95,144400.0,9.6018,9.6914,9.6018,9.669,144400.0
2012-09-14 12:30:00,12.94,13.0,12.94,12.95,222800.0,9.6615,9.7063,9.6615,9.669,222800.0
2012-09-14 13:00:00,12.95,12.98,12.85,12.88,309400.0,9.669,9.6914,9.5943,9.6167,309400.0
2012-09-14 13:30:00,12.87,12.97,12.87,12.95,173600.0,9.6092,9.6839,9.6092,9.669,173600.0
2012-09-14 14:00:00,12.94,12.97,12.9,12.93,161400.0,9.6615,9.6839,9.6316,9.654,161400.0
2012-09-14 14:30:00,12.93,13.04,12.91,13.02,311600.0,9.654,9.7362,9.6391,9.7212,311600.0
2012-09-14 15:00:00,13.0,13.07,12.98,13.0,568400.0,9.7063,9.7586,9.6914,9.7063,568400.0
2012-09-14 15:30:00,12.99,13.04,12.97,13.01,932200.0,9.6988,9.7362,9.6839,9.7138,932200.0
2012-09-17 09:30:00,12.88,12.88,12.68,12.73,241000.0,9.6167,9.6167,9.4674,9.5047,241000.0
2012-09-17 10:00:00,12.73,12.73,12.58,12.7,160200.0,9.5047,9.5047,9.3927,9.4823,160200.0
2012-09-17 10:30:00,12.69,12.7,12.56,12.62,168800.0,9.4748,9.4823,9.3778,9.4226,168800.0
2012-09-17 11:00:00,12.62,12.67,12.61,12.65,125400.0,9.4226,9.4599,9.4151,9.445,125400.0
2012-09-17 11:30:00,12.65,12.68,12.6,12.64,108100.0,9.445,9.4674,9.4076,9.4375,108100.0
2012-09-17 12:00:00,12.64,12.7,12.63,12.69,134600.0,9.4375,9.4823,9.43,9.4748,134600.0
2012-09-17 12:30:00,12.7,12.71,12.66,12.66,91700.0,9.4823,9.4898,9.4524,9.4524,91700.0
2012-09-17 13:00:00,12.65,12.66,12.59,12.61,108200.0,9.445,9.4524,9.4002,9.4151,108200.0
2012-09-17 13:30:00,12.6,12.61,12.51,12.55,130800.0,9.4076,9.4151,9.3404,9.3703,130800.0
2012-09-17 14:00:00,12.54,12.56,12.46,12.52,310400.0,9.3628,9.3778,9.3031,9.3479,310400.0
2012-09-17 14:30:00,12.51,12.53,12.42,12.42,155000.0,9.3404,9.3554,9.2732,9.2732,155000.0
2012-09-17 15:00:00,12.42,12.45,12.36,12.39,219200.0,9.2732,9.2956,9.2284,9.2508,219200.0
2012-09-17 15:30:00,12.39,12.46,12.37,12.42,399400.0,9.2508,9.3031,9.2359,9.2732,399400.0
2012-09-18 09:30:00,12.04,12.1,11.82,12.03,679700.0,8.9895,9.0343,8.8253,8.9821,679700.0
2012-09-18 10:00:00,12.03,12.17,11.98,12.14,450900.0,8.9821,9.0866,8.9447,9.0642,450900.0
2012-09-18 10:30:00,12.14,12.18,12.04,12.15,510900.0,9.0642,9.094,8.9895,9.0716,510900.0
2012-09-18 11:00:00,12.15,12.17,12.06,12.07,357000.0,9.0716,9.0866,9.0045,9.0119,357000.0
2012-09-18 11:30:00,12.08,12.08,11.98,12.01,85300.0,9.0194,9.0194,8.9447,8.9671,85300.0
2012-09-18 12:00:00,12.0,12.11,12.0,12.04,134900.0,8.9597,9.0418,8.9597,8.9895,134900.0
2012-09-18 12:30:00,12.04,12.06,12.0,12.03,77600.0,8.9895,9.0045,8.9597,8.9821,77600.0
2012-09-18 13:00:00,12.03,12.07,12.0,12.0,93600.0,8.9821,9.0119,8.9597,8.9597,93600.0
2012-09-18 13:30:00,12.0,12.01,11.93,11.93,147300.0,8.9597,8.9671,8.9074,8.9074,147300.0
2012-09-18 14:00:00,11.93,12.02,11.93,12.01,131500.0,8.9074,8.9746,8.9074,8.9671,131500.0
2012-09-18 14:30:00,12.01,12.03,11.97,12.01,346500.0,8.9671,8.9821,8.9373,8.9671,346500.0
2012-09-18 15:00:00,12.0,12.06,11.98,12.05,248200.0,8.9597,9.0045,8.9447,8.997,248200.0
2012-09-18 15:30:00,12.06,12.08,12.02,12.03,535100.0,9.0045,9.0194,8.9746,8.9821,535100.0
2012-09-19 09:30:00,12.04,12.17,11.97,12.0,232300.0,8.9895,9.0866,8.9373,8.9597,232300.0
2012-09-19 10:00:00,12.0,12.09,11.99,12.0,634100.0,8.9597,9.0268,8.9522,8.9597,634100.0
2012-09-19 10:30:00,12.0,12.03,11.96,12.01,376600.0,8.9597,8.9821,8.9298,8.9671,376600.0
2012-09-19 11:00:00,12.01,12.09,11.98,12.08,521500.0,8.9671,9.0268,8.9447,9.0194,521500.0
2012-09-19 11:30:00,12.08,12.11,12.05,12.05,360400.0,9.0194,9.0418,8.997,8.997,360400.0
2012-09-19 12:00:00,12.05,12.1,12.02,12.1,185600.0,8.997,9.0343,8.9746,9.0343,185600.0
2012-09-19 12:30:00,12.1,12.1,12.06,12.09,169900.0,9.0343,9.0343,9.0045,9.0268,169900.0
2012-09-19 13:00:00,12.09,12.12,12.05,12.05,167100.0,9.0268,9.0492,8.997,8.997,167100.0
2012-09-19 13:30:00,12.05,12.07,12.02,12.05,120200.0,8.997,9.0119,8.9746,8.997,120200.0
2012-09-19 14:00:00,12.05,12.17,12.05,12.13,312400.0,8.997,9.0866,8.997,9.0567,312400.0
2012-09-19 14:30:00,12.13,12.16,12.12,12.16,142000.0,9.0567,9.0791,9.0492,9.0791,142000.0
2012-09-19 15:00:00,12.16,12.17,12.1,12.12,318600.0,9.0791,9.0866,9.0343,9.0492,318600.0
2012-09-19 15:30:00,12.11,12.17,12.08,12.13,705400.0,9.0418,9.0866,9.0194,9.0567,705400.0
2012-09-20 09:30:00,11.96,11.97,11.82,11.9,278200.0,8.9298,8.9373,8.8253,8.885,278200.0
2012-09-20 10:00:00,11.89,12.0,11.89,11.96,235800.0,8.8775,8.9597,8.8775,8.9298,235800.0
2012-09-20 10:30:00,11.96,12.03,11.96,12.02,174300.0,8.9298,8.9821,8.9298,8.9746,174300.0
2012-09-20 11:00:00,12.02,12.05,11.98,12.03,113700.0,8.9746,8.997,8.9447,8.9821,113700.0
2012-09-20 11:30:00,12.03,12.11,12.03,12.09,175900.0,8.9821,9.0418,8.9821,9.0268,175900.0
2012-09-20 12:00:00,12.1,12.13,12.06,12.08,89800.0,9.0343,9.0567,9.0045,9.0194,89800.0
2012-09-20 12:30:00,12.08,12.11,12.05,12.09,182100.0,9.0194,9.0418,8.997,9.0268,182100.0
2012-09-20 13:00:00,12.1,12.12,12.08,12.11,46500.0,9.0343,9.0492,9.0194,9.0418,46500.0
2012-09-20 13:30:00,12.11,12.13,12.09,12.11,125500.0,9.0418,9.0567,9.0268,9.0418,125500.0
2012-09-20 14:00:00,12.11,12.13,12.07,12.12,178000.0,9.0418,9.0567,9.0119,9.0492,178000.0
2012-09-20 14:30:00,12.11,12.13,12.06,12.13,137000.0,9.0418,9.0567,9.0045,9.0567,137000.0
2012-09-20 15:00:00,12.13,12.19,12.12,12.18,142000.0,9.0567,9.1015,9.0492,9.094,142000.0
2012-09-20 15:30:00,12.18,12.18,12.12,12.12,271500.0,9.094,9.094,9.0492,9.0492,271500.0
2012-09-21 09:30:00,12.19,12.26,12.13,12.14,453000.0,9.1015,9.1538,9.0567,9.0642,453000.0
2012-09-21 10:00:00,12.14,12.18,12.11,12.16,123600.0,9.0642,9.094,9.0418,9.0791,123600.0
2012-09-21 10:30:00,12.17,12.2,12.13,12.14,124700.0,9.0866,9.109,9.0567,9.0642,124700.0
2012-09-21 11:00:00,12.13,12.16,12.11,12.12,186900.0,9.0567,9.0791,9.0418,9.0492,186900.0
2012-09-21 11:30:00,12.12,12.16,12.11,12.13,57700.0,9.0492,9.0791,9.0418,9.0567,57700.0
2012-09-21 12:00:00,12.13,12.14,12.08,12.09,92800.0,9.0567,9.0642,9.0194,9.0268,92800.0
2012-09-21 12:30:00,12.1,12.14,12.07,12.08,92700.0,9.0343,9.0642,9.0119,9.0194,92700.0
2012-09-21 13:00:00,12.09,12.1,12.06,12.06,50500.0,9.0268,9.0343,9.0045,9.0045,50500.0
2012-09-21 13:30:00,12.06,12.08,12.04,12.07,66200.0,9.0045,9.0194,8.9895,9.0119,66200.0
2012-09-21 14:00:00,12.07,12.07,11.99,12.01,68800.0,9.0119,9.0119,8.9522,8.9671,68800.0
2012-09-21 14:30:00,12.01,12.02,11.97,12.0,76100.0,8.9671,8.9746,8.9373,8.9597,76100.0
2012-09-21 15:00:00,11.99,12.0,11.96,11.98,108700.0,8.9522,8.9597,8.9298,8.9447,108700.0
2012-09-21 15:30:00,11.98,12.0,11.89,11.93,657800.0,8.9447,8.9597,8.8775,8.9074,657800.0
2012-09-24 09:30:00,11.8,11.83,11.73,11.73,184900.0,8.8103,8.8327,8.7581,8.7581,184900.0
2012-09-24 10:00:00,11.73,11.8,11.7,11.73,269300.0,8.7581,8.8103,8.7357,8.7581,269300.0
2012-09-24 10:30:00,11.73,11.83,11.73,11.81,187900.0,8.7581,8.8327,8.7581,8.8178,187900.0
2012-09-24 11:00:00,11.81,11.87,11.74,11.82,188600.0,8.8178,8.8626,8.7655,8.8253,188600.0
2012-09-24 11:30:00,11.81,11.85,11.78,11.79,200900.0,8.8178,8.8477,8.7954,8.8029,200900.0
2012-09-24 12:00:00,11.78,11.8,11.72,11.72,162200.0,8.7954,8.8103,8.7506,8.7506,162200.0
2012-09-24 12:30:00,11.72,11.77,11.7,11.74,169700.0,8.7506,8.7879,8.7357,8.7655,169700.0
2012-09-24 13:00:00,11.73,11.78,11.73,11.77,124000.0,8.7581,8.7954,8.7581,8.7879,124000.0
2012-09-24 13:30:00,11.76,11.77,11.73,11.74,143700.0,8.7805,8.7879,8.7581,8.7655,143700.0
2012-09-24 14:00:00,11.74,11.85,11.74,11.83,253400.0,8.7655,8.8477,8.7655,8.8327,253400.0
2012-09-24 14:30:00,11.84,11.95,11.82,11.88,289100.0,8.8402,8.9223,8.8253,8.8701,289100.0
2012-09-24 15:00:00,11.88,11.95,11.85,11.92,223500.0,8.8701,8.9223,8.8477,8.8999,223500.0
2012-09-24 15:30:00,11.93,11.95,11.89,11.9,554600.0,8.9074,8.9223,8.8775,8.885,554600.0
2012-09-25 09:30:00,11.95,11.97,11.7,11.72,232200.0,8.9223,8.9373,8.7357,8.7506,232200.0
2012-09-25 10:00:00,11.73,11.83,11.67,11.69,431400.0,8.7581,8.8327,8.7133,8.7282,431400.0
2012-09-25 10:30:00,11.68,11.7,11.61,11.63,540700.0,8.7207,8.7357,8.6685,8.6834,540700.0
2012-09-25 11:00:00,11.63,11.68,11.6,11.66,395700.0,8.6834,8.7207,8.661,8.7058,395700.0
2012-09-25 11:30:00,11.66,11.67,11.6,11.63,130300.0,8.7058,8.7133,8.661,8.6834,130300.0
2012-09-25 12:00:00,11.63,11.64,11.53,11.55,138200.0,8.6834,8.6909,8.6087,8.6237,138200.0
2012-09-25 12:30:00,11.55,11.62,11.47,11.54,544500.0,8.6237,8.6759,8.5639,8.6162,544500.0
2012-09-25 13:00:00,11.53,11.53,11.45,11.5,195200.0,8.6087,8.6087,8.549,8.5863,195200.0
2012-09-25 13:30:00,11.49,11.53,11.47,11.5,229600.0,8.5789,8.6087,8.5639,8.5863,229600.0
2012-09-25 14:00:00,11.49,11.5,11.45,11.47,146400.0,8.5789,8.5863,8.549,8.5639,146400.0
2012-09-25 14:30:00,11.47,11.51,11.4,11.4,189000.0,8.5639,8.5938,8.5117,8.5117,189000.0
2012-09-25 15:00:00,11.41,11.42,11.3,11.32,288900.0,8.5191,8.5266,8.437,8.4519,288900.0
2012-09-25 15:30:00,11.32,11.38,11.29,11.29,743000.0,8.4519,8.4967,8.4295,8.4295,743000.0
2012-09-26 09:30:00,11.21,11.3,10.99,11.12,258200.0,8.4439,8.5117,8.2782,8.3762,258200.0
2012-09-26 10:00:00,11.12,11.17,11.07,11.08,315000.0,8.3762,8.4138,8.3385,8.346,315000.0
2012-09-26 10:30:00,11.08,11.12,11.06,11.06,142700.0,8.346,8.3762,8.331,8.331,142700.0
2012-09-26 11:00:00,11.06,11.25,11.05,11.24,171100.0,8.331,8.4741,8.3234,8.4665,171100.0
2012-09-26 11:30:00,11.25,11.31,11.18,11.29,172400.0,8.4741,8.5193,8.4213,8.5042,172400.0
2012-09-26 12:00:00,11.29,11.36,11.29,11.35,166700.0,8.5042,8.5569,8.5042,8.5494,166700.0
2012-09-26 12:30:00,11.36,11.39,11.32,11.36,120600.0,8.5569,8.5795,8.5268,8.5569,120600.0
2012-09-26 13:00:00,11.37,11.43,11.35,11.39,111500.0,8.5645,8.6097,8.5494,8.5795,111500.0
2012-09-26 13:30:00,11.4,11.44,11.29,11.31,212400.0,8.5871,8.6172,8.5042,8.5193,212400.0
2012-09-26 14:00:00,11.32,11.41,11.32,11.38,145800.0,8.5268,8.5946,8.5268,8.572,145800.0
2012-09-26 14:30:00,11.38,11.39,11.29,11.36,160400.0,8.572,8.5795,8.5042,8.5569,160400.0
2012-09-26 15:00:00,11.35,11.36,11.27,11.28,207400.0,8.5494,8.5569,8.4891,8.4967,207400.0
2012-09-26 15:30:00,11.28,11.33,11.26,11.29,498800.0,8.4967,8.5343,8.4816,8.5042,498800.0
2012-09-27 09:30:00,11.38,11.41,11.2,11.26,300400.0,8.572,8.5946,8.4364,8.4816,300400.0
2012-09-27 10:00:00,11.25,11.26,11.15,11.21,394600.0,8.4741,8.4816,8.3987,8.4439,394600.0
2012-09-27 10:30:00,11.21,11.25,11.13,11.22,230800.0,8.4439,8.4741,8.3837,8.4515,230800.0
2012-09-27 11:00:00,11.21,11.24,11.13,11.19,136700.0,8.4439,8.4665,8.3837,8.4289,136700.0
2012-09-27 11:30:00,11.19,11.3,11.18,11.28,192200.0,8.4289,8.5117,8.4213,8.4967,192200.0
2012-09-27 12:00:00,11.28,11.34,11.24,11.33,266600.0,8.4967,8.5419,8.4665,8.5343,266600.0
2012-09-27 12:30:00,11.33,11.34,11.26,11.3,117800.0,8.5343,8.5419,8.4816,8.5117,117800.0
2012-09-27 13:00:00,11.29,11.32,11.28,11.29,106600.0,8.5042,8.5268,8.4967,8.5042,106600.0
2012-09-27 13:30:00,11.28,11.36,11.27,11.32,177000.0,8.4967,8.5569,8.4891,8.5268,177000.0
2012-09-27 14:00:00,11.33,11.39,11.32,11.38,85100.0,8.5343,8.5795,8.5268,8.572,85100.0
2012-09-27 14:30:00,11.37,11.4,11.36,11.37,126100.0,8.5645,8.5871,8.5569,8.5645,126100.0
2012-09-27 15:00:00,11.38,11.41,11.35,11.4,159200.0,8.572,8.5946,8.5494,8.5871,159200.0
2012-09-27 15:30:00,11.39,11.41,11.34,11.35,414300.0,8.5795,8.5946,8.5419,8.5494,414300.0
2012-09-28 09:30:00,11.31,11.33,11.16,11.2,115500.0,8.5193,8.5343,8.4063,8.4364,115500.0
2012-09-28 10:00:00,11.18,11.31,11.18,11.28,296000.0,8.4213,8.5193,8.4213,8.4967,296000.0
2012-09-28 10:30:00,11.27,11.32,11.23,11.26,122400.0,8.4891,8.5268,8.459,8.4816,122400.0
2012-09-28 11:00:00,11.26,11.27,11.18,11.18,48600.0,8.4816,8.4891,8.4213,8.4213,48600.0
2012-09-28 11:30:00,11.18,11.26,11.17,11.22,51400.0,8.4213,8.4816,8.4138,8.4515,51400.0
2012-09-28 12:00:00,11.21,11.31,11.21,11.22,216900.0,8.4439,8.5193,8.4439,8.4515,216900.0
2012-09-28 12:30:00,11.23,11.24,11.2,11.21,85300.0,8.459,8.4665,8.4364,8.4439,85300.0
2012-09-28 13:00:00,11.21,11.24,11.18,11.24,41000.0,8.4439,8.4665,8.4213,8.4665,41000.0
2012-09-28 13:30:00,11.24,11.29,11.23,11.28,30900.0,8.4665,8.5042,8.459,8.4967,30900.0
2012-09-28 14:00:00,11.28,11.3,11.26,11.28,94300.0,8.4967,8.5117,8.4816,8.4967,94300.0
2012-09-28 14:30:00,11.27,11.29,11.25,11.26,46300.0,8.4891,8.5042,8.4741,8.4816,46300.0
2012-09-28 15:00:00,11.26,11.29,11.24,11.27,65700.0,8.4816,8.5042,8.4665,8.4891,65700.0
2012-09-28 15:30:00,11.26,11.29,11.22,11.24,317500.0,8.4816,8.5042,8.4515,8.4665,317500.0
2012-10-01 09:30:00,11.38,11.4,11.25,11.25,195800.0,8.572,8.5871,8.4741,8.4741,195800.0
2012-10-01 10:00:00,11.27,11.47,11.26,11.36,176800.0,8.4891,8.6398,8.4816,8.5569,176800.0
2012-10-01 10:30:00,11.37,11.37,11.26,11.29,306700.0,8.5645,8.5645,8.4816,8.5042,306700.0
2012-10-01 11:00:00,11.3,11.39,11.29,11.34,373900.0,8.5117,8.5795,8.5042,8.5419,373900.0
2012-10-01 11:30:00,11.35,11.38,11.27,11.33,335400.0,8.5494,8.572,8.4891,8.5343,335400.0
2012-10-01 12:00:00,11.34,11.35,11.29,11.33,63600.0,8.5419,8.5494,8.5042,8.5343,63600.0
2012-10-01 12:30:00,11.34,11.38,11.3,11.32,118600.0,8.5419,8.572,8.5117,8.5268,118600.0
2012-10-01 13:00:00,11.33,11.34,11.23,11.3,127800.0,8.5343,8.5419,8.459,8.5117,127800.0
2012-10-01 13:30:00,11.3,11.32,11.22,11.29,107200.0,8.5117,8.5268,8.4515,8.5042,107200.0
2012-10-01 14:00:00,11.29,11.33,11.27,11.3,126200.0,8.5042,8.5343,8.4891,8.5117,126200.0
2012-10-01 14:30:00,11.31,11.36,11.3,11.33,132800.0,8.5193,8.5569,8.5117,8.5343,132800.0
2012-10-01 15:00:00,11.33,11.34,11.27,11.3,506000.0,8.5343,8.5419,8.4891,8.5117,506000.0
2012-10-01 15:30:00,11.3,11.32,11.25,11.3,424300.0,8.5117,8.5268,8.4741,8.5117,424300.0
2012-10-02 09:30:00,11.42,11.46,11.3,11.39,400200.0,8.6021,8.6323,8.5117,8.5795,400200.0
2012-10-02 10:00:00,11.36,11.38,11.25,11.35,129100.0,8.5569,8.572,8.4741,8.5494,129100.0
2012-10-02 10:30:00,11.35,11.38,11.25,11.28,387200.0,8.5494,8.572,8.4741,8.4967,387200.0
2012-10-02 11:00:00,11.27,11.31,11.25,11.27,45400.0,8.4891,8.5193,8.4741,8.4891,45400.0
2012-10-02 11:30:00,11.28,11.33,11.21,11.28,103500.0,8.4967,8.5343,8.4439,8.4967,103500.0
2012-10-02 12:00:00,11.27,11.32,11.25,11.27,278200.0,8.4891,8.5268,8.4741,8.4891,278200.0
2012-10-02 12:30:00,11.27,11.27,11.24,11.24,43500.0,8.4891,8.4891,8.4665,8.4665,43500.0
2012-10-02 13:00:00,11.24,11.26,11.21,11.23,34600.0,8.4665,8.4816,8.4439,8.459,34600.0
2012-10-02 13:30:00,11.23,11.28,11.18,11.25,90400.0,8.459,8.4967,8.4213,8.4741,90400.0
2012-10-02 14:00:00,11.24,11.25,11.21,11.25,110500.0,8.4665,8.4741,8.4439,8.4741,110500.0
2012-10-02 14:30:00,11.24,11.24,11.2,11.21,86800.0,8.4665,8.4665,8.4364,8.4439,86800.0
2012-10-02 15:00:00,11.21,11.26,11.21,11.26,142100.0,8.4439,8.4816,8.4439,8.4816,142100.0
2012-10-02 15:30:00,11.26,11.29,11.24,11.28,252600.0,8.4816,8.5042,8.4665,8.4967,252600.0
2012-10-03 09:30:00,11.28,11.33,11.14,11.18,158400.0,8.4967,8.5343,8.3912,8.4213,158400.0
2012-10-03 10:00:00,11.19,11.28,11.15,11.23,318700.0,8.4289,8.4967,8.3987,8.459,318700.0
2012-10-03 10:30:00,11.23,11.24,11.11,11.12,368900.0,8.459,8.4665,8.3686,8.3762,368900.0
2012-10-03 11:00:00,11.12,11.23,11.12,11.18,106300.0,8.3762,8.459,8.3762,8.4213,106300.0
2012-10-03 11:30:00,11.18,11.24,11.16,11.24,66200.0,8.4213,8.4665,8.4063,8.4665,66200.0
2012-10-03 12:00:00,11.24,11.24,11.21,11.22,60100.0,8.4665,8.4665,8.4439,8.4515,60100.0
2012-10-03 12:30:00,11.23,11.26,11.21,11.23,171000.0,8.459,8.4816,8.4439,8.459,171000.0
2012-10-03 13:00:00,11.23,11.25,11.22,11.22,33300.0,8.459,8.4741,8.4515,8.4515,33300.0
2012-10-03 13:30:00,11.23,11.24,11.2,11.22,156900.0,8.459,8.4665,8.4364,8.4515,156900.0
2012-10-03 14:00:00,11.22,11.25,11.19,11.22,179100.0,8.4515,8.4741,8.4289,8.4515,179100.0
2012-10-03 14:30:00,11.21,11.27,11.21,11.26,73000.0,8.4439,8.4891,8.4439,8.4816,73000.0
2012-10-03 15:00:00,11.26,11.27,11.2,11.25,343200.0,8.4816,8.4891,8.4364,8.4741,343200.0
2012-10-03 15:30:00,11.25,11.27,11.22,11.25,508000.0,8.4741,8.4891,8.4515,8.4741,508000.0
2012-10-04 09:30:00,11.32,11.39,11.3,11.36,623800.0,8.5268,8.5795,8.5117,8.5569,623800.0
2012-10-04 10:00:00,11.37,11.5,11.36,11.47,334000.0,8.5645,8.6624,8.5569,8.6398,334000.0
2012-10-04 10:30:00,11.46,11.59,11.45,11.56,278100.0,8.6323,8.7302,8.6247,8.7076,278100.0
2012-10-04 11:00:00,11.55,11.67,11.48,11.48,466200.0,8.7,8.7904,8.6473,8.6473,466200.0
2012-10-04 11:30:00,11.48,11.61,11.47,11.61,289400.0,8.6473,8.7452,8.6398,8.7452,289400.0
2012-10-04 12:00:00,11.61,11.68,11.59,11.66,134600.0,8.7452,8.798,8.7302,8.7829,134600.0
2012-10-04 12:30:00,11.66,11.7,11.65,11.7,108600.0,8.7829,8.813,8.7754,8.813,108600.0
2012-10-04 13:00:00,11.7,11.73,11.69,11.71,150000.0,8.813,8.8356,8.8055,8.8206,150000.0
2012-10-04 13:30:00,11.71,11.81,11.71,11.77,124600.0,8.8206,8.8959,8.8206,8.8658,124600.0
2012-10-04 14:00:00,11.77,11.77,11.68,11.7,129200.0,8.8658,8.8658,8.798,8.813,129200.0
2012-10-04 14:30:00,11.71,11.73,11.68,11.71,105800.0,8.8206,8.8356,8.798,8.8206,105800.0
2012-10-04 15:00:00,11.71,11.72,11.64,11.67,214800.0,8.8206,8.8281,8.7678,8.7904,214800.0
2012-10-04 15:30:00,11.68,11.75,11.67,11.75,641200.0,8.798,8.8507,8.7904,8.8507,641200.0
2012-10-05 09:30:00,11.57,11.94,11.57,11.84,207800.0,8.7151,8.9938,8.7151,8.9185,207800.0
2012-10-05 10:00:00,11.84,11.91,11.76,11.88,95400.0,8.9185,8.9712,8.8582,8.9486,95400.0
2012-10-05 10:30:00,11.88,11.9,11.84,11.87,119200.0,8.9486,8.9637,8.9185,8.9411,119200.0
2012-10-05 11:00:00,11.87,11.88,11.84,11.86,142500.0,8.9411,8.9486,8.9185,8.9336,142500.0
2012-10-05 11:30:00,11.85,11.87,11.81,11.86,303500.0,8.926,8.9411,8.8959,8.9336,303500.0
2012-10-05 12:00:00,11.86,11.89,11.83,11.88,295200.0,8.9336,8.9562,8.911,8.9486,295200.0
2012-10-05 12:30:00,11.87,11.93,11.87,11.91,136900.0,8.9411,8.9863,8.9411,8.9712,136900.0
2012-10-05 13:00:00,11.91,11.92,11.85,11.85,99100.0,8.9712,8.9788,8.926,8.926,99100.0
2012-10-05 13:30:00,11.85,11.88,11.84,11.85,89700.0,8.926,8.9486,8.9185,8.926,89700.0
2012-10-05 14:00:00,11.85,11.92,11.84,11.91,208800.0,8.926,8.9788,8.9185,8.9712,208800.0
2012-10-05 14:30:00,11.91,11.92,11.89,11.9,253100.0,8.9712,8.9788,8.9562,8.9637,253100.0
2012-10-05 15:00:00,11.89,11.9,11.81,11.86,501600.0,8.9562,8.9637,8.8959,8.9336,501600.0
2012-10-05 15:30:00,11.87,11.92,11.84,11.92,545200.0,8.9411,8.9788,8.9185,8.9788,545200.0
2012-10-08 09:30:00,11.77,12.09,11.71,12.05,300500.0,8.8658,9.1068,8.8206,9.0767,300500.0
2012-10-08 10:00:00,12.05,12.11,12.02,12.06,149500.0,9.0767,9.1219,9.0541,9.0842,149500.0
2012-10-08 10:30:00,12.05,12.25,12.05,12.24,226000.0,9.0767,9.2273,9.0767,9.2198,226000.0
2012-10-08 11:00:00,12.23,12.24,12.14,12.23,186700.0,9.2123,9.2198,9.1445,9.2123,186700.0
2012-10-08 11:30:00,12.23,12.25,12.14,12.2,163800.0,9.2123,9.2273,9.1445,9.1897,163800.0
2012-10-08 12:00:00,12.2,12.2,12.14,12.19,149500.0,9.1897,9.1897,9.1445,9.1821,149500.0
2012-10-08 12:30:00,12.19,12.2,12.15,12.2,209400.0,9.1821,9.1897,9.152,9.1897,209400.0
2012-10-08 13:00:00,12.2,12.22,12.17,12.19,152600.0,9.1897,9.2047,9.1671,9.1821,152600.0
2012-10-08 13:30:00,12.19,12.22,12.14,12.16,182400.0,9.1821,9.2047,9.1445,9.1595,182400.0
2012-10-08 14:00:00,12.16,12.23,12.16,12.21,144100.0,9.1595,9.2123,9.1595,9.1972,144100.0
2012-10-08 14:30:00,12.22,12.23,12.19,12.23,138700.0,9.2047,9.2123,9.1821,9.2123,138700.0
2012-10-08 15:00:00,12.23,12.31,12.22,12.31,513400.0,9.2123,9.2725,9.2047,9.2725,513400.0
2012-10-08 15:30:00,12.31,12.34,12.28,12.29,706800.0,9.2725,9.2951,9.2499,9.2575,706800.0
2012-10-09 09:30:00,12.33,12.59,12.15,12.43,410100.0,9.2876,9.4834,9.152,9.3629,410100.0
2012-10-09 10:00:00,12.42,12.54,12.42,12.46,253700.0,9.3554,9.4458,9.3554,9.3855,253700.0
2012-10-09 10:30:00,12.46,12.48,12.26,12.31,249000.0,9.3855,9.4006,9.2349,9.2725,249000.0
2012-10-09 11:00:00,12.32,12.33,12.22,12.28,236300.0,9.2801,9.2876,9.2047,9.2499,236300.0
2012-10-09 11:30:00,12.28,12.33,12.22,12.29,140700.0,9.2499,9.2876,9.2047,9.2575,140700.0
2012-10-09 12:00:00,12.29,12.35,12.29,12.33,125000.0,9.2575,9.3026,9.2575,9.2876,125000.0
2012-10-09 12:30:00,12.33,12.34,12.23,12.25,164800.0,9.2876,9.2951,9.2123,9.2273,164800.0
2012-10-09 13:00:00,12.25,12.32,12.24,12.3,135200.0,9.2273,9.2801,9.2198,9.265,135200.0
2012-10-09 13:30:00,12.29,12.47,12.29,12.4,206200.0,9.2575,9.393,9.2575,9.3403,206200.0
2012-10-09 14:00:00,12.4,12.48,12.4,12.45,183000.0,9.3403,9.4006,9.3403,9.378,183000.0
2012-10-09 14:30:00,12.44,12.49,12.41,12.44,256600.0,9.3704,9.4081,9.3478,9.3704,256600.0
2012-10-09 15:00:00,12.44,12.46,12.35,12.35,276500.0,9.3704,9.3855,9.3026,9.3026,276500.0
2012-10-09 15:30:00,12.36,12.37,12.3,12.32,530100.0,9.3102,9.3177,9.265,9.2801,530100.0
2012-10-10 09:30:00,12.35,12.44,12.07,12.18,574400.0,9.3026,9.3704,9.0917,9.1746,574400.0
2012-10-10 10:00:00,12.18,12.33,12.18,12.33,116300.0,9.1746,9.2876,9.1746,9.2876,116300.0
2012-10-10 10:30:00,12.32,12.34,12.22,12.22,128000.0,9.2801,9.2951,9.2047,9.2047,128000.0
2012-10-10 11:00:00,12.22,12.23,12.15,12.18,124800.0,9.2047,9.2123,9.152,9.1746,124800.0
2012-10-10 11:30:00,12.18,12.19,12.05,12.07,193300.0,9.1746,9.1821,9.0767,9.0917,193300.0
2012-10-10 12:00:00,12.08,12.11,12.06,12.1,96200.0,9.0993,9.1219,9.0842,9.1143,96200.0
2012-10-10 12:30:00,12.1,12.11,12.04,12.07,87100.0,9.1143,9.1219,9.0691,9.0917,87100.0
2012-10-10 13:00:00,12.06,12.11,12.03,12.09,58300.0,9.0842,9.1219,9.0616,9.1068,58300.0
2012-10-10 13:30:00,12.09,12.14,12.07,12.13,106700.0,9.1068,9.1445,9.0917,9.1369,106700.0
2012-10-10 14:00:00,12.13,12.18,12.11,12.15,101700.0,9.1369,9.1746,9.1219,9.152,101700.0
2012-10-10 14:30:00,12.14,12.2,12.12,12.17,154200.0,9.1445,9.1897,9.1294,9.1671,154200.0
2012-10-10 15:00:00,12.16,12.18,12.12,12.14,120600.0,9.1595,9.1746,9.1294,9.1445,120600.0
2012-10-10 15:30:00,12.13,12.15,12.08,12.11,499400.0,9.1369,9.152,9.0993,9.1219,499400.0
2012-10-11 09:30:00,12.18,12.31,12.17,12.31,371200.0,9.1746,9.2725,9.1671,9.2725,371200.0
2012-10-11 10:00:00,12.3,12.33,12.26,12.31,123400.0,9.265,9.2876,9.2349,9.2725,123400.0
2012-10-11 10:30:00,12.32,12.42,12.32,12.39,125700.0,9.2801,9.3554,9.2801,9.3328,125700.0
2012-10-11 11:00:00,12.39,12.4,12.32,12.37,68400.0,9.3328,9.3403,9.2801,9.3177,68400.0
2012-10-11 11:30:00,12.37,12.44,12.32,12.44,82600.0,9.3177,9.3704,9.2801,9.3704,82600.0
2012-10-11 12:00:00,12.44,12.49,12.41,12.43,92900.0,9.3704,9.4081,9.3478,9.3629,92900.0
2012-10-11 12:30:00,12.43,12.51,12.43,12.5,83600.0,9.3629,9.4232,9.3629,9.4156,83600.0
2012-10-11 13:00:00,12.49,12.52,12.46,12.5,291700.0,9.4081,9.4307,9.3855,9.4156,291700.0
2012-10-11 13:30:00,12.5,12.51,12.41,12.46,152300.0,9.4156,9.4232,9.3478,9.3855,152300.0
2012-10-11 14:00:00,12.46,12.5,12.43,12.46,112200.0,9.3855,9.4156,9.3629,9.3855,112200.0
2012-10-11 14:30:00,12.46,12.46,12.37,12.39,157100.0,9.3855,9.3855,9.3177,9.3328,157100.0
2012-10-11 15:00:00,12.38,12.43,12.37,12.43,205100.0,9.3252,9.3629,9.3177,9.3629,205100.0
2012-10-11 15:30:00,12.43,12.44,12.37,12.39,427500.0,9.3629,9.3704,9.3177,9.3328,427500.0
2012-10-12 09:30:00,12.34,12.43,12.21,12.32,219600.0,9.2951,9.3629,9.1972,9.2801,219600.0
2012-10-12 10:00:00,12.33,12.35,12.18,12.21,89900.0,9.2876,9.3026,9.1746,9.1972,89900.0
2012-10-12 10:30:00,12.21,12.24,12.12,12.18,351500.0,9.1972,9.2198,9.1294,9.1746,351500.0
2012-10-12 11:00:00,12.17,12.18,12.03,12.06,335200.0,9.1671,9.1746,9.0616,9.0842,335200.0
2012-10-12 11:30:00,12.05,12.07,11.98,12.06,262400.0,9.0767,9.0917,9.0239,9.0842,262400.0
2012-10-12 12:00:00,12.06,12.08,12.05,12.05,58000.0,9.0842,9.0993,9.0767,9.0767,58000.0
2012-10-12 12:30:00,12.06,12.07,12.02,12.04,158000.0,9.0842,9.0917,9.0541,9.0691,158000.0
2012-10-12 13:00:00,12.04,12.04,12.0,12.01,45200.0,9.0691,9.0691,9.039,9.0465,45200.0
2012-10-12 13:30:00,12.01,12.02,11.97,12.01,117100.0,9.0465,9.0541,9.0164,9.0465,117100.0
2012-10-12 14:00:00,12.01,12.11,12.0,12.08,144700.0,9.0465,9.1219,9.039,9.0993,144700.0
2012-10-12 14:30:00,12.09,12.17,12.08,12.09,127200.0,9.1068,9.1671,9.0993,9.1068,127200.0
2012-10-12 15:00:00,12.09,12.11,12.04,12.09,149800.0,9.1068,9.1219,9.0691,9.1068,149800.0
2012-10-12 15:30:00,12.09,12.14,12.07,12.09,470400.0,9.1068,9.1445,9.0917,9.1068,470400.0
2012-10-15 09:30:00,12.11,12.2,12.05,12.16,181300.0,9.1219,9.1897,9.0767,9.1595,181300.0
2012-10-15 10:00:00,12.15,12.2,12.07,12.09,147000.0,9.152,9.1897,9.0917,9.1068,147000.0
2012-10-15 10:30:00,12.09,12.16,12.05,12.13,145800.0,9.1068,9.1595,9.0767,9.1369,145800.0
2012-10-15 11:00:00,12.13,12.21,12.1,12.12,128500.0,9.1369,9.1972,9.1143,9.1294,128500.0
2012-10-15 11:30:00,12.12,12.22,12.11,12.15,78300.0,9.1294,9.2047,9.1219,9.152,78300.0
2012-10-15 12:00:00,12.16,12.32,12.14,12.32,131600.0,9.1595,9.2801,9.1445,9.2801,131600.0
2012-10-15 12:30:00,12.32,12.4,12.29,12.31,207900.0,9.2801,9.3403,9.2575,9.2725,207900.0
2012-10-15 13:00:00,12.3,12.37,12.3,12.34,87600.0,9.265,9.3177,9.265,9.2951,87600.0
2012-10-15 13:30:00,12.35,12.35,12.3,12.34,70300.0,9.3026,9.3026,9.265,9.2951,70300.0
2012-10-15 14:00:00,12.34,12.36,12.32,12.32,128900.0,9.2951,9.3102,9.2801,9.2801,128900.0
2012-10-15 14:30:00,12.32,12.33,12.27,12.29,105400.0,9.2801,9.2876,9.2424,9.2575,105400.0
2012-10-15 15:00:00,12.3,12.35,12.29,12.34,124300.0,9.265,9.3026,9.2575,9.2951,124300.0
2012-10-15 15:30:00,12.34,12.4,12.33,12.35,491100.0,9.2951,9.3403,9.2876,9.3026,491100.0
2012-10-16 09:30:00,12.46,12.53,12.4,12.48,472200.0,9.3855,9.4382,9.3403,9.4006,472200.0
2012-10-16 10:00:00,12.48,12.48,12.41,12.43,533000.0,9.4006,9.4006,9.3478,9.3629,533000.0
2012-10-16 10:30:00,12.43,12.49,12.43,12.48,141100.0,9.3629,9.4081,9.3629,9.4006,141100.0
2012-10-16 11:00:00,12.47,12.5,12.43,12.49,91800.0,9.393,9.4156,9.3629,9.4081,91800.0
2012-10-16 11:30:00,12.5,12.51,12.47,12.49,113300.0,9.4156,9.4232,9.393,9.4081,113300.0
2012-10-16 12:00:00,12.48,12.6,12.45,12.59,369000.0,9.4006,9.491,9.378,9.4834,369000.0
2012-10-16 12:30:00,12.59,12.61,12.56,12.59,167200.0,9.4834,9.4985,9.4608,9.4834,167200.0
2012-10-16 13:00:00,12.58,12.71,12.57,12.65,250600.0,9.4759,9.5738,9.4684,9.5286,250600.0
2012-10-16 13:30:00,12.65,12.65,12.56,12.59,301200.0,9.5286,9.5286,9.4608,9.4834,301200.0
2012-10-16 14:00:00,12.59,12.61,12.55,12.56,109500.0,9.4834,9.4985,9.4533,9.4608,109500.0
2012-10-16 14:30:00,12.56,12.59,12.54,12.54,226000.0,9.4608,9.4834,9.4458,9.4458,226000.0
2012-10-16 15:00:00,12.55,12.59,12.53,12.59,297600.0,9.4533,9.4834,9.4382,9.4834,297600.0
2012-10-16 15:30:00,12.59,12.66,12.58,12.65,527400.0,9.4834,9.5362,9.4759,9.5286,527400.0
2012-10-17 09:30:00,12.73,12.8,12.57,12.62,245100.0,9.5889,9.6416,9.4684,9.506,245100.0
2012-10-17 10:00:00,12.62,12.72,12.61,12.68,166200.0,9.506,9.5814,9.4985,9.5512,166200.0
2012-10-17 10:30:00,12.68,12.75,12.66,12.71,156000.0,9.5512,9.6039,9.5362,9.5738,156000.0
2012-10-17 11:00:00,12.71,12.73,12.63,12.64,264800.0,9.5738,9.5889,9.5136,9.5211,264800.0
2012-10-17 11:30:00,12.64,12.71,12.63,12.63,287200.0,9.5211,9.5738,9.5136,9.5136,287200.0
2012-10-17 12:00:00,12.64,12.72,12.61,12.68,297900.0,9.5211,9.5814,9.4985,9.5512,297900.0
2012-10-17 12:30:00,12.69,12.7,12.62,12.62,108300.0,9.5588,9.5663,9.506,9.506,108300.0
2012-10-17 13:00:00,12.63,12.64,12.59,12.62,186800.0,9.5136,9.5211,9.4834,9.506,186800.0
2012-10-17 13:30:00,12.62,12.65,12.56,12.59,170600.0,9.506,9.5286,9.4608,9.4834,170600.0
2012-10-17 14:00:00,12.59,12.59,12.49,12.51,321300.0,9.4834,9.4834,9.4081,9.4232,321300.0
2012-10-17 14:30:00,12.51,12.55,12.46,12.55,263200.0,9.4232,9.4533,9.3855,9.4533,263200.0
2012-10-17 15:00:00,12.54,12.59,12.53,12.56,419700.0,9.4458,9.4834,9.4382,9.4608,419700.0
2012-10-17 15:30:00,12.55,12.68,12.54,12.63,890300.0,9.4533,9.5512,9.4458,9.5136,890300.0
2012-10-18 09:30:00,12.18,12.7,12.17,12.54,480800.0,9.1746,9.5663,9.1671,9.4458,480800.0
2012-10-18 10:00:00,12.54,12.77,12.45,12.77,547300.0,9.4458,9.619,9.378,9.619,547300.0
2012-10-18 10:30:00,12.77,12.89,12.68,12.81,403300.0,9.619,9.7094,9.5512,9.6491,403300.0
2012-10-18 11:00:00,12.81,12.89,12.71,12.86,203700.0,9.6491,9.7094,9.5738,9.6868,203700.0
2012-10-18 11:30:00,12.85,12.95,12.85,12.95,221800.0,9.6793,9.7546,9.6793,9.7546,221800.0
2012-10-18 12:00:00,12.95,12.96,12.88,12.91,158900.0,9.7546,9.7621,9.7019,9.7245,158900.0
2012-10-18 12:30:00,12.91,12.91,12.81,12.82,137100.0,9.7245,9.7245,9.6491,9.6567,137100.0
2012-10-18 13:00:00,12.82,12.96,12.79,12.93,178700.0,9.6567,9.7621,9.6341,9.7395,178700.0
2012-10-18 13:30:00,12.93,12.93,12.84,12.84,116600.0,9.7395,9.7395,9.6717,9.6717,116600.0
2012-10-18 14:00:00,12.84,12.94,12.84,12.9,213600.0,9.6717,9.7471,9.6717,9.7169,213600.0
2012-10-18 14:30:00,12.9,12.94,12.86,12.92,186000.0,9.7169,9.7471,9.6868,9.732,186000.0
2012-10-18 15:00:00,12.91,12.98,12.9,12.95,352100.0,9.7245,9.7772,9.7169,9.7546,352100.0
2012-10-18 15:30:00,12.96,13.04,12.95,12.98,726100.0,9.7621,9.8224,9.7546,9.7772,726100.0
2012-10-19 09:30:00,12.8,13.0,12.8,12.93,161500.0,9.6416,9.7923,9.6416,9.7395,161500.0
2012-10-19 10:00:00,12.93,12.96,12.87,12.89,172700.0,9.7395,9.7621,9.6943,9.7094,172700.0
2012-10-19 10:30:00,12.89,12.9,12.79,12.85,112900.0,9.7094,9.7169,9.6341,9.6793,112900.0
2012-10-19 11:00:00,12.86,12.86,12.74,12.79,208000.0,9.6868,9.6868,9.5964,9.6341,208000.0
2012-10-19 11:30:00,12.78,12.79,12.65,12.71,172800.0,9.6265,9.6341,9.5286,9.5738,172800.0
2012-10-19 12:00:00,12.71,12.74,12.65,12.66,126800.0,9.5738,9.5964,9.5286,9.5362,126800.0
2012-10-19 12:30:00,12.67,12.74,12.66,12.69,76500.0,9.5437,9.5964,9.5362,9.5588,76500.0
2012-10-19 13:00:00,12.68,12.68,12.6,12.61,269600.0,9.5512,9.5512,9.491,9.4985,269600.0
2012-10-19 13:30:00,12.62,12.63,12.47,12.56,272200.0,9.506,9.5136,9.393,9.4608,272200.0
2012-10-19 14:00:00,12.55,12.65,12.53,12.54,259300.0,9.4533,9.5286,9.4382,9.4458,259300.0
2012-10-19 14:30:00,12.56,12.6,12.53,12.6,168700.0,9.4608,9.491,9.4382,9.491,168700.0
2012-10-19 15:00:00,12.6,12.64,12.57,12.6,161600.0,9.491,9.5211,9.4684,9.491,161600.0
2012-10-19 15:30:00,12.6,12.66,12.56,12.57,606600.0,9.491,9.5362,9.4608,9.4684,606600.0
2012-10-22 09:30:00,12.6,12.83,12.6,12.77,434600.0,9.491,9.6642,9.491,9.619,434600.0
2012-10-22 10:00:00,12.77,12.87,12.76,12.82,141300.0,9.619,9.6943,9.6115,9.6567,141300.0
2012-10-22 10:30:00,12.82,12.83,12.69,12.77,82700.0,9.6567,9.6642,9.5588,9.619,82700.0
2012-10-22 11:00:00,12.77,12.79,12.63,12.7,111100.0,9.619,9.6341,9.5136,9.5663,111100.0
2012-10-22 11:30:00,12.7,12.82,12.7,12.78,186300.0,9.5663,9.6567,9.5663,9.6265,186300.0
2012-10-22 12:00:00,12.77,12.83,12.73,12.8,70100.0,9.619,9.6642,9.5889,9.6416,70100.0
2012-10-22 12:30:00,12.8,12.83,12.76,12.81,71700.0,9.6416,9.6642,9.6115,9.6491,71700.0
2012-10-22 13:00:00,12.8,12.84,12.73,12.75,76000.0,9.6416,9.6717,9.5889,9.6039,76000.0
2012-10-22 13:30:00,12.74,12.76,12.67,12.73,82700.0,9.5964,9.6115,9.5437,9.5889,82700.0
2012-10-22 14:00:00,12.73,12.78,12.72,12.74,86600.0,9.5889,9.6265,9.5814,9.5964,86600.0
2012-10-22 14:30:00,12.74,12.82,12.71,12.82,192100.0,9.5964,9.6567,9.5738,9.6567,192100.0
2012-10-22 15:00:00,12.82,12.87,12.78,12.84,276900.0,9.6567,9.6943,9.6265,9.6717,276900.0
2012-10-22 15:30:00,12.84,12.93,12.82,12.9,378300.0,9.6717,9.7395,9.6567,9.7169,378300.0
2012-10-23 09:30:00,12.61,12.68,12.51,12.55,356400.0,9.4985,9.5512,9.4232,9.4533,356400.0
2012-10-23 10:00:00,12.54,12.61,12.48,12.5,135500.0,9.4458,9.4985,9.4006,9.4156,135500.0
2012-10-23 10:30:00,12.5,12.56,12.43,12.54,148900.0,9.4156,9.4608,9.3629,9.4458,148900.0
2012-10-23 11:00:00,12.54,12.58,12.5,12.52,114700.0,9.4458,9.4759,9.4156,9.4307,114700.0
2012-10-23 11:30:00,12.52,12.57,12.47,12.56,119700.0,9.4307,9.4684,9.393,9.4608,119700.0
2012-10-23 12:00:00,12.57,12.58,12.5,12.56,93200.0,9.4684,9.4759,9.4156,9.4608,93200.0
2012-10-23 12:30:00,12.56,12.59,12.5,12.54,136900.0,9.4608,9.4834,9.4156,9.4458,136900.0
2012-10-23 13:00:00,12.54,12.63,12.53,12.59,71200.0,9.4458,9.5136,9.4382,9.4834,71200.0
2012-10-23 13:30:00,12.58,12.62,12.55,12.62,92000.0,9.4759,9.506,9.4533,9.506,92000.0
2012-10-23 14:00:00,12.62,12.71,12.61,12.66,226600.0,9.506,9.5738,9.4985,9.5362,226600.0
2012-10-23 14:30:00,12.66,12.77,12.65,12.74,164500.0,9.5362,9.619,9.5286,9.5964,164500.0
2012-10-23 15:00:00,12.74,12.86,12.72,12.81,370600.0,9.5964,9.6868,9.5814,9.6491,370600.0
2012-10-23 15:30:00,12.81,12.86,12.75,12.82,729300.0,9.6491,9.6868,9.6039,9.6567,729300.0
2012-10-24 09:30:00,12.87,12.95,12.72,12.8,256300.0,9.6943,9.7546,9.5814,9.6416,256300.0
2012-10-24 10:00:00,12.8,12.83,12.73,12.75,154600.0,9.6416,9.6642,9.5889,9.6039,154600.0
2012-10-24 10:30:00,12.75,12.89,12.71,12.8,313600.0,9.6039,9.7094,9.5738,9.6416,313600.0
2012-10-24 11:00:00,12.79,12.83,12.73,12.79,148500.0,9.6341,9.6642,9.5889,9.6341,148500.0
2012-10-24 11:30:00,12.79,12.79,12.71,12.73,84700.0,9.6341,9.6341,9.5738,9.5889,84700.0
2012-10-24 12:00:00,12.73,12.75,12.7,12.71,74200.0,9.5889,9.6039,9.5663,9.5738,74200.0
2012-10-24 12:30:00,12.72,12.76,12.71,12.72,55000.0,9.5814,9.6115,9.5738,9.5814,55000.0
2012-10-24 13:00:00,12.72,12.75,12.68,12.69,118700.0,9.5814,9.6039,9.5512,9.5588,118700.0
2012-10-24 13:30:00,12.69,12.7,12.67,12.68,104300.0,9.5588,9.5663,9.5437,9.5512,104300.0
2012-10-24 14:00:00,12.67,12.82,12.67,12.77,245100.0,9.5437,9.6567,9.5437,9.619,245100.0
2012-10-24 14:30:00,12.77,12.79,12.69,12.75,154400.0,9.619,9.6341,9.5588,9.6039,154400.0
2012-10-24 15:00:00,12.75,12.76,12.68,12.73,169300.0,9.6039,9.6115,9.5512,9.5889,169300.0
2012-10-24 15:30:00,12.73,12.74,12.66,12.71,264200.0,9.5889,9.5964,9.5362,9.5738,264200.0
2012-10-25 09:30:00,12.79,12.9,12.72,12.77,106300.0,9.6341,9.7169,9.5814,9.619,106300.0
2012-10-25 10:00:00,12.76,12.78,12.68,12.73,101500.0,9.6115,9.6265,9.5512,9.5889,101500.0
2012-10-25 10:30:00,12.74,12.77,12.67,12.71,112400.0,9.5964,9.619,9.5437,9.5738,112400.0
2012-10-25 11:00:00,12.72,12.77,12.65,12.65,80600.0,9.5814,9.619,9.5286,9.5286,80600.0
2012-10-25 11:30:00,12.66,12.74,12.6,12.74,129300.0,9.5362,9.5964,9.491,9.5964,129300.0
2012-10-25 12:00:00,12.74,12.79,12.69,12.78,146000.0,9.5964,9.6341,9.5588,9.6265,146000.0
2012-10-25 12:30:00,12.78,12.85,12.75,12.85,130300.0,9.6265,9.6793,9.6039,9.6793,130300.0
2012-10-25 13:00:00,12.84,12.9,12.81,12.9,140600.0,9.6717,9.7169,9.6491,9.7169,140600.0
2012-10-25 13:30:00,12.89,12.9,12.85,12.85,162600.0,9.7094,9.7169,9.6793,9.6793,162600.0
2012-10-25 14:00:00,12.86,12.89,12.85,12.87,157500.0,9.6868,9.7094,9.6793,9.6943,157500.0
2012-10-25 14:30:00,12.87,12.96,12.87,12.89,150600.0,9.6943,9.7621,9.6943,9.7094,150600.0
2012-10-25 15:00:00,12.89,12.89,12.79,12.8,202400.0,9.7094,9.7094,9.6341,9.6416,202400.0
2012-10-25 15:30:00,12.8,12.9,12.8,12.89,305700.0,9.6416,9.7169,9.6416,9.7094,305700.0
2012-10-26 09:30:00,12.85,13.05,12.83,12.83,167700.0,9.6793,9.8299,9.6642,9.6642,167700.0
2012-10-26 10:00:00,12.82,12.99,12.82,12.87,166500.0,9.6567,9.7847,9.6567,9.6943,166500.0
2012-10-26 10:30:00,12.87,12.89,12.78,12.81,110200.0,9.6943,9.7094,9.6265,9.6491,110200.0
2012-10-26 11:00:00,12.81,12.81,12.76,12.81,72100.0,9.6491,9.6491,9.6115,9.6491,72100.0
2012-10-26 11:30:00,12.81,12.83,12.74,12.77,134200.0,9.6491,9.6642,9.5964,9.619,134200.0
2012-10-26 12:00:00,12.76,12.79,12.74,12.77,138800.0,9.6115,9.6341,9.5964,9.619,138800.0
2012-10-26 12:30:00,12.76,12.76,12.68,12.7,123400.0,9.6115,9.6115,9.5512,9.5663,123400.0
2012-10-26 13:00:00,12.7,12.72,12.64,12.67,110100.0,9.5663,9.5814,9.5211,9.5437,110100.0
2012-10-26 13:30:00,12.67,12.73,12.67,12.7,136100.0,9.5437,9.5889,9.5437,9.5663,136100.0
2012-10-26 14:00:00,12.7,12.72,12.67,12.69,126300.0,9.5663,9.5814,9.5437,9.5588,126300.0
2012-10-26 14:30:00,12.69,12.75,12.68,12.7,108700.0,9.5588,9.6039,9.5512,9.5663,108700.0
2012-10-26 15:00:00,12.7,12.76,12.69,12.76,159200.0,9.5663,9.6115,9.5588,9.6115,159200.0
2012-10-26 15:30:00,12.76,12.79,12.72,12.79,472800.0,9.6115,9.6341,9.5814,9.6341,472800.0
2012-10-31 09:30:00,12.82,13.04,12.78,12.94,247600.0,9.6567,9.8224,9.6265,9.7471,247600.0
2012-10-31 10:00:00,12.93,13.02,12.9,12.95,142500.0,9.7395,9.8073,9.7169,9.7546,142500.0
2012-10-31 10:30:00,12.94,12.95,12.8,12.8,113800.0,9.7471,9.7546,9.6416,9.6416,113800.0
2012-10-31 11:00:00,12.8,12.8,12.75,12.79,73500.0,9.6416,9.6416,9.6039,9.6341,73500.0
2012-10-31 11:30:00,12.8,12.82,12.65,12.67,105200.0,9.6416,9.6567,9.5286,9.5437,105200.0
2012-10-31 12:00:00,12.67,12.7,12.64,12.67,92200.0,9.5437,9.5663,9.5211,9.5437,92200.0
2012-10-31 12:30:00,12.66,12.7,12.64,12.69,51300.0,9.5362,9.5663,9.5211,9.5588,51300.0
2012-10-31 13:00:00,12.69,12.78,12.67,12.76,145400.0,9.5588,9.6265,9.5437,9.6115,145400.0
2012-10-31 13:30:00,12.76,12.81,12.7,12.73,83200.0,9.6115,9.6491,9.5663,9.5889,83200.0
2012-10-31 14:00:00,12.72,12.73,12.67,12.69,87000.0,9.5814,9.5889,9.5437,9.5588,87000.0
2012-10-31 14:30:00,12.69,12.71,12.6,12.63,156400.0,9.5588,9.5738,9.491,9.5136,156400.0
2012-10-31 15:00:00,12.62,12.66,12.58,12.65,429800.0,9.506,9.5362,9.4759,9.5286,429800.0
2012-10-31 15:30:00,12.65,12.69,12.59,12.65,471100.0,9.5286,9.5588,9.4834,9.5286,471100.0
2012-11-01 09:30:00,12.89,13.3,12.63,13.27,473600.0,9.7094,10.0182,9.5136,9.9956,473600.0
2012-11-01 10:00:00,13.27,13.52,13.26,13.47,772000.0,9.9956,10.184,9.9881,10.1463,772000.0
2012-11-01 10:30:00,13.46,13.65,13.44,13.61,362100.0,10.1388,10.2819,10.1237,10.2517,362100.0
2012-11-01 11:00:00,13.62,13.62,13.47,13.54,503800.0,10.2593,10.2593,10.1463,10.199,503800.0
2012-11-01 11:30:00,13.53,13.55,13.49,13.55,225500.0,10.1915,10.2065,10.1614,10.2065,225500.0
2012-11-01 12:00:00,13.55,13.65,13.55,13.65,124300.0,10.2065,10.2819,10.2065,10.2819,124300.0
2012-11-01 12:30:00,13.65,13.69,13.62,13.65,192900.0,10.2819,10.312,10.2593,10.2819,192900.0
2012-11-01 13:00:00,13.65,13.67,13.59,13.66,130600.0,10.2819,10.2969,10.2367,10.2894,130600.0
2012-11-01 13:30:00,13.66,13.68,13.51,13.51,311900.0,10.2894,10.3045,10.1764,10.1764,311900.0
2012-11-01 14:00:00,13.52,13.58,13.5,13.54,179200.0,10.184,10.2291,10.1689,10.199,179200.0
2012-11-01 14:30:00,13.54,13.54,13.45,13.51,303400.0,10.199,10.199,10.1312,10.1764,303400.0
2012-11-01 15:00:00,13.51,13.52,13.48,13.49,231300.0,10.1764,10.184,10.1538,10.1614,231300.0
2012-11-01 15:30:00,13.5,13.52,13.41,13.46,888800.0,10.1689,10.184,10.1011,10.1388,888800.0
2012-11-02 09:30:00,13.57,13.61,13.33,13.43,342900.0,10.2216,10.2517,10.0408,10.1162,342900.0
2012-11-02 10:00:00,13.43,13.43,13.24,13.27,200400.0,10.1162,10.1162,9.973,9.9956,200400.0
2012-11-02 10:30:00,13.27,13.32,13.2,13.22,143400.0,9.9956,10.0333,9.9429,9.958,143400.0
2012-11-02 11:00:00,13.21,13.21,13.11,13.18,126300.0,9.9504,9.9504,9.8751,9.9278,126300.0
2012-11-02 11:30:00,13.17,13.17,13.06,13.07,119300.0,9.9203,9.9203,9.8375,9.845,119300.0
2012-11-02 12:00:00,13.08,13.09,13.04,13.04,91300.0,9.8525,9.8601,9.8224,9.8224,91300.0
2012-11-02 12:30:00,13.04,13.13,13.04,13.12,67800.0,9.8224,9.8902,9.8224,9.8827,67800.0
2012-11-02 13:00:00,13.12,13.13,13.06,13.11,69300.0,9.8827,9.8902,9.8375,9.8751,69300.0
2012-11-02 13:30:00,13.11,13.14,13.0,13.01,97100.0,9.8751,9.8977,9.7923,9.7998,97100.0
2012-11-02 14:00:00,13.0,13.13,12.94,13.1,383600.0,9.7923,9.8902,9.7471,9.8676,383600.0
2012-11-02 14:30:00,13.11,13.13,13.07,13.13,255500.0,9.8751,9.8902,9.845,9.8902,255500.0
2012-11-02 15:00:00,13.13,13.17,13.1,13.15,205600.0,9.8902,9.9203,9.8676,9.9052,205600.0
2012-11-02 15:30:00,13.15,13.26,13.13,13.22,1228000.0,9.9052,9.9881,9.8902,9.958,1228000.0
2012-11-05 09:30:00,13.15,13.3,13.07,13.28,114100.0,9.9052,10.0182,9.845,10.0032,114100.0
2012-11-05 10:00:00,13.28,13.41,13.25,13.36,195900.0,10.0032,10.1011,9.9806,10.0634,195900.0
2012-11-05 10:30:00,13.35,13.46,13.35,13.37,253800.0,10.0559,10.1388,10.0559,10.071,253800.0
2012-11-05 11:00:00,13.38,13.42,13.36,13.37,69100.0,10.0785,10.1086,10.0634,10.071,69100.0
2012-11-05 11:30:00,13.37,13.38,13.27,13.27,71300.0,10.071,10.0785,9.9956,9.9956,71300.0
2012-11-05 12:00:00,13.28,13.28,13.22,13.23,61500.0,10.0032,10.0032,9.958,9.9655,61500.0
2012-11-05 12:30:00,13.23,13.25,13.2,13.23,69400.0,9.9655,9.9806,9.9429,9.9655,69400.0
2012-11-05 13:00:00,13.23,13.27,13.22,13.25,77800.0,9.9655,9.9956,9.958,9.9806,77800.0
2012-11-05 13:30:00,13.25,13.29,13.24,13.28,49200.0,9.9806,10.0107,9.973,10.0032,49200.0
2012-11-05 14:00:00,13.28,13.36,13.28,13.34,95700.0,10.0032,10.0634,10.0032,10.0484,95700.0
2012-11-05 14:30:00,13.35,13.46,13.35,13.4,291500.0,10.0559,10.1388,10.0559,10.0936,291500.0
2012-11-05 15:00:00,13.4,13.4,13.34,13.36,168500.0,10.0936,10.0936,10.0484,10.0634,168500.0
2012-11-05 15:30:00,13.36,13.38,13.3,13.31,624300.0,10.0634,10.0785,10.0182,10.0258,624300.0
2012-11-06 09:30:00,13.51,13.72,13.5,13.7,280500.0,10.1764,10.3346,10.1689,10.3195,280500.0
2012-11-06 10:00:00,13.7,13.71,13.66,13.67,457300.0,10.3195,10.3271,10.2894,10.2969,457300.0
2012-11-06 10:30:00,13.67,13.69,13.63,13.68,250600.0,10.2969,10.312,10.2668,10.3045,250600.0
2012-11-06 11:00:00,13.67,13.79,13.66,13.78,282200.0,10.2969,10.3873,10.2894,10.3798,282200.0
2012-11-06 11:30:00,13.78,13.85,13.78,13.83,233200.0,10.3798,10.4325,10.3798,10.4175,233200.0
2012-11-06 12:00:00,13.83,13.93,13.83,13.91,246400.0,10.4175,10.4928,10.4175,10.4777,246400.0
2012-11-06 12:30:00,13.92,13.96,13.89,13.96,160200.0,10.4853,10.5154,10.4627,10.5154,160200.0
2012-11-06 13:00:00,13.96,13.98,13.9,13.96,276100.0,10.5154,10.5304,10.4702,10.5154,276100.0
2012-11-06 13:30:00,13.96,14.0,13.93,13.97,406600.0,10.5154,10.5455,10.4928,10.5229,406600.0
2012-11-06 14:00:00,13.98,14.0,13.91,13.98,269400.0,10.5304,10.5455,10.4777,10.5304,269400.0
2012-11-06 14:30:00,13.98,14.0,13.96,13.98,278000.0,10.5304,10.5455,10.5154,10.5304,278000.0
2012-11-06 15:00:00,13.98,13.98,13.88,13.88,257000.0,10.5304,10.5304,10.4551,10.4551,257000.0
2012-11-06 15:30:00,13.89,13.95,13.84,13.91,800700.0,10.4627,10.5079,10.425,10.4777,800700.0
2012-11-07 09:30:00,13.59,13.65,13.23,13.32,618400.0,10.2367,10.2819,9.9655,10.0333,618400.0
2012-11-07 10:00:00,13.32,13.41,13.25,13.26,362000.0,10.0333,10.1011,9.9806,9.9881,362000.0
2012-11-07 10:30:00,13.26,13.33,13.21,13.22,215700.0,9.9881,10.0408,9.9504,9.958,215700.0
2012-11-07 11:00:00,13.22,13.25,13.14,13.17,478900.0,9.958,9.9806,9.8977,9.9203,478900.0
2012-11-07 11:30:00,13.17,13.25,13.14,13.24,186500.0,9.9203,9.9806,9.8977,9.973,186500.0
2012-11-07 12:00:00,13.25,13.32,13.23,13.27,170400.0,9.9806,10.0333,9.9655,9.9956,170400.0
2012-11-07 12:30:00,13.26,13.28,13.22,13.25,173500.0,9.9881,10.0032,9.958,9.9806,173500.0
2012-11-07 13:00:00,13.25,13.33,13.25,13.27,133100.0,9.9806,10.0408,9.9806,9.9956,133100.0
2012-11-07 13:30:00,13.27,13.28,13.21,13.21,98000.0,9.9956,10.0032,9.9504,9.9504,98000.0
2012-11-07 14:00:00,13.22,13.25,13.19,13.22,151300.0,9.958,9.9806,9.9354,9.958,151300.0
2012-11-07 14:30:00,13.23,13.23,13.18,13.21,187200.0,9.9655,9.9655,9.9278,9.9504,187200.0
2012-11-07 15:00:00,13.21,13.3,13.18,13.28,284700.0,9.9504,10.0182,9.9278,10.0032,284700.0
2012-11-07 15:30:00,13.28,13.38,13.27,13.3,802600.0,10.0032,10.0785,9.9956,10.0182,802600.0
2012-11-08 09:30:00,13.28,13.37,13.11,13.32,204800.0,10.0032,10.071,9.8751,10.0333,204800.0
2012-11-08 10:00:00,13.31,13.33,13.16,13.2,164900.0,10.0258,10.0408,9.9128,9.9429,164900.0
2012-11-08 10:30:00,13.2,13.24,13.13,13.17,98900.0,9.9429,9.973,9.8902,9.9203,98900.0
2012-11-08 11:00:00,13.17,13.22,13.12,13.19,184700.0,9.9203,9.958,9.8827,9.9354,184700.0
2012-11-08 11:30:00,13.19,13.24,13.16,13.22,80800.0,9.9354,9.973,9.9128,9.958,80800.0
2012-11-08 12:00:00,13.23,13.24,13.18,13.21,34600.0,9.9655,9.973,9.9278,9.9504,34600.0
2012-11-08 12:30:00,13.21,13.21,13.11,13.16,70700.0,9.9504,9.9504,9.8751,9.9128,70700.0
2012-11-08 13:00:00,13.15,13.16,13.02,13.04,55100.0,9.9052,9.9128,9.8073,9.8224,55100.0
2012-11-08 13:30:00,13.05,13.08,13.02,13.04,128800.0,9.8299,9.8525,9.8073,9.8224,128800.0
2012-11-08 14:00:00,13.04,13.05,12.94,12.98,218400.0,9.8224,9.8299,9.7471,9.7772,218400.0
2012-11-08 14:30:00,12.97,13.02,12.93,13.0,182300.0,9.7697,9.8073,9.7395,9.7923,182300.0
2012-11-08 15:00:00,12.99,13.15,12.99,13.12,221800.0,9.7847,9.9052,9.7847,9.8827,221800.0
2012-11-08 15:30:00,13.11,13.12,13.05,13.06,343500.0,9.8751,9.8827,9.8299,9.8375,343500.0
2012-11-09 09:30:00,12.96,13.22,12.96,13.12,228000.0,9.7621,9.958,9.7621,9.8827,228000.0
2012-11-09 10:00:00,13.13,13.32,13.1,13.32,280100.0,9.8902,10.0333,9.8676,10.0333,280100.0
2012-11-09 10:30:00,13.31,13.42,13.26,13.38,115000.0,10.0258,10.1086,9.9881,10.0785,115000.0
2012-11-09 11:00:00,13.39,13.42,13.34,13.38,111300.0,10.086,10.1086,10.0484,10.0785,111300.0
2012-11-09 11:30:00,13.38,13.5,13.34,13.5,176200.0,10.0785,10.1689,10.0484,10.1689,176200.0
2012-11-09 12:00:00,13.5,13.6,13.5,13.57,150400.0,10.1689,10.2442,10.1689,10.2216,150400.0
2012-11-09 12:30:00,13.57,13.59,13.5,13.5,60600.0,10.2216,10.2367,10.1689,10.1689,60600.0
2012-11-09 13:00:00,13.51,13.51,13.36,13.36,99300.0,10.1764,10.1764,10.0634,10.0634,99300.0
2012-11-09 13:30:00,13.36,13.44,13.34,13.42,82000.0,10.0634,10.1237,10.0484,10.1086,82000.0
2012-11-09 14:00:00,13.43,13.43,13.36,13.39,90000.0,10.1162,10.1162,10.0634,10.086,90000.0
2012-11-09 14:30:00,13.39,13.42,13.33,13.34,98100.0,10.086,10.1086,10.0408,10.0484,98100.0
2012-11-09 15:00:00,13.35,13.35,13.28,13.33,151300.0,10.0559,10.0559,10.0032,10.0408,151300.0
2012-11-09 15:30:00,13.33,13.38,13.27,13.29,405900.0,10.0408,10.0785,9.9956,10.0107,405900.0
2012-11-12 09:30:00,13.37,13.42,13.15,13.24,452300.0,10.071,10.1086,9.9052,9.973,452300.0
2012-11-12 10:00:00,13.23,13.26,13.19,13.25,92500.0,9.9655,9.9881,9.9354,9.9806,92500.0
2012-11-12 10:30:00,13.25,13.27,13.17,13.18,61700.0,9.9806,9.9956,9.9203,9.9278,61700.0
2012-11-12 11:00:00,13.18,13.19,13.14,13.17,48000.0,9.9278,9.9354,9.8977,9.9203,48000.0
2012-11-12 11:30:00,13.18,13.21,13.15,13.17,44000.0,9.9278,9.9504,9.9052,9.9203,44000.0
2012-11-12 12:00:00,13.17,13.19,13.15,13.18,28900.0,9.9203,9.9354,9.9052,9.9278,28900.0
2012-11-12 12:30:00,13.18,13.3,13.18,13.3,119400.0,9.9278,10.0182,9.9278,10.0182,119400.0
2012-11-12 13:00:00,13.29,13.38,13.28,13.37,98400.0,10.0107,10.0785,10.0032,10.071,98400.0
2012-11-12 13:30:00,13.37,13.38,13.34,13.36,81600.0,10.071,10.0785,10.0484,10.0634,81600.0
2012-11-12 14:00:00,13.35,13.38,13.35,13.38,66700.0,10.0559,10.0785,10.0559,10.0785,66700.0
2012-11-12 14:30:00,13.38,13.38,13.34,13.35,72700.0,10.0785,10.0785,10.0484,10.0559,72700.0
2012-11-12 15:00:00,13.35,13.36,13.3,13.32,87300.0,10.0559,10.0634,10.0182,10.0333,87300.0
2012-11-12 15:30:00,13.32,13.33,13.27,13.28,203500.0,10.0333,10.0408,9.9956,10.0032,203500.0
2012-11-13 09:30:00,13.15,13.27,13.06,13.26,398600.0,9.9052,9.9956,9.8375,9.9881,398600.0
2012-11-13 10:00:00,13.26,13.27,13.02,13.03,253300.0,9.9881,9.9956,9.8073,9.8149,253300.0
2012-11-13 10:30:00,13.03,13.21,13.02,13.19,113000.0,9.8149,9.9504,9.8073,9.9354,113000.0
2012-11-13 11:00:00,13.2,13.34,13.2,13.32,137100.0,9.9429,10.0484,9.9429,10.0333,137100.0
2012-11-13 11:30:00,13.32,13.35,13.26,13.33,98000.0,10.0333,10.0559,9.9881,10.0408,98000.0
2012-11-13 12:00:00,13.33,13.36,13.3,13.31,82200.0,10.0408,10.0634,10.0182,10.0258,82200.0
2012-11-13 12:30:00,13.31,13.31,13.23,13.24,40100.0,10.0258,10.0258,9.9655,9.973,40100.0
2012-11-13 13:00:00,13.23,13.27,13.21,13.24,36600.0,9.9655,9.9956,9.9504,9.973,36600.0
2012-11-13 13:30:00,13.24,13.27,13.21,13.24,53500.0,9.973,9.9956,9.9504,9.973,53500.0
2012-11-13 14:00:00,13.24,13.28,13.23,13.26,69600.0,9.973,10.0032,9.9655,9.9881,69600.0
2012-11-13 14:30:00,13.27,13.28,13.19,13.22,78300.0,9.9956,10.0032,9.9354,9.958,78300.0
2012-11-13 15:00:00,13.23,13.24,13.11,13.14,146500.0,9.9655,9.973,9.8751,9.8977,146500.0
2012-11-13 15:30:00,13.13,13.18,13.11,13.12,298800.0,9.8902,9.9278,9.8751,9.8827,298800.0
2012-11-14 09:30:00,13.19,13.29,13.08,13.1,79000.0,9.9354,10.0107,9.8525,9.8676,79000.0
2012-11-14 10:00:00,13.11,13.18,13.08,13.1,140000.0,9.8751,9.9278,9.8525,9.8676,140000.0
2012-11-14 10:30:00,13.09,13.1,12.93,12.98,85500.0,9.8601,9.8676,9.7395,9.7772,85500.0
2012-11-14 11:00:00,12.99,13.05,12.97,13.03,80400.0,9.7847,9.8299,9.7697,9.8149,80400.0
2012-11-14 11:30:00,13.03,13.06,12.99,13.03,106400.0,9.8149,9.8375,9.7847,9.8149,106400.0
2012-11-14 12:00:00,13.03,13.03,12.92,12.94,72900.0,9.8149,9.8149,9.732,9.7471,72900.0
2012-11-14 12:30:00,12.95,12.96,12.9,12.91,102500.0,9.7546,9.7621,9.7169,9.7245,102500.0
2012-11-14 13:00:00,12.91,12.96,12.87,12.93,96700.0,9.7245,9.7621,9.6943,9.7395,96700.0
2012-11-14 13:30:00,12.93,13.0,12.91,12.92,82900.0,9.7395,9.7923,9.7245,9.732,82900.0
2012-11-14 14:00:00,12.92,12.96,12.86,12.88,131000.0,9.732,9.7621,9.6868,9.7019,131000.0
2012-11-14 14:30:00,12.87,12.87,12.79,12.8,180000.0,9.6943,9.6943,9.6341,9.6416,180000.0
2012-11-14 15:00:00,12.8,12.81,12.67,12.67,388700.0,9.6416,9.6491,9.5437,9.5437,388700.0
2012-11-14 15:30:00,12.67,12.74,12.62,12.71,622500.0,9.5437,9.5964,9.506,9.5738,622500.0
2012-11-15 09:30:00,12.7,12.88,12.65,12.69,202800.0,9.5663,9.7019,9.5286,9.5588,202800.0
2012-11-15 10:00:00,12.68,12.84,12.62,12.67,168400.0,9.5512,9.6717,9.506,9.5437,168400.0
2012-11-15 10:30:00,12.67,12.7,12.58,12.61,180800.0,9.5437,9.5663,9.4759,9.4985,180800.0
2012-11-15 11:00:00,12.61,12.63,12.56,12.57,95300.0,9.4985,9.5136,9.4608,9.4684,95300.0
2012-11-15 11:30:00,12.57,12.58,12.46,12.47,135100.0,9.4684,9.4759,9.3855,9.393,135100.0
2012-11-15 12:00:00,12.48,12.51,12.42,12.42,92100.0,9.4006,9.4232,9.3554,9.3554,92100.0
2012-11-15 12:30:00,12.42,12.48,12.42,12.44,110100.0,9.3554,9.4006,9.3554,9.3704,110100.0
2012-11-15 13:00:00,12.44,12.53,12.44,12.52,58700.0,9.3704,9.4382,9.3704,9.4307,58700.0
2012-11-15 13:30:00,12.52,12.63,12.48,12.6,139000.0,9.4307,9.5136,9.4006,9.491,139000.0
2012-11-15 14:00:00,12.61,12.61,12.46,12.48,168600.0,9.4985,9.4985,9.3855,9.4006,168600.0
2012-11-15 14:30:00,12.48,12.55,12.44,12.53,283700.0,9.4006,9.4533,9.3704,9.4382,283700.0
2012-11-15 15:00:00,12.52,12.53,12.43,12.46,255000.0,9.4307,9.4382,9.3629,9.3855,255000.0
2012-11-15 15:30:00,12.47,12.48,12.29,12.3,1231200.0,9.393,9.4006,9.2575,9.265,1231200.0
2012-11-16 09:30:00,12.36,12.36,12.09,12.15,362800.0,9.3102,9.3102,9.1068,9.152,362800.0
2012-11-16 10:00:00,12.16,12.16,12.02,12.04,305800.0,9.1595,9.1595,9.0541,9.0691,305800.0
2012-11-16 10:30:00,12.05,12.12,12.02,12.09,202800.0,9.0767,9.1294,9.0541,9.1068,202800.0
2012-11-16 11:00:00,12.1,12.12,12.07,12.08,158600.0,9.1143,9.1294,9.0917,9.0993,158600.0
2012-11-16 11:30:00,12.08,12.33,12.08,12.31,343600.0,9.0993,9.2876,9.0993,9.2725,343600.0
2012-11-16 12:00:00,12.32,12.37,12.26,12.3,211300.0,9.2801,9.3177,9.2349,9.265,211300.0
2012-11-16 12:30:00,12.31,12.44,12.3,12.38,233100.0,9.2725,9.3704,9.265,9.3252,233100.0
2012-11-16 13:00:00,12.37,12.38,12.29,12.33,63600.0,9.3177,9.3252,9.2575,9.2876,63600.0
2012-11-16 13:30:00,12.34,12.35,12.28,12.34,74200.0,9.2951,9.3026,9.2499,9.2951,74200.0
2012-11-16 14:00:00,12.34,12.35,12.24,12.3,203300.0,9.2951,9.3026,9.2198,9.265,203300.0
2012-11-16 14:30:00,12.29,12.29,12.23,12.24,206700.0,9.2575,9.2575,9.2123,9.2198,206700.0
2012-11-16 15:00:00,12.24,12.41,12.23,12.4,287800.0,9.2198,9.3478,9.2123,9.3403,287800.0
2012-11-16 15:30:00,12.4,12.41,12.35,12.38,419200.0,9.3403,9.3478,9.3026,9.3252,419200.0
2012-11-19 09:30:00,12.63,12.73,12.53,12.61,169800.0,9.5136,9.5889,9.4382,9.4985,169800.0
2012-11-19 10:00:00,12.62,12.64,12.47,12.48,344800.0,9.506,9.5211,9.393,9.4006,344800.0
2012-11-19 10:30:00,12.49,12.55,12.46,12.49,161400.0,9.4081,9.4533,9.3855,9.4081,161400.0
2012-11-19 11:00:00,12.49,12.5,12.44,12.49,147900.0,9.4081,9.4156,9.3704,9.4081,147900.0
2012-11-19 11:30:00,12.49,12.53,12.48,12.53,79300.0,9.4081,9.4382,9.4006,9.4382,79300.0
2012-11-19 12:00:00,12.53,12.55,12.49,12.49,78000.0,9.4382,9.4533,9.4081,9.4081,78000.0
2012-11-19 12:30:00,12.49,12.53,12.46,12.52,135000.0,9.4081,9.4382,9.3855,9.4307,135000.0
2012-11-19 13:00:00,12.53,12.55,12.46,12.46,83900.0,9.4382,9.4533,9.3855,9.3855,83900.0
2012-11-19 13:30:00,12.46,12.51,12.45,12.51,43500.0,9.3855,9.4232,9.378,9.4232,43500.0
2012-11-19 14:00:00,12.51,12.53,12.48,12.53,64200.0,9.4232,9.4382,9.4006,9.4382,64200.0
2012-11-19 14:30:00,12.52,12.65,12.52,12.63,206300.0,9.4307,9.5286,9.4307,9.5136,206300.0
2012-11-19 15:00:00,12.63,12.7,12.63,12.68,165400.0,9.5136,9.5663,9.5136,9.5512,165400.0
2012-11-19 15:30:00,12.67,12.67,12.62,12.67,259200.0,9.5437,9.5437,9.506,9.5437,259200.0
2012-11-20 09:30:00,12.65,12.65,12.44,12.58,261000.0,9.5286,9.5286,9.3704,9.4759,261000.0
2012-11-20 10:00:00,12.59,12.69,12.55,12.68,150500.0,9.4834,9.5588,9.4533,9.5512,150500.0
2012-11-20 10:30:00,12.68,12.73,12.67,12.69,152700.0,9.5512,9.5889,9.5437,9.5588,152700.0
2012-11-20 11:00:00,12.69,12.74,12.68,12.7,222800.0,9.5588,9.5964,9.5512,9.5663,222800.0
2012-11-20 11:30:00,12.7,12.74,12.68,12.71,156300.0,9.5663,9.5964,9.5512,9.5738,156300.0
2012-11-20 12:00:00,12.71,12.73,12.68,12.7,119200.0,9.5738,9.5889,9.5512,9.5663,119200.0
2012-11-20 12:30:00,12.69,12.71,12.69,12.71,47400.0,9.5588,9.5738,9.5588,9.5738,47400.0
2012-11-20 13:00:00,12.71,12.72,12.61,12.61,155100.0,9.5738,9.5814,9.4985,9.4985,155100.0
2012-11-20 13:30:00,12.61,12.65,12.6,12.65,92800.0,9.4985,9.5286,9.491,9.5286,92800.0
2012-11-20 14:00:00,12.63,12.69,12.61,12.69,102400.0,9.5136,9.5588,9.4985,9.5588,102400.0
2012-11-20 14:30:00,12.68,12.7,12.64,12.69,109800.0,9.5512,9.5663,9.5211,9.5588,109800.0
2012-11-20 15:00:00,12.69,12.74,12.65,12.67,123200.0,9.5588,9.5964,9.5286,9.5437,123200.0
2012-11-20 15:30:00,12.67,12.68,12.63,12.66,313500.0,9.5437,9.5512,9.5136,9.5362,313500.0
2012-11-21 09:30:00,12.71,12.72,12.51,12.58,226500.0,9.5738,9.5814,9.4232,9.4759,226500.0
2012-11-21 10:00:00,12.58,12.62,12.51,12.61,144000.0,9.4759,9.506,9.4232,9.4985,144000.0
2012-11-21 10:30:00,12.62,12.71,12.61,12.67,200900.0,9.506,9.5738,9.4985,9.5437,200900.0
2012-11-21 11:00:00,12.67,12.78,12.66,12.76,200500.0,9.5437,9.6265,9.5362,9.6115,200500.0
2012-11-21 11:30:00,12.76,12.78,12.72,12.76,55100.0,9.6115,9.6265,9.5814,9.6115,55100.0
2012-11-21 12:00:00,12.76,12.77,12.72,12.73,90400.0,9.6115,9.619,9.5814,9.5889,90400.0
2012-11-21 12:30:00,12.74,12.78,12.74,12.76,28600.0,9.5964,9.6265,9.5964,9.6115,28600.0
2012-11-21 13:00:00,12.75,12.8,12.74,12.78,154300.0,9.6039,9.6416,9.5964,9.6265,154300.0
2012-11-21 13:30:00,12.77,12.84,12.76,12.76,65900.0,9.619,9.6717,9.6115,9.6115,65900.0
2012-11-21 14:00:00,12.77,12.77,12.7,12.71,31600.0,9.619,9.619,9.5663,9.5738,31600.0
2012-11-21 14:30:00,12.72,12.73,12.68,12.68,38100.0,9.5814,9.5889,9.5512,9.5512,38100.0
2012-11-21 15:00:00,12.68,12.71,12.67,12.7,103000.0,9.5512,9.5738,9.5437,9.5663,103000.0
2012-11-21 15:30:00,12.71,12.71,12.65,12.66,407300.0,9.5738,9.5738,9.5286,9.5362,407300.0
2012-11-23 09:30:00,12.88,13.0,12.85,12.96,158900.0,9.7019,9.7923,9.6793,9.7621,158900.0
2012-11-23 10:00:00,12.96,13.06,12.96,13.05,98100.0,9.7621,9.8375,9.7621,9.8299,98100.0
2012-11-23 10:30:00,13.04,13.06,12.97,12.98,78500.0,9.8224,9.8375,9.7697,9.7772,78500.0
2012-11-23 11:00:00,12.98,13.02,12.95,12.96,60700.0,9.7772,9.8073,9.7546,9.7621,60700.0
2012-11-23 11:30:00,12.96,12.96,12.83,12.85,129500.0,9.7621,9.7621,9.6642,9.6793,129500.0
2012-11-23 12:00:00,12.85,12.91,12.85,12.9,80300.0,9.6793,9.7245,9.6793,9.7169,80300.0
2012-11-23 12:30:00,12.9,12.96,12.89,12.94,195100.0,9.7169,9.7621,9.7094,9.7471,195100.0
2012-11-26 09:30:00,12.91,12.95,12.82,12.84,151800.0,9.7245,9.7546,9.6567,9.6717,151800.0
2012-11-26 10:00:00,12.84,12.84,12.75,12.76,200100.0,9.6717,9.6717,9.6039,9.6115,200100.0
2012-11-26 10:30:00,12.76,12.83,12.75,12.77,73500.0,9.6115,9.6642,9.6039,9.619,73500.0
2012-11-26 11:00:00,12.77,12.81,12.76,12.79,102300.0,9.619,9.6491,9.6115,9.6341,102300.0
2012-11-26 11:30:00,12.8,12.82,12.79,12.81,55300.0,9.6416,9.6567,9.6341,9.6491,55300.0
2012-11-26 12:00:00,12.81,12.84,12.79,12.79,45200.0,9.6491,9.6717,9.6341,9.6341,45200.0
2012-11-26 12:30:00,12.8,12.82,12.78,12.8,45400.0,9.6416,9.6567,9.6265,9.6416,45400.0
2012-11-26 13:00:00,12.8,12.85,12.78,12.82,69800.0,9.6416,9.6793,9.6265,9.6567,69800.0
2012-11-26 13:30:00,12.82,12.85,12.8,12.81,59000.0,9.6567,9.6793,9.6416,9.6491,59000.0
2012-11-26 14:00:00,12.81,12.81,12.77,12.79,54500.0,9.6491,9.6491,9.619,9.6341,54500.0
2012-11-26 14:30:00,12.79,12.81,12.77,12.8,39400.0,9.6341,9.6491,9.619,9.6416,39400.0
2012-11-26 15:00:00,12.81,12.87,12.79,12.87,168300.0,9.6491,9.6943,9.6341,9.6943,168300.0
2012-11-26 15:30:00,12.87,12.93,12.86,12.91,355600.0,9.6943,9.7395,9.6868,9.7245,355600.0
2012-11-27 09:30:00,12.87,13.04,12.71,12.99,89000.0,9.6943,9.8224,9.5738,9.7847,89000.0
2012-11-27 10:00:00,13.0,13.01,12.89,12.91,125800.0,9.7923,9.7998,9.7094,9.7245,125800.0
2012-11-27 10:30:00,12.91,12.91,12.85,12.86,59800.0,9.7245,9.7245,9.6793,9.6868,59800.0
2012-11-27 11:00:00,12.85,12.9,12.85,12.89,39800.0,9.6793,9.7169,9.6793,9.7094,39800.0
2012-11-27 11:30:00,12.89,12.97,12.85,12.87,83300.0,9.7094,9.7697,9.6793,9.6943,83300.0
2012-11-27 12:00:00,12.88,12.9,12.86,12.9,55200.0,9.7019,9.7169,9.6868,9.7169,55200.0
2012-11-27 12:30:00,12.89,12.89,12.84,12.85,38500.0,9.7094,9.7094,9.6717,9.6793,38500.0
2012-11-27 13:00:00,12.84,12.84,12.79,12.8,41900.0,9.6717,9.6717,9.6341,9.6416,41900.0
2012-11-27 13:30:00,12.81,12.88,12.81,12.81,33000.0,9.6491,9.7019,9.6491,9.6491,33000.0
2012-11-27 14:00:00,12.81,12.82,12.66,12.67,224800.0,9.6491,9.6567,9.5362,9.5437,224800.0
2012-11-27 14:30:00,12.67,12.67,12.56,12.6,229100.0,9.5437,9.5437,9.4608,9.491,229100.0
2012-11-27 15:00:00,12.59,12.63,12.51,12.52,453300.0,9.4834,9.5136,9.4232,9.4307,453300.0
2012-11-27 15:30:00,12.52,12.58,12.45,12.52,780700.0,9.4307,9.4759,9.378,9.4307,780700.0
2012-11-28 09:30:00,12.59,12.59,12.24,12.32,468600.0,9.4834,9.4834,9.2198,9.2801,468600.0
2012-11-28 10:00:00,12.32,12.37,12.28,12.33,264700.0,9.2801,9.3177,9.2499,9.2876,264700.0
2012-11-28 10:30:00,12.33,12.5,12.32,12.5,167300.0,9.2876,9.4156,9.2801,9.4156,167300.0
2012-11-28 11:00:00,12.49,12.64,12.47,12.59,200200.0,9.4081,9.5211,9.393,9.4834,200200.0
2012-11-28 11:30:00,12.59,12.59,12.52,12.58,59800.0,9.4834,9.4834,9.4307,9.4759,59800.0
2012-11-28 12:00:00,12.58,12.69,12.53,12.69,126300.0,9.4759,9.5588,9.4382,9.5588,126300.0
2012-11-28 12:30:00,12.68,12.7,12.6,12.62,71200.0,9.5512,9.5663,9.491,9.506,71200.0
2012-11-28 13:00:00,12.62,12.62,12.55,12.62,43600.0,9.506,9.506,9.4533,9.506,43600.0
2012-11-28 13:30:00,12.64,12.69,12.6,12.63,65100.0,9.5211,9.5588,9.491,9.5136,65100.0
2012-11-28 14:00:00,12.64,12.66,12.62,12.63,51200.0,9.5211,9.5362,9.506,9.5136,51200.0
2012-11-28 14:30:00,12.64,12.68,12.63,12.63,60600.0,9.5211,9.5512,9.5136,9.5136,60600.0
2012-11-28 15:00:00,12.63,12.68,12.62,12.68,102900.0,9.5136,9.5512,9.506,9.5512,102900.0
2012-11-28 15:30:00,12.68,12.74,12.68,12.71,337500.0,9.5512,9.5964,9.5512,9.5738,337500.0
2012-11-29 09:30:00,12.87,12.98,12.8,12.83,140200.0,9.6943,9.7772,9.6416,9.6642,140200.0
2012-11-29 10:00:00,12.84,12.9,12.76,12.82,112700.0,9.6717,9.7169,9.6115,9.6567,112700.0
2012-11-29 10:30:00,12.83,12.85,12.77,12.82,62100.0,9.6642,9.6793,9.619,9.6567,62100.0
2012-11-29 11:00:00,12.82,12.88,12.81,12.83,56800.0,9.6567,9.7019,9.6491,9.6642,56800.0
2012-11-29 11:30:00,12.83,12.85,12.72,12.75,140300.0,9.6642,9.6793,9.5814,9.6039,140300.0
2012-11-29 12:00:00,12.76,12.85,12.73,12.84,87600.0,9.6115,9.6793,9.5889,9.6717,87600.0
2012-11-29 12:30:00,12.84,12.86,12.81,12.82,174900.0,9.6717,9.6868,9.6491,9.6567,174900.0
2012-11-29 13:00:00,12.82,12.84,12.78,12.82,102500.0,9.6567,9.6717,9.6265,9.6567,102500.0
2012-11-29 13:30:00,12.82,12.85,12.79,12.79,80400.0,9.6567,9.6793,9.6341,9.6341,80400.0
2012-11-29 14:00:00,12.79,12.82,12.78,12.78,87000.0,9.6341,9.6567,9.6265,9.6265,87000.0
2012-11-29 14:30:00,12.79,12.85,12.77,12.77,112800.0,9.6341,9.6793,9.619,9.619,112800.0
2012-11-29 15:00:00,12.78,12.81,12.76,12.78,158900.0,9.6265,9.6491,9.6115,9.6265,158900.0
2012-11-29 15:30:00,12.78,12.84,12.75,12.84,280500.0,9.6265,9.6717,9.6039,9.6717,280500.0
2012-11-30 09:30:00,12.84,12.98,12.78,12.98,102800.0,9.6717,9.7772,9.6265,9.7772,102800.0
2012-11-30 10:00:00,12.98,13.06,12.96,13.05,218000.0,9.7772,9.8375,9.7621,9.8299,218000.0
2012-11-30 10:30:00,13.04,13.06,12.98,13.06,71800.0,9.8224,9.8375,9.7772,9.8375,71800.0
2012-11-30 11:00:00,13.06,13.06,12.95,13.01,121900.0,9.8375,9.8375,9.7546,9.7998,121900.0
2012-11-30 11:30:00,13.01,13.04,12.99,13.03,147000.0,9.7998,9.8224,9.7847,9.8149,147000.0
2012-11-30 12:00:00,13.03,13.03,12.99,13.02,131800.0,9.8149,9.8149,9.7847,9.8073,131800.0
2012-11-30 12:30:00,13.02,13.04,12.98,13.01,123800.0,9.8073,9.8224,9.7772,9.7998,123800.0
2012-11-30 13:00:00,13.0,13.03,12.97,12.98,57300.0,9.7923,9.8149,9.7697,9.7772,57300.0
2012-11-30 13:30:00,12.97,12.99,12.92,12.92,101000.0,9.7697,9.7847,9.732,9.732,101000.0
2012-11-30 14:00:00,12.93,12.99,12.92,12.98,155800.0,9.7395,9.7847,9.732,9.7772,155800.0
2012-11-30 14:30:00,12.97,12.99,12.87,12.89,96600.0,9.7697,9.7847,9.6943,9.7094,96600.0
2012-11-30 15:00:00,12.88,12.91,12.84,12.89,159000.0,9.7019,9.7245,9.6717,9.7094,159000.0
2012-11-30 15:30:00,12.89,12.95,12.87,12.91,354100.0,9.7094,9.7546,9.6943,9.7245,354100.0
2012-12-03 09:30:00,13.0,13.05,12.86,12.87,102500.0,9.7923,9.8299,9.6868,9.6943,102500.0
2012-12-03 10:00:00,12.86,12.87,12.78,12.79,178100.0,9.6868,9.6943,9.6265,9.6341,178100.0
2012-12-03 10:30:00,12.79,12.81,12.74,12.78,155300.0,9.6341,9.6491,9.5964,9.6265,155300.0
2012-12-03 11:00:00,12.79,12.82,12.74,12.77,84700.0,9.6341,9.6567,9.5964,9.619,84700.0
2012-12-03 11:30:00,12.77,12.85,12.76,12.82,58500.0,9.619,9.6793,9.6115,9.6567,58500.0
2012-12-03 12:00:00,12.83,12.84,12.81,12.83,57600.0,9.6642,9.6717,9.6491,9.6642,57600.0
2012-12-03 12:30:00,12.82,12.84,12.76,12.76,61900.0,9.6567,9.6717,9.6115,9.6115,61900.0
2012-12-03 13:00:00,12.75,12.76,12.66,12.7,88400.0,9.6039,9.6115,9.5362,9.5663,88400.0
2012-12-03 13:30:00,12.71,12.71,12.63,12.68,64900.0,9.5738,9.5738,9.5136,9.5512,64900.0
2012-12-03 14:00:00,12.67,12.72,12.62,12.66,144800.0,9.5437,9.5814,9.506,9.5362,144800.0
2012-12-03 14:30:00,12.67,12.68,12.6,12.61,122800.0,9.5437,9.5512,9.491,9.4985,122800.0
2012-12-03 15:00:00,12.62,12.66,12.54,12.56,182100.0,9.506,9.5362,9.4458,9.4608,182100.0
2012-12-03 15:30:00,12.57,12.59,12.53,12.56,282700.0,9.4684,9.4834,9.4382,9.4608,282700.0
2012-12-04 09:30:00,12.53,12.68,12.53,12.65,380700.0,9.4382,9.5512,9.4382,9.5286,380700.0
2012-12-04 10:00:00,12.66,12.81,12.65,12.69,215500.0,9.5362,9.6491,9.5286,9.5588,215500.0
2012-12-04 10:30:00,12.7,12.74,12.64,12.73,147500.0,9.5663,9.5964,9.5211,9.5889,147500.0
2012-12-04 11:00:00,12.73,12.73,12.62,12.62,176300.0,9.5889,9.5889,9.506,9.506,176300.0
2012-12-04 11:30:00,12.62,12.65,12.57,12.58,106800.0,9.506,9.5286,9.4684,9.4759,106800.0
2012-12-04 12:00:00,12.59,12.61,12.55,12.59,79100.0,9.4834,9.4985,9.4533,9.4834,79100.0
2012-12-04 12:30:00,12.6,12.6,12.54,12.57,59600.0,9.491,9.491,9.4458,9.4684,59600.0
2012-12-04 13:00:00,12.57,12.59,12.53,12.59,97400.0,9.4684,9.4834,9.4382,9.4834,97400.0
2012-12-04 13:30:00,12.59,12.71,12.53,12.67,93000.0,9.4834,9.5738,9.4382,9.5437,93000.0
2012-12-04 14:00:00,12.67,12.69,12.61,12.67,50500.0,9.5437,9.5588,9.4985,9.5437,50500.0
2012-12-04 14:30:00,12.67,12.7,12.63,12.63,55000.0,9.5437,9.5663,9.5136,9.5136,55000.0
2012-12-04 15:00:00,12.63,12.71,12.63,12.68,94800.0,9.5136,9.5738,9.5136,9.5512,94800.0
2012-12-04 15:30:00,12.68,12.68,12.65,12.65,176000.0,9.5512,9.5512,9.5286,9.5286,176000.0
2012-12-05 09:30:00,12.7,12.94,12.68,12.85,176200.0,9.5663,9.7471,9.5512,9.6793,176200.0
2012-12-05 10:00:00,12.85,12.9,12.79,12.8,158500.0,9.6793,9.7169,9.6341,9.6416,158500.0
2012-12-05 10:30:00,12.8,12.86,12.75,12.84,112500.0,9.6416,9.6868,9.6039,9.6717,112500.0
2012-12-05 11:00:00,12.84,12.87,12.78,12.85,120900.0,9.6717,9.6943,9.6265,9.6793,120900.0
2012-12-05 11:30:00,12.84,12.98,12.84,12.97,106600.0,9.6717,9.7772,9.6717,9.7697,106600.0
2012-12-05 12:00:00,12.97,13.05,12.93,12.93,98600.0,9.7697,9.8299,9.7395,9.7395,98600.0
2012-12-05 12:30:00,12.94,13.0,12.94,12.96,45700.0,9.7471,9.7923,9.7471,9.7621,45700.0
2012-12-05 13:00:00,12.96,12.99,12.92,12.94,58100.0,9.7621,9.7847,9.732,9.7471,58100.0
2012-12-05 13:30:00,12.93,12.96,12.9,12.93,52000.0,9.7395,9.7621,9.7169,9.7395,52000.0
2012-12-05 14:00:00,12.93,13.01,12.93,12.98,48300.0,9.7395,9.7998,9.7395,9.7772,48300.0
2012-12-05 14:30:00,12.98,12.99,12.95,12.97,55000.0,9.7772,9.7847,9.7546,9.7697,55000.0
2012-12-05 15:00:00,12.96,13.02,12.96,13.01,102800.0,9.7621,9.8073,9.7621,9.7998,102800.0
2012-12-05 15:30:00,13.01,13.01,12.95,12.97,210000.0,9.7998,9.7998,9.7546,9.7697,210000.0
2012-12-06 09:30:00,12.93,13.06,12.88,12.95,155500.0,9.7395,9.8375,9.7019,9.7546,155500.0
2012-12-06 10:00:00,12.96,12.97,12.78,12.79,205200.0,9.7621,9.7697,9.6265,9.6341,205200.0
2012-12-06 10:30:00,12.79,12.87,12.77,12.83,116600.0,9.6341,9.6943,9.619,9.6642,116600.0
2012-12-06 11:00:00,12.84,12.86,12.79,12.85,47200.0,9.6717,9.6868,9.6341,9.6793,47200.0
2012-12-06 11:30:00,12.84,12.88,12.78,12.82,89700.0,9.6717,9.7019,9.6265,9.6567,89700.0
2012-12-06 12:00:00,12.81,12.83,12.75,12.75,36800.0,9.6491,9.6642,9.6039,9.6039,36800.0
2012-12-06 12:30:00,12.75,12.78,12.71,12.72,69200.0,9.6039,9.6265,9.5738,9.5814,69200.0
2012-12-06 13:00:00,12.71,12.79,12.71,12.75,65700.0,9.5738,9.6341,9.5738,9.6039,65700.0
2012-12-06 13:30:00,12.75,12.83,12.75,12.83,74600.0,9.6039,9.6642,9.6039,9.6642,74600.0
2012-12-06 14:00:00,12.83,12.84,12.8,12.81,73400.0,9.6642,9.6717,9.6416,9.6491,73400.0
2012-12-06 14:30:00,12.81,12.86,12.8,12.82,37900.0,9.6491,9.6868,9.6416,9.6567,37900.0
2012-12-06 15:00:00,12.83,12.86,12.79,12.82,75100.0,9.6642,9.6868,9.6341,9.6567,75100.0
2012-12-06 15:30:00,12.82,12.84,12.74,12.74,554200.0,9.6567,9.6717,9.5964,9.5964,554200.0
2012-12-07 09:30:00,12.82,12.87,12.76,12.79,138100.0,9.6567,9.6943,9.6115,9.6341,138100.0
2012-12-07 10:00:00,12.79,12.83,12.77,12.77,164700.0,9.6341,9.6642,9.619,9.619,164700.0
2012-12-07 10:30:00,12.77,12.77,12.71,12.73,119600.0,9.619,9.619,9.5738,9.5889,119600.0
2012-12-07 11:00:00,12.73,12.75,12.6,12.63,316300.0,9.5889,9.6039,9.491,9.5136,316300.0
2012-12-07 11:30:00,12.63,12.72,12.61,12.68,71300.0,9.5136,9.5814,9.4985,9.5512,71300.0
2012-12-07 12:00:00,12.68,12.76,12.65,12.74,52600.0,9.5512,9.6115,9.5286,9.5964,52600.0
2012-12-07 12:30:00,12.75,12.75,12.69,12.74,36600.0,9.6039,9.6039,9.5588,9.5964,36600.0
2012-12-07 13:00:00,12.74,12.74,12.71,12.73,38900.0,9.5964,9.5964,9.5738,9.5889,38900.0
2012-12-07 13:30:00,12.73,12.78,12.72,12.78,55100.0,9.5889,9.6265,9.5814,9.6265,55100.0
2012-12-07 14:00:00,12.78,12.81,12.76,12.8,137000.0,9.6265,9.6491,9.6115,9.6416,137000.0
2012-12-07 14:30:00,12.8,12.8,12.76,12.78,46200.0,9.6416,9.6416,9.6115,9.6265,46200.0
2012-12-07 15:00:00,12.77,12.81,12.76,12.8,125900.0,9.619,9.6491,9.6115,9.6416,125900.0
2012-12-07 15:30:00,12.8,12.81,12.76,12.79,363600.0,9.6416,9.6491,9.6115,9.6341,363600.0
2012-12-10 09:30:00,12.79,12.79,12.69,12.7,128100.0,9.6341,9.6341,9.5588,9.5663,128100.0
2012-12-10 10:00:00,12.71,12.76,12.68,12.75,177800.0,9.5738,9.6115,9.5512,9.6039,177800.0
2012-12-10 10:30:00,12.75,12.75,12.7,12.73,104100.0,9.6039,9.6039,9.5663,9.5889,104100.0
2012-12-10 11:00:00,12.73,12.73,12.69,12.7,38000.0,9.5889,9.5889,9.5588,9.5663,38000.0
2012-12-10 11:30:00,12.7,12.76,12.69,12.74,171400.0,9.5663,9.6115,9.5588,9.5964,171400.0
2012-12-10 12:00:00,12.75,12.88,12.75,12.86,126400.0,9.6039,9.7019,9.6039,9.6868,126400.0
2012-12-10 12:30:00,12.86,12.88,12.85,12.85,59500.0,9.6868,9.7019,9.6793,9.6793,59500.0
2012-12-10 13:00:00,12.85,12.87,12.82,12.84,97100.0,9.6793,9.6943,9.6567,9.6717,97100.0
2012-12-10 13:30:00,12.83,12.9,12.76,12.76,133400.0,9.6642,9.7169,9.6115,9.6115,133400.0
2012-12-10 14:00:00,12.77,12.81,12.76,12.77,81600.0,9.619,9.6491,9.6115,9.619,81600.0
2012-12-10 14:30:00,12.77,12.82,12.74,12.82,155900.0,9.619,9.6567,9.5964,9.6567,155900.0
2012-12-10 15:00:00,12.82,12.85,12.81,12.85,121800.0,9.6567,9.6793,9.6491,9.6793,121800.0
2012-12-10 15:30:00,12.85,12.88,12.76,12.78,379200.0,9.6793,9.7019,9.6115,9.6265,379200.0
2012-12-11 09:30:00,12.88,12.96,12.73,12.96,419600.0,9.7019,9.7621,9.5889,9.7621,419600.0
2012-12-11 10:00:00,12.96,13.02,12.93,13.0,142500.0,9.7621,9.8073,9.7395,9.7923,142500.0
2012-12-11 10:30:00,13.0,13.03,12.98,13.0,85200.0,9.7923,9.8149,9.7772,9.7923,85200.0
2012-12-11 11:00:00,13.01,13.04,12.98,13.0,163300.0,9.7998,9.8224,9.7772,9.7923,163300.0
2012-12-11 11:30:00,13.0,13.02,12.99,12.99,83500.0,9.7923,9.8073,9.7847,9.7847,83500.0
2012-12-11 12:00:00,13.0,13.06,12.97,13.05,57900.0,9.7923,9.8375,9.7697,9.8299,57900.0
2012-12-11 12:30:00,13.04,13.16,13.04,13.15,161100.0,9.8224,9.9128,9.8224,9.9052,161100.0
2012-12-11 13:00:00,13.14,13.2,13.14,13.18,154100.0,9.8977,9.9429,9.8977,9.9278,154100.0
2012-12-11 13:30:00,13.18,13.21,13.17,13.21,102400.0,9.9278,9.9504,9.9203,9.9504,102400.0
2012-12-11 14:00:00,13.21,13.26,13.2,13.26,129700.0,9.9504,9.9881,9.9429,9.9881,129700.0
2012-12-11 14:30:00,13.26,13.27,13.18,13.2,147900.0,9.9881,9.9956,9.9278,9.9429,147900.0
2012-12-11 15:00:00,13.2,13.2,13.14,13.17,148300.0,9.9429,9.9429,9.8977,9.9203,148300.0
2012-12-11 15:30:00,13.17,13.21,13.16,13.21,189800.0,9.9203,9.9504,9.9128,9.9504,189800.0
2012-12-12 09:30:00,13.23,13.27,13.02,13.22,177100.0,9.9655,9.9956,9.8073,9.958,177100.0
2012-12-12 10:00:00,13.21,13.26,13.15,13.25,123100.0,9.9504,9.9881,9.9052,9.9806,123100.0
2012-12-12 10:30:00,13.24,13.24,13.14,13.15,88000.0,9.973,9.973,9.8977,9.9052,88000.0
2012-12-12 11:00:00,13.15,13.18,13.13,13.17,82100.0,9.9052,9.9278,9.8902,9.9203,82100.0
2012-12-12 11:30:00,13.17,13.2,13.14,13.16,63700.0,9.9203,9.9429,9.8977,9.9128,63700.0
2012-12-12 12:00:00,13.15,13.16,13.08,13.1,121000.0,9.9052,9.9128,9.8525,9.8676,121000.0
2012-12-12 12:30:00,13.1,13.28,13.08,13.27,153000.0,9.8676,10.0032,9.8525,9.9956,153000.0
2012-12-12 13:00:00,13.28,13.31,13.18,13.18,113400.0,10.0032,10.0258,9.9278,9.9278,113400.0
2012-12-12 13:30:00,13.18,13.28,13.18,13.2,221600.0,9.9278,10.0032,9.9278,9.9429,221600.0
2012-12-12 14:00:00,13.21,13.24,13.16,13.19,249600.0,9.9504,9.973,9.9128,9.9354,249600.0
2012-12-12 14:30:00,13.2,13.24,13.18,13.21,118400.0,9.9429,9.973,9.9278,9.9504,118400.0
2012-12-12 15:00:00,13.21,13.22,13.07,13.07,364800.0,9.9504,9.958,9.845,9.845,364800.0
2012-12-12 15:30:00,13.08,13.09,12.97,12.99,531800.0,9.8525,9.8601,9.7697,9.7847,531800.0
2012-12-13 09:30:00,13.01,13.16,12.93,13.14,144300.0,9.7998,9.9128,9.7395,9.8977,144300.0
2012-12-13 10:00:00,13.14,13.19,13.08,13.08,133700.0,9.8977,9.9354,9.8525,9.8525,133700.0
2012-12-13 10:30:00,13.08,13.09,13.0,13.0,247800.0,9.8525,9.8601,9.7923,9.7923,247800.0
2012-12-13 11:00:00,13.01,13.03,12.97,13.02,78300.0,9.7998,9.8149,9.7697,9.8073,78300.0
2012-12-13 11:30:00,13.02,13.13,13.0,13.13,80100.0,9.8073,9.8902,9.7923,9.8902,80100.0
2012-12-13 12:00:00,13.14,13.15,13.06,13.06,78700.0,9.8977,9.9052,9.8375,9.8375,78700.0
2012-12-13 12:30:00,13.07,13.09,13.03,13.06,57700.0,9.845,9.8601,9.8149,9.8375,57700.0
2012-12-13 13:00:00,13.06,13.07,13.0,13.07,47800.0,9.8375,9.845,9.7923,9.845,47800.0
2012-12-13 13:30:00,13.07,13.1,13.04,13.09,63300.0,9.845,9.8676,9.8224,9.8601,63300.0
2012-12-13 14:00:00,13.08,13.09,12.99,13.01,65300.0,9.8525,9.8601,9.7847,9.7998,65300.0
2012-12-13 14:30:00,13.01,13.01,13.0,13.0,41700.0,9.7998,9.7998,9.7923,9.7923,41700.0
2012-12-13 15:00:00,13.0,13.05,12.99,13.04,123900.0,9.7923,9.8299,9.7847,9.8224,123900.0
2012-12-13 15:30:00,13.04,13.12,13.04,13.05,223900.0,9.8224,9.8827,9.8224,9.8299,223900.0
2012-12-14 09:30:00,13.08,13.15,13.05,13.1,182900.0,9.8525,9.9052,9.8299,9.8676,182900.0
2012-12-14 10:00:00,13.1,13.2,13.1,13.17,264900.0,9.8676,9.9429,9.8676,9.9203,264900.0
2012-12-14 10:30:00,13.17,13.5,13.17,13.48,472600.0,9.9203,10.1689,9.9203,10.1538,472600.0
2012-12-14 11:00:00,13.48,13.65,13.42,13.55,418300.0,10.1538,10.2819,10.1086,10.2065,418300.0
2012-12-14 11:30:00,13.55,13.6,13.46,13.6,320300.0,10.2065,10.2442,10.1388,10.2442,320300.0
2012-12-14 12:00:00,13.6,13.69,13.6,13.62,135900.0,10.2442,10.312,10.2442,10.2593,135900.0
2012-12-14 12:30:00,13.62,13.64,13.59,13.62,81900.0,10.2593,10.2743,10.2367,10.2593,81900.0
2012-12-14 13:00:00,13.62,13.66,13.6,13.66,118900.0,10.2593,10.2894,10.2442,10.2894,118900.0
2012-12-14 13:30:00,13.66,13.77,13.65,13.71,217700.0,10.2894,10.3723,10.2819,10.3271,217700.0
2012-12-14 14:00:00,13.71,13.75,13.69,13.69,172700.0,10.3271,10.3572,10.312,10.312,172700.0
2012-12-14 14:30:00,13.69,13.7,13.59,13.59,120600.0,10.312,10.3195,10.2367,10.2367,120600.0
2012-12-14 15:00:00,13.59,13.61,13.52,13.55,147000.0,10.2367,10.2517,10.184,10.2065,147000.0
2012-12-14 15:30:00,13.55,13.6,13.54,13.6,419700.0,10.2065,10.2442,10.199,10.2442,419700.0
2012-12-17 09:30:00,13.61,13.77,13.55,13.65,236000.0,10.2517,10.3723,10.2065,10.2819,236000.0
2012-12-17 10:00:00,13.65,13.68,13.59,13.63,115300.0,10.2819,10.3045,10.2367,10.2668,115300.0
2012-12-17 10:30:00,13.63,13.72,13.62,13.72,155600.0,10.2668,10.3346,10.2593,10.3346,155600.0
2012-12-17 11:00:00,13.71,13.8,13.66,13.73,346000.0,10.3271,10.3949,10.2894,10.3421,346000.0
2012-12-17 11:30:00,13.73,13.84,13.73,13.81,178300.0,10.3421,10.425,10.3421,10.4024,178300.0
2012-12-17 12:00:00,13.81,13.91,13.81,13.87,203700.0,10.4024,10.4777,10.4024,10.4476,203700.0
2012-12-17 12:30:00,13.87,13.91,13.76,13.76,92000.0,10.4476,10.4777,10.3647,10.3647,92000.0
2012-12-17 13:00:00,13.76,13.76,13.67,13.68,98800.0,10.3647,10.3647,10.2969,10.3045,98800.0
2012-12-17 13:30:00,13.68,13.69,13.63,13.65,152800.0,10.3045,10.312,10.2668,10.2819,152800.0
2012-12-17 14:00:00,13.66,13.7,13.64,13.69,85200.0,10.2894,10.3195,10.2743,10.312,85200.0
2012-12-17 14:30:00,13.69,13.76,13.68,13.75,115400.0,10.312,10.3647,10.3045,10.3572,115400.0
2012-12-17 15:00:00,13.75,13.78,13.7,13.7,204800.0,10.3572,10.3798,10.3195,10.3195,204800.0
2012-12-17 15:30:00,13.7,13.76,13.7,13.76,231700.0,10.3195,10.3647,10.3195,10.3647,231700.0
2012-12-18 09:30:00,13.82,14.26,13.82,14.21,422200.0,10.4099,10.7414,10.4099,10.7037,422200.0
2012-12-18 10:00:00,14.22,14.35,14.07,14.33,399700.0,10.7112,10.8092,10.5982,10.7941,399700.0
2012-12-18 10:30:00,14.33,14.54,14.32,14.44,574700.0,10.7941,10.9523,10.7866,10.8769,574700.0
2012-12-18 11:00:00,14.44,14.46,14.25,14.28,338600.0,10.8769,10.892,10.7338,10.7564,338600.0
2012-12-18 11:30:00,14.28,14.3,14.19,14.2,260100.0,10.7564,10.7715,10.6886,10.6962,260100.0
2012-12-18 12:00:00,14.19,14.28,14.18,14.25,275700.0,10.6886,10.7564,10.6811,10.7338,275700.0
2012-12-18 12:30:00,14.25,14.36,14.25,14.28,230300.0,10.7338,10.8167,10.7338,10.7564,230300.0
2012-12-18 13:00:00,14.28,14.29,14.2,14.25,141400.0,10.7564,10.764,10.6962,10.7338,141400.0
2012-12-18 13:30:00,14.25,14.26,14.24,14.25,162400.0,10.7338,10.7414,10.7263,10.7338,162400.0
2012-12-18 14:00:00,14.25,14.25,14.17,14.17,206300.0,10.7338,10.7338,10.6736,10.6736,206300.0
2012-12-18 14:30:00,14.17,14.17,14.02,14.03,312800.0,10.6736,10.6736,10.5606,10.5681,312800.0
2012-12-18 15:00:00,14.03,14.16,14.02,14.12,267000.0,10.5681,10.666,10.5606,10.6359,267000.0
2012-12-18 15:30:00,14.12,14.17,14.09,14.15,510700.0,10.6359,10.6736,10.6133,10.6585,510700.0
2012-12-19 09:30:00,14.18,14.29,14.08,14.19,650500.0,10.6811,10.764,10.6058,10.6886,650500.0
2012-12-19 10:00:00,14.2,14.25,14.06,14.09,338000.0,10.6962,10.7338,10.5907,10.6133,338000.0
2012-12-19 10:30:00,14.08,14.13,14.08,14.1,162700.0,10.6058,10.6434,10.6058,10.6208,162700.0
2012-12-19 11:00:00,14.1,14.14,14.1,14.11,131900.0,10.6208,10.651,10.6208,10.6284,131900.0
2012-12-19 11:30:00,14.11,14.14,14.02,14.02,184200.0,10.6284,10.651,10.5606,10.5606,184200.0
2012-12-19 12:00:00,14.02,14.03,13.96,13.98,163700.0,10.5606,10.5681,10.5154,10.5304,163700.0
2012-12-19 12:30:00,13.98,14.0,13.9,13.9,234700.0,10.5304,10.5455,10.4702,10.4702,234700.0
2012-12-19 13:00:00,13.9,13.94,13.87,13.91,138400.0,10.4702,10.5003,10.4476,10.4777,138400.0
2012-12-19 13:30:00,13.91,13.91,13.79,13.84,238100.0,10.4777,10.4777,10.3873,10.425,238100.0
2012-12-19 14:00:00,13.84,13.88,13.77,13.87,225200.0,10.425,10.4551,10.3723,10.4476,225200.0
2012-12-19 14:30:00,13.87,13.93,13.84,13.87,149200.0,10.4476,10.4928,10.425,10.4476,149200.0
2012-12-19 15:00:00,13.87,13.9,13.83,13.83,288900.0,10.4476,10.4702,10.4175,10.4175,288900.0
2012-12-19 15:30:00,13.83,13.87,13.83,13.85,704600.0,10.4175,10.4476,10.4175,10.4325,704600.0
2012-12-20 09:30:00,13.86,13.88,13.69,13.69,385300.0,10.4401,10.4551,10.312,10.312,385300.0
2012-12-20 10:00:00,13.69,13.85,13.69,13.77,396200.0,10.312,10.4325,10.312,10.3723,396200.0
2012-12-20 10:30:00,13.76,13.84,13.74,13.8,234600.0,10.3647,10.425,10.3497,10.3949,234600.0
2012-12-20 11:00:00,13.8,13.83,13.76,13.78,157900.0,10.3949,10.4175,10.3647,10.3798,157900.0
2012-12-20 11:30:00,13.77,13.83,13.77,13.83,150100.0,10.3723,10.4175,10.3723,10.4175,150100.0
2012-12-20 12:00:00,13.84,13.85,13.76,13.78,182900.0,10.425,10.4325,10.3647,10.3798,182900.0
2012-12-20 12:30:00,13.79,13.79,13.76,13.77,58900.0,10.3873,10.3873,10.3647,10.3723,58900.0
2012-12-20 13:00:00,13.77,13.78,13.72,13.76,92800.0,10.3723,10.3798,10.3346,10.3647,92800.0
2012-12-20 13:30:00,13.76,13.8,13.73,13.8,95800.0,10.3647,10.3949,10.3421,10.3949,95800.0
2012-12-20 14:00:00,13.79,13.81,13.77,13.8,72600.0,10.3873,10.4024,10.3723,10.3949,72600.0
2012-12-20 14:30:00,13.8,13.81,13.78,13.78,219400.0,10.3949,10.4024,10.3798,10.3798,219400.0
2012-12-20 15:00:00,13.79,13.8,13.71,13.71,310800.0,10.3873,10.3949,10.3271,10.3271,310800.0
2012-12-20 15:30:00,13.72,13.82,13.69,13.82,600700.0,10.3346,10.4099,10.312,10.4099,600700.0
2012-12-21 09:30:00,13.57,13.58,13.41,13.52,944100.0,10.2216,10.2291,10.1011,10.184,944100.0
2012-12-21 10:00:00,13.52,13.62,13.5,13.6,203300.0,10.184,10.2593,10.1689,10.2442,203300.0
2012-12-21 10:30:00,13.6,13.62,13.54,13.59,133800.0,10.2442,10.2593,10.199,10.2367,133800.0
2012-12-21 11:00:00,13.58,13.59,13.45,13.49,151600.0,10.2291,10.2367,10.1312,10.1614,151600.0
2012-12-21 11:30:00,13.48,13.55,13.44,13.55,62000.0,10.1538,10.2065,10.1237,10.2065,62000.0
2012-12-21 12:00:00,13.55,13.57,13.49,13.51,92400.0,10.2065,10.2216,10.1614,10.1764,92400.0
2012-12-21 12:30:00,13.52,13.54,13.49,13.53,83700.0,10.184,10.199,10.1614,10.1915,83700.0
2012-12-21 13:00:00,13.53,13.55,13.47,13.49,129400.0,10.1915,10.2065,10.1463,10.1614,129400.0
2012-12-21 13:30:00,13.49,13.56,13.48,13.54,134200.0,10.1614,10.2141,10.1538,10.199,134200.0
2012-12-21 14:00:00,13.54,13.58,13.52,13.52,116100.0,10.199,10.2291,10.184,10.184,116100.0
2012-12-21 14:30:00,13.51,13.53,13.49,13.49,104900.0,10.1764,10.1915,10.1614,10.1614,104900.0
2012-12-21 15:00:00,13.5,13.55,13.47,13.55,120900.0,10.1689,10.2065,10.1463,10.2065,120900.0
2012-12-21 15:30:00,13.55,13.62,13.54,13.61,462300.0,10.2065,10.2593,10.199,10.2517,462300.0
2012-12-24 09:30:00,13.45,13.69,13.27,13.5,91300.0,10.1312,10.312,9.9956,10.1689,91300.0
2012-12-24 10:00:00,13.5,13.6,13.5,13.55,72800.0,10.1689,10.2442,10.1689,10.2065,72800.0
2012-12-24 10:30:00,13.56,13.6,13.55,13.58,53300.0,10.2141,10.2442,10.2065,10.2291,53300.0
2012-12-24 11:00:00,13.57,13.61,13.56,13.61,43800.0,10.2216,10.2517,10.2141,10.2517,43800.0
2012-12-24 11:30:00,13.6,13.71,13.6,13.62,87700.0,10.2442,10.3271,10.2442,10.2593,87700.0
2012-12-24 12:00:00,13.62,13.63,13.56,13.56,48000.0,10.2593,10.2668,10.2141,10.2141,48000.0
2012-12-24 12:30:00,13.57,13.65,13.57,13.59,81200.0,10.2216,10.2819,10.2216,10.2367,81200.0
2012-12-26 09:30:00,13.6,13.72,13.5,13.69,195500.0,10.2442,10.3346,10.1689,10.312,195500.0
2012-12-26 10:00:00,13.69,13.71,13.63,13.67,104500.0,10.312,10.3271,10.2668,10.2969,104500.0
2012-12-26 10:30:00,13.66,13.67,13.59,13.59,59800.0,10.2894,10.2969,10.2367,10.2367,59800.0
2012-12-26 11:00:00,13.59,13.62,13.54,13.58,66600.0,10.2367,10.2593,10.199,10.2291,66600.0
2012-12-26 11:30:00,13.59,13.62,13.57,13.6,46800.0,10.2367,10.2593,10.2216,10.2442,46800.0
2012-12-26 12:00:00,13.6,13.61,13.54,13.55,48100.0,10.2442,10.2517,10.199,10.2065,48100.0
2012-12-26 12:30:00,13.54,13.64,13.53,13.6,38900.0,10.199,10.2743,10.1915,10.2442,38900.0
2012-12-26 13:00:00,13.61,13.62,13.58,13.62,31700.0,10.2517,10.2593,10.2291,10.2593,31700.0
2012-12-26 13:30:00,13.62,13.62,13.56,13.59,30600.0,10.2593,10.2593,10.2141,10.2367,30600.0
2012-12-26 14:00:00,13.59,13.64,13.58,13.62,53800.0,10.2367,10.2743,10.2291,10.2593,53800.0
2012-12-26 14:30:00,13.62,13.67,13.61,13.64,66400.0,10.2593,10.2969,10.2517,10.2743,66400.0
2012-12-26 15:00:00,13.64,13.65,13.59,13.62,87100.0,10.2743,10.2819,10.2367,10.2593,87100.0
2012-12-26 15:30:00,13.62,13.62,13.52,13.52,217500.0,10.2593,10.2593,10.184,10.184,217500.0
2012-12-27 09:30:00,13.51,13.6,13.43,13.56,112100.0,10.2525,10.3208,10.1918,10.2904,112100.0
2012-12-27 10:00:00,13.56,13.6,13.46,13.47,138400.0,10.2904,10.3208,10.2145,10.2221,138400.0
2012-12-27 10:30:00,13.47,13.55,13.44,13.47,182200.0,10.2221,10.2828,10.1994,10.2221,182200.0
2012-12-27 11:00:00,13.47,13.5,13.42,13.48,160200.0,10.2221,10.2449,10.1842,10.2297,160200.0
2012-12-27 11:30:00,13.48,13.51,13.4,13.44,54100.0,10.2297,10.2525,10.169,10.1994,54100.0
2012-12-27 12:00:00,13.44,13.44,13.35,13.36,63500.0,10.1994,10.1994,10.1311,10.1386,63500.0
2012-12-27 12:30:00,13.36,13.36,13.26,13.3,62200.0,10.1386,10.1386,10.0628,10.0931,62200.0
2012-12-27 13:00:00,13.31,13.36,13.31,13.32,72900.0,10.1007,10.1386,10.1007,10.1083,72900.0
2012-12-27 13:30:00,13.32,13.34,13.28,13.29,42100.0,10.1083,10.1235,10.0779,10.0855,42100.0
2012-12-27 14:00:00,13.29,13.3,13.24,13.24,51800.0,10.0855,10.0931,10.0476,10.0476,51800.0
2012-12-27 14:30:00,13.24,13.32,13.22,13.32,127700.0,10.0476,10.1083,10.0324,10.1083,127700.0
2012-12-27 15:00:00,13.33,13.4,13.3,13.37,110500.0,10.1159,10.169,10.0931,10.1462,110500.0
2012-12-27 15:30:00,13.37,13.43,13.37,13.38,157100.0,10.1462,10.1918,10.1462,10.1538,157100.0
2012-12-28 09:30:00,13.31,13.32,13.17,13.21,164900.0,10.1007,10.1083,9.9945,10.0248,164900.0
2012-12-28 10:00:00,13.21,13.29,13.17,13.28,151800.0,10.0248,10.0855,9.9945,10.0779,151800.0
2012-12-28 10:30:00,13.29,13.36,13.29,13.31,88700.0,10.0855,10.1386,10.0855,10.1007,88700.0
2012-12-28 11:00:00,13.3,13.31,13.22,13.22,72700.0,10.0931,10.1007,10.0324,10.0324,72700.0
2012-12-28 11:30:00,13.22,13.3,13.21,13.29,94400.0,10.0324,10.0931,10.0248,10.0855,94400.0
2012-12-28 12:00:00,13.29,13.31,13.26,13.27,51400.0,10.0855,10.1007,10.0628,10.0703,51400.0
2012-12-28 12:30:00,13.28,13.31,13.27,13.31,18900.0,10.0779,10.1007,10.0703,10.1007,18900.0
2012-12-28 13:00:00,13.31,13.32,13.25,13.28,46000.0,10.1007,10.1083,10.0552,10.0779,46000.0
2012-12-28 13:30:00,13.27,13.28,13.23,13.25,28100.0,10.0703,10.0779,10.04,10.0552,28100.0
2012-12-28 14:00:00,13.25,13.25,13.2,13.21,25700.0,10.0552,10.0552,10.0172,10.0248,25700.0
2012-12-28 14:30:00,13.21,13.21,13.18,13.19,33100.0,10.0248,10.0248,10.002,10.0096,33100.0
2012-12-28 15:00:00,13.19,13.22,13.18,13.21,71700.0,10.0096,10.0324,10.002,10.0248,71700.0
2012-12-28 15:30:00,13.21,13.21,13.14,13.14,264100.0,10.0248,10.0248,9.9717,9.9717,264100.0
2012-12-31 09:30:00,13.07,13.4,13.07,13.35,175500.0,9.9186,10.169,9.9186,10.1311,175500.0
2012-12-31 10:00:00,13.35,13.42,13.32,13.37,113500.0,10.1311,10.1842,10.1083,10.1462,113500.0
2012-12-31 10:30:00,13.37,13.4,13.33,13.37,65600.0,10.1462,10.169,10.1159,10.1462,65600.0
2012-12-31 11:00:00,13.37,13.47,13.37,13.43,141300.0,10.1462,10.2221,10.1462,10.1918,141300.0
2012-12-31 11:30:00,13.44,13.48,13.41,13.46,95600.0,10.1994,10.2297,10.1766,10.2145,95600.0
2012-12-31 12:00:00,13.46,13.48,13.42,13.42,42700.0,10.2145,10.2297,10.1842,10.1842,42700.0
2012-12-31 12:30:00,13.43,13.57,13.42,13.52,86300.0,10.1918,10.298,10.1842,10.2601,86300.0
2012-12-31 13:00:00,13.52,13.58,13.46,13.54,87900.0,10.2601,10.3056,10.2145,10.2752,87900.0
2012-12-31 13:30:00,13.54,13.64,13.52,13.57,110700.0,10.2752,10.3511,10.2601,10.298,110700.0
2012-12-31 14:00:00,13.55,13.61,13.54,13.6,57700.0,10.2828,10.3284,10.2752,10.3208,57700.0
2012-12-31 14:30:00,13.59,13.68,13.58,13.67,62600.0,10.3132,10.3815,10.3056,10.3739,62600.0
2012-12-31 15:00:00,13.67,13.7,13.59,13.62,138300.0,10.3739,10.3967,10.3132,10.336,138300.0
2012-12-31 15:30:00,13.62,13.74,13.62,13.74,380000.0,10.336,10.427,10.336,10.427,380000.0
2013-01-02 09:30:00,14.14,14.31,14.06,14.21,315200.0,10.7306,10.8596,10.6699,10.7837,315200.0
2013-01-02 10:00:00,14.18,14.27,14.11,14.16,428800.0,10.7609,10.8292,10.7078,10.7457,428800.0
2013-01-02 10:30:00,14.16,14.19,14.12,14.17,140900.0,10.7457,10.7685,10.7154,10.7533,140900.0
2013-01-02 11:00:00,14.17,14.21,14.14,14.15,111000.0,10.7533,10.7837,10.7306,10.7382,111000.0
2013-01-02 11:30:00,14.15,14.16,14.04,14.06,170800.0,10.7382,10.7457,10.6547,10.6699,170800.0
2013-01-02 12:00:00,14.05,14.15,14.04,14.13,85500.0,10.6623,10.7382,10.6547,10.723,85500.0
2013-01-02 12:30:00,14.13,14.16,14.09,14.1,38300.0,10.723,10.7457,10.6926,10.7002,38300.0
2013-01-02 13:00:00,14.09,14.12,14.06,14.07,56700.0,10.6926,10.7154,10.6699,10.6774,56700.0
2013-01-02 13:30:00,14.07,14.16,14.07,14.15,54700.0,10.6774,10.7457,10.6774,10.7382,54700.0
2013-01-02 14:00:00,14.14,14.16,14.12,14.13,78000.0,10.7306,10.7457,10.7154,10.723,78000.0
2013-01-02 14:30:00,14.13,14.14,14.09,14.12,92200.0,10.723,10.7306,10.6926,10.7154,92200.0
2013-01-02 15:00:00,14.12,14.19,14.12,14.17,106700.0,10.7154,10.7685,10.7154,10.7533,106700.0
2013-01-02 15:30:00,14.16,14.28,14.16,14.27,452400.0,10.7457,10.8368,10.7457,10.8292,452400.0
2013-01-03 09:30:00,14.2,14.32,14.18,14.27,131000.0,10.7761,10.8672,10.7609,10.8292,131000.0
2013-01-03 10:00:00,14.26,14.33,14.24,14.25,90400.0,10.8216,10.8748,10.8065,10.814,90400.0
2013-01-03 10:30:00,14.25,14.27,14.22,14.27,54000.0,10.814,10.8292,10.7913,10.8292,54000.0
2013-01-03 11:00:00,14.26,14.31,14.26,14.28,88200.0,10.8216,10.8596,10.8216,10.8368,88200.0
2013-01-03 11:30:00,14.28,14.32,14.27,14.29,51400.0,10.8368,10.8672,10.8292,10.8444,51400.0
2013-01-03 12:00:00,14.3,14.34,14.27,14.34,48300.0,10.852,10.8823,10.8292,10.8823,48300.0
2013-01-03 12:30:00,14.34,14.34,14.3,14.33,39100.0,10.8823,10.8823,10.852,10.8748,39100.0
2013-01-03 13:00:00,14.33,14.4,14.33,14.4,99000.0,10.8748,10.9279,10.8748,10.9279,99000.0
2013-01-03 13:30:00,14.4,14.49,14.39,14.45,183100.0,10.9279,10.9962,10.9203,10.9658,183100.0
2013-01-03 14:00:00,14.45,14.48,14.33,14.38,222500.0,10.9658,10.9886,10.8748,10.9127,222500.0
2013-01-03 14:30:00,14.37,14.37,14.26,14.29,138700.0,10.9051,10.9051,10.8216,10.8444,138700.0
2013-01-03 15:00:00,14.29,14.32,14.2,14.22,188300.0,10.8444,10.8672,10.7761,10.7913,188300.0
2013-01-03 15:30:00,14.22,14.25,14.15,14.25,241200.0,10.7913,10.814,10.7382,10.814,241200.0
2013-01-04 09:30:00,14.23,14.32,14.11,14.24,116800.0,10.7989,10.8672,10.7078,10.8065,116800.0
2013-01-04 10:00:00,14.25,14.35,14.21,14.34,129800.0,10.814,10.8899,10.7837,10.8823,129800.0
2013-01-04 10:30:00,14.34,14.35,14.25,14.25,54400.0,10.8823,10.8899,10.814,10.814,54400.0
2013-01-04 11:00:00,14.25,14.32,14.25,14.3,53500.0,10.814,10.8672,10.814,10.852,53500.0
2013-01-04 11:30:00,14.3,14.38,14.3,14.36,59100.0,10.852,10.9127,10.852,10.8975,59100.0
2013-01-04 12:00:00,14.36,14.38,14.35,14.37,41000.0,10.8975,10.9127,10.8899,10.9051,41000.0
2013-01-04 12:30:00,14.36,14.37,14.33,14.34,269200.0,10.8975,10.9051,10.8748,10.8823,269200.0
2013-01-04 13:00:00,14.33,14.38,14.33,14.38,111100.0,10.8748,10.9127,10.8748,10.9127,111100.0
2013-01-04 13:30:00,14.38,14.42,14.37,14.41,68600.0,10.9127,10.9431,10.9051,10.9355,68600.0
2013-01-04 14:00:00,14.42,14.46,14.41,14.46,76900.0,10.9431,10.9734,10.9355,10.9734,76900.0
2013-01-04 14:30:00,14.46,14.5,14.44,14.5,130400.0,10.9734,11.0038,10.9582,11.0038,130400.0
2013-01-04 15:00:00,14.5,14.58,14.49,14.55,229600.0,11.0038,11.0645,10.9962,11.0417,229600.0
2013-01-04 15:30:00,14.55,14.63,14.54,14.6,460500.0,11.0417,11.1024,11.0341,11.0797,460500.0
2013-01-07 09:30:00,14.44,14.87,14.44,14.87,507600.0,10.9582,11.2846,10.9582,11.2846,507600.0
2013-01-07 10:00:00,14.86,14.95,14.85,14.94,327800.0,11.277,11.3453,11.2694,11.3377,327800.0
2013-01-07 10:30:00,14.94,15.0,14.94,15.0,336700.0,11.3377,11.3832,11.3377,11.3832,336700.0
2013-01-07 11:00:00,14.99,15.13,14.93,14.93,457400.0,11.3756,11.4819,11.3301,11.3301,457400.0
2013-01-07 11:30:00,14.93,14.98,14.87,14.9,138900.0,11.3301,11.368,11.2846,11.3073,138900.0
2013-01-07 12:00:00,14.9,14.95,14.89,14.95,121300.0,11.3073,11.3453,11.2997,11.3453,121300.0
2013-01-07 12:30:00,14.95,15.02,14.92,14.94,203400.0,11.3453,11.3984,11.3225,11.3377,203400.0
2013-01-07 13:00:00,14.94,15.0,14.93,14.98,81400.0,11.3377,11.3832,11.3301,11.368,81400.0
2013-01-07 13:30:00,14.98,14.99,14.93,14.94,133700.0,11.368,11.3756,11.3301,11.3377,133700.0
2013-01-07 14:00:00,14.94,15.0,14.93,14.99,138500.0,11.3377,11.3832,11.3301,11.3756,138500.0
2013-01-07 14:30:00,14.99,15.01,14.95,14.98,117600.0,11.3756,11.3908,11.3453,11.368,117600.0
2013-01-07 15:00:00,14.98,15.0,14.97,14.99,237200.0,11.368,11.3832,11.3604,11.3756,237200.0
2013-01-07 15:30:00,14.99,15.01,14.97,15.01,437500.0,11.3756,11.3908,11.3604,11.3908,437500.0
2013-01-08 09:30:00,14.88,15.09,14.86,15.08,450500.0,11.2921,11.4515,11.277,11.4439,450500.0
2013-01-08 10:00:00,15.07,15.08,14.87,14.88,563400.0,11.4363,11.4439,11.2846,11.2921,563400.0
2013-01-08 10:30:00,14.88,14.93,14.78,14.8,355300.0,11.2921,11.3301,11.2163,11.2314,355300.0
2013-01-08 11:00:00,14.8,14.84,14.73,14.76,288800.0,11.2314,11.2618,11.1783,11.2011,288800.0
2013-01-08 11:30:00,14.75,14.96,14.74,14.78,242300.0,11.1935,11.3529,11.1859,11.2163,242300.0
2013-01-08 12:00:00,14.78,14.82,14.74,14.81,267100.0,11.2163,11.2466,11.1859,11.239,267100.0
2013-01-08 12:30:00,14.81,14.86,14.76,14.77,218700.0,11.239,11.277,11.2011,11.2087,218700.0
2013-01-08 13:00:00,14.76,14.8,14.75,14.77,182200.0,11.2011,11.2314,11.1935,11.2087,182200.0
2013-01-08 13:30:00,14.76,14.77,14.62,14.64,189000.0,11.2011,11.2087,11.0948,11.11,189000.0
2013-01-08 14:00:00,14.63,14.77,14.63,14.75,333600.0,11.1024,11.2087,11.1024,11.1935,333600.0
2013-01-08 14:30:00,14.75,14.76,14.67,14.67,219400.0,11.1935,11.2011,11.1328,11.1328,219400.0
2013-01-08 15:00:00,14.68,14.71,14.65,14.65,228100.0,11.1404,11.1631,11.1176,11.1176,228100.0
2013-01-08 15:30:00,14.65,14.69,14.55,14.66,754700.0,11.1176,11.148,11.0417,11.1252,754700.0
2013-01-09 09:30:00,14.73,15.07,14.66,15.03,628500.0,11.1783,11.4363,11.1252,11.406,628500.0
2013-01-09 10:00:00,15.04,15.04,14.86,14.86,218600.0,11.4136,11.4136,11.277,11.277,218600.0
2013-01-09 10:30:00,14.86,14.9,14.77,14.81,180300.0,11.277,11.3073,11.2087,11.239,180300.0
2013-01-09 11:00:00,14.82,14.83,14.78,14.8,79900.0,11.2466,11.2542,11.2163,11.2314,79900.0
2013-01-09 11:30:00,14.81,14.92,14.8,14.89,214000.0,11.239,11.3225,11.2314,11.2997,214000.0
2013-01-09 12:00:00,14.9,14.94,14.88,14.9,152500.0,11.3073,11.3377,11.2921,11.3073,152500.0
2013-01-09 12:30:00,14.89,14.91,14.86,14.87,172700.0,11.2997,11.3149,11.277,11.2846,172700.0
2013-01-09 13:00:00,14.87,14.92,14.87,14.89,69900.0,11.2846,11.3225,11.2846,11.2997,69900.0
2013-01-09 13:30:00,14.9,14.9,14.86,14.87,105500.0,11.3073,11.3073,11.277,11.2846,105500.0
2013-01-09 14:00:00,14.86,14.9,14.84,14.88,143500.0,11.277,11.3073,11.2618,11.2921,143500.0
2013-01-09 14:30:00,14.88,14.89,14.85,14.87,90200.0,11.2921,11.2997,11.2694,11.2846,90200.0
2013-01-09 15:00:00,14.86,14.9,14.82,14.89,244500.0,11.277,11.3073,11.2466,11.2997,244500.0
2013-01-09 15:30:00,14.89,14.92,14.84,14.86,476700.0,11.2997,11.3225,11.2618,11.277,476700.0
2013-01-10 09:30:00,14.94,15.08,14.93,14.98,451600.0,11.3377,11.4439,11.3301,11.368,451600.0
2013-01-10 10:00:00,14.98,15.02,14.96,15.01,130600.0,11.368,11.3984,11.3529,11.3908,130600.0
2013-01-10 10:30:00,15.01,15.01,14.94,14.94,149600.0,11.3908,11.3908,11.3377,11.3377,149600.0
2013-01-10 11:00:00,14.94,14.96,14.85,14.89,152500.0,11.3377,11.3529,11.2694,11.2997,152500.0
2013-01-10 11:30:00,14.89,14.93,14.84,14.93,119300.0,11.2997,11.3301,11.2618,11.3301,119300.0
2013-01-10 12:00:00,14.92,14.95,14.9,14.94,74800.0,11.3225,11.3453,11.3073,11.3377,74800.0
2013-01-10 12:30:00,14.94,14.96,14.91,14.95,46900.0,11.3377,11.3529,11.3149,11.3453,46900.0
2013-01-10 13:00:00,14.95,14.96,14.91,14.92,94500.0,11.3453,11.3529,11.3149,11.3225,94500.0
2013-01-10 13:30:00,14.91,14.94,14.89,14.92,109100.0,11.3149,11.3377,11.2997,11.3225,109100.0
2013-01-10 14:00:00,14.92,14.93,14.88,14.89,86100.0,11.3225,11.3301,11.2921,11.2997,86100.0
2013-01-10 14:30:00,14.88,14.99,14.87,14.97,97900.0,11.2921,11.3756,11.2846,11.3604,97900.0
2013-01-10 15:00:00,14.98,15.03,14.97,15.01,253400.0,11.368,11.406,11.3604,11.3908,253400.0
2013-01-10 15:30:00,15.02,15.02,14.95,14.95,559000.0,11.3984,11.3984,11.3453,11.3453,559000.0
2013-01-11 09:30:00,14.87,14.97,14.76,14.88,226000.0,11.2846,11.3604,11.2011,11.2921,226000.0
2013-01-11 10:00:00,14.88,14.89,14.82,14.83,226000.0,11.2921,11.2997,11.2466,11.2542,226000.0
2013-01-11 10:30:00,14.83,14.89,14.83,14.87,158300.0,11.2542,11.2997,11.2542,11.2846,158300.0
2013-01-11 11:00:00,14.87,14.88,14.84,14.84,57700.0,11.2846,11.2921,11.2618,11.2618,57700.0
2013-01-11 11:30:00,14.84,14.86,14.82,14.85,65600.0,11.2618,11.277,11.2466,11.2694,65600.0
2013-01-11 12:00:00,14.86,14.87,14.81,14.81,69200.0,11.277,11.2846,11.239,11.239,69200.0
2013-01-11 12:30:00,14.82,14.82,14.78,14.81,58800.0,11.2466,11.2466,11.2163,11.239,58800.0
2013-01-11 13:00:00,14.8,14.84,14.78,14.83,113100.0,11.2314,11.2618,11.2163,11.2542,113100.0
2013-01-11 13:30:00,14.83,14.84,14.81,14.83,118100.0,11.2542,11.2618,11.239,11.2542,118100.0
2013-01-11 14:00:00,14.82,14.9,14.82,14.89,136900.0,11.2466,11.3073,11.2466,11.2997,136900.0
2013-01-11 14:30:00,14.88,14.9,14.83,14.83,107400.0,11.2921,11.3073,11.2542,11.2542,107400.0
2013-01-11 15:00:00,14.84,14.86,14.82,14.84,125800.0,11.2618,11.277,11.2466,11.2618,125800.0
2013-01-11 15:30:00,14.85,14.88,14.81,14.87,297700.0,11.2694,11.2921,11.239,11.2846,297700.0
2013-01-14 09:30:00,15.07,15.19,14.96,15.0,414800.0,11.4363,11.5274,11.3529,11.3832,414800.0
2013-01-14 10:00:00,14.99,15.03,14.93,14.95,196800.0,11.3756,11.406,11.3301,11.3453,196800.0
2013-01-14 10:30:00,14.95,15.04,14.9,14.97,162200.0,11.3453,11.4136,11.3073,11.3604,162200.0
2013-01-14 11:00:00,14.98,15.0,14.9,14.92,345500.0,11.368,11.3832,11.3073,11.3225,345500.0
2013-01-14 11:30:00,14.93,14.95,14.76,14.79,295500.0,11.3301,11.3453,11.2011,11.2238,295500.0
2013-01-14 12:00:00,14.8,14.92,14.75,14.84,225600.0,11.2314,11.3225,11.1935,11.2618,225600.0
2013-01-14 12:30:00,14.85,14.87,14.82,14.83,70700.0,11.2694,11.2846,11.2466,11.2542,70700.0
2013-01-14 13:00:00,14.83,14.83,14.79,14.8,100300.0,11.2542,11.2542,11.2238,11.2314,100300.0
2013-01-14 13:30:00,14.8,14.81,14.76,14.77,52300.0,11.2314,11.239,11.2011,11.2087,52300.0
2013-01-14 14:00:00,14.77,14.79,14.76,14.77,131100.0,11.2087,11.2238,11.2011,11.2087,131100.0
2013-01-14 14:30:00,14.78,14.83,14.76,14.83,154500.0,11.2163,11.2542,11.2011,11.2542,154500.0
2013-01-14 15:00:00,14.83,14.92,14.79,14.81,235600.0,11.2542,11.3225,11.2238,11.239,235600.0
2013-01-14 15:30:00,14.81,14.86,14.72,14.73,1052500.0,11.239,11.277,11.1707,11.1783,1052500.0
2013-01-15 09:30:00,14.67,14.82,14.62,14.7,360000.0,11.1328,11.2466,11.0948,11.1555,360000.0
2013-01-15 10:00:00,14.7,14.72,14.62,14.62,206100.0,11.1555,11.1707,11.0948,11.0948,206100.0
2013-01-15 10:30:00,14.62,14.63,14.51,14.56,326400.0,11.0948,11.1024,11.0114,11.0493,326400.0
2013-01-15 11:00:00,14.56,14.68,14.54,14.65,424400.0,11.0493,11.1404,11.0341,11.1176,424400.0
2013-01-15 11:30:00,14.66,14.86,14.65,14.81,175000.0,11.1252,11.277,11.1176,11.239,175000.0
2013-01-15 12:00:00,14.81,14.85,14.76,14.84,146100.0,11.239,11.2694,11.2011,11.2618,146100.0
2013-01-15 12:30:00,14.84,14.87,14.83,14.84,68900.0,11.2618,11.2846,11.2542,11.2618,68900.0
2013-01-15 13:00:00,14.84,14.84,14.8,14.81,109600.0,11.2618,11.2618,11.2314,11.239,109600.0
2013-01-15 13:30:00,14.82,14.88,14.79,14.83,172100.0,11.2466,11.2921,11.2238,11.2542,172100.0
2013-01-15 14:00:00,14.83,14.95,14.79,14.95,531600.0,11.2542,11.3453,11.2238,11.3453,531600.0
2013-01-15 14:30:00,14.95,15.05,14.94,15.05,265300.0,11.3453,11.4212,11.3377,11.4212,265300.0
2013-01-15 15:00:00,15.04,15.12,15.0,15.01,567300.0,11.4136,11.4743,11.3832,11.3908,567300.0
2013-01-15 15:30:00,15.02,15.18,14.99,15.11,1200400.0,11.3984,11.5198,11.3756,11.4667,1200400.0
2013-01-16 09:30:00,15.0,15.0,14.73,14.74,543400.0,11.3832,11.3832,11.1783,11.1859,543400.0
2013-01-16 10:00:00,14.75,14.78,14.71,14.73,280400.0,11.1935,11.2163,11.1631,11.1783,280400.0
2013-01-16 10:30:00,14.73,14.76,14.66,14.74,229900.0,11.1783,11.2011,11.1252,11.1859,229900.0
2013-01-16 11:00:00,14.74,14.86,14.74,14.77,165700.0,11.1859,11.277,11.1859,11.2087,165700.0
2013-01-16 11:30:00,14.77,14.79,14.73,14.76,299500.0,11.2087,11.2238,11.1783,11.2011,299500.0
2013-01-16 12:00:00,14.76,14.78,14.68,14.77,270000.0,11.2011,11.2163,11.1404,11.2087,270000.0
2013-01-16 12:30:00,14.76,14.91,14.76,14.91,166000.0,11.2011,11.3149,11.2011,11.3149,166000.0
2013-01-16 13:00:00,14.91,14.93,14.89,14.89,111000.0,11.3149,11.3301,11.2997,11.2997,111000.0
2013-01-16 13:30:00,14.89,14.96,14.88,14.93,69300.0,11.2997,11.3529,11.2921,11.3301,69300.0
2013-01-16 14:00:00,14.93,14.99,14.92,14.99,82700.0,11.3301,11.3756,11.3225,11.3756,82700.0
2013-01-16 14:30:00,14.99,15.0,14.88,14.88,197700.0,11.3756,11.3832,11.2921,11.2921,197700.0
2013-01-16 15:00:00,14.88,15.01,14.88,14.99,488800.0,11.2921,11.3908,11.2921,11.3756,488800.0
2013-01-16 15:30:00,14.98,14.99,14.89,14.91,436700.0,11.368,11.3756,11.2997,11.3149,436700.0
2013-01-17 09:30:00,15.03,15.07,14.94,15.0,82300.0,11.406,11.4363,11.3377,11.3832,82300.0
2013-01-17 10:00:00,15.0,15.0,14.91,14.92,196700.0,11.3832,11.3832,11.3149,11.3225,196700.0
2013-01-17 10:30:00,14.92,14.97,14.87,14.95,122100.0,11.3225,11.3604,11.2846,11.3453,122100.0
2013-01-17 11:00:00,14.95,14.95,14.91,14.91,108800.0,11.3453,11.3453,11.3149,11.3149,108800.0
2013-01-17 11:30:00,14.92,14.98,14.91,14.94,123600.0,11.3225,11.368,11.3149,11.3377,123600.0
2013-01-17 12:00:00,14.95,15.02,14.94,15.01,62200.0,11.3453,11.3984,11.3377,11.3908,62200.0
2013-01-17 12:30:00,15.01,15.03,14.98,15.0,50600.0,11.3908,11.406,11.368,11.3832,50600.0
2013-01-17 13:00:00,15.01,15.02,14.97,14.99,58800.0,11.3908,11.3984,11.3604,11.3756,58800.0
2013-01-17 13:30:00,14.98,14.99,14.95,14.98,87700.0,11.368,11.3756,11.3453,11.368,87700.0
2013-01-17 14:00:00,14.98,15.05,14.97,15.05,85600.0,11.368,11.4212,11.3604,11.4212,85600.0
2013-01-17 14:30:00,15.05,15.1,15.04,15.07,155200.0,11.4212,11.4591,11.4136,11.4363,155200.0
2013-01-17 15:00:00,15.07,15.17,15.05,15.17,250600.0,11.4363,11.5122,11.4212,11.5122,250600.0
2013-01-17 15:30:00,15.17,15.25,15.16,15.2,712900.0,11.5122,11.5729,11.5046,11.535,712900.0
2013-01-18 09:30:00,15.17,15.34,15.15,15.22,286900.0,11.5122,11.6412,11.497,11.5502,286900.0
2013-01-18 10:00:00,15.22,15.29,15.14,15.14,459000.0,11.5502,11.6033,11.4895,11.4895,459000.0
2013-01-18 10:30:00,15.14,15.19,15.11,15.18,173100.0,11.4895,11.5274,11.4667,11.5198,173100.0
2013-01-18 11:00:00,15.17,15.19,15.11,15.12,369900.0,11.5122,11.5274,11.4667,11.4743,369900.0
2013-01-18 11:30:00,15.12,15.23,15.09,15.21,170600.0,11.4743,11.5578,11.4515,11.5426,170600.0
2013-01-18 12:00:00,15.2,15.22,15.17,15.19,40500.0,11.535,11.5502,11.5122,11.5274,40500.0
2013-01-18 12:30:00,15.19,15.22,15.17,15.2,87800.0,11.5274,11.5502,11.5122,11.535,87800.0
2013-01-18 13:00:00,15.2,15.23,15.16,15.18,86100.0,11.535,11.5578,11.5046,11.5198,86100.0
2013-01-18 13:30:00,15.19,15.2,15.14,15.14,48700.0,11.5274,11.535,11.4895,11.4895,48700.0
2013-01-18 14:00:00,15.15,15.19,15.13,15.18,91200.0,11.497,11.5274,11.4819,11.5198,91200.0
2013-01-18 14:30:00,15.18,15.18,15.07,15.1,124300.0,11.5198,11.5198,11.4363,11.4591,124300.0
2013-01-18 15:00:00,15.11,15.12,15.08,15.1,132100.0,11.4667,11.4743,11.4439,11.4591,132100.0
2013-01-18 15:30:00,15.1,15.14,15.1,15.12,303500.0,11.4591,11.4895,11.4591,11.4743,303500.0
2013-01-22 09:30:00,15.16,15.26,15.11,15.2,190900.0,11.5046,11.5805,11.4667,11.535,190900.0
2013-01-22 10:00:00,15.19,15.27,15.15,15.15,149600.0,11.5274,11.5881,11.497,11.497,149600.0
2013-01-22 10:30:00,15.15,15.22,15.13,15.22,126000.0,11.497,11.5502,11.4819,11.5502,126000.0
2013-01-22 11:00:00,15.21,15.25,15.18,15.25,101500.0,11.5426,11.5729,11.5198,11.5729,101500.0
2013-01-22 11:30:00,15.25,15.32,15.25,15.29,151200.0,11.5729,11.6261,11.5729,11.6033,151200.0
2013-01-22 12:00:00,15.29,15.36,15.29,15.34,93600.0,11.6033,11.6564,11.6033,11.6412,93600.0
2013-01-22 12:30:00,15.34,15.37,15.28,15.29,69500.0,11.6412,11.664,11.5957,11.6033,69500.0
2013-01-22 13:00:00,15.28,15.29,15.25,15.28,99700.0,11.5957,11.6033,11.5729,11.5957,99700.0
2013-01-22 13:30:00,15.28,15.28,15.22,15.26,141800.0,11.5957,11.5957,11.5502,11.5805,141800.0
2013-01-22 14:00:00,15.25,15.27,15.24,15.25,124200.0,11.5729,11.5881,11.5653,11.5729,124200.0
2013-01-22 14:30:00,15.25,15.27,15.24,15.27,151300.0,11.5729,11.5881,11.5653,11.5881,151300.0
2013-01-22 15:00:00,15.27,15.29,15.24,15.26,242600.0,11.5881,11.6033,11.5653,11.5805,242600.0
2013-01-22 15:30:00,15.26,15.3,15.24,15.29,275900.0,11.5805,11.6109,11.5653,11.6033,275900.0
2013-01-23 09:30:00,15.32,15.32,15.17,15.26,164100.0,11.6261,11.6261,11.5122,11.5805,164100.0
2013-01-23 10:00:00,15.26,15.29,15.23,15.26,107100.0,11.5805,11.6033,11.5578,11.5805,107100.0
2013-01-23 10:30:00,15.26,15.26,15.16,15.21,275600.0,11.5805,11.5805,11.5046,11.5426,275600.0
2013-01-23 11:00:00,15.22,15.29,15.22,15.28,74000.0,11.5502,11.6033,11.5502,11.5957,74000.0
2013-01-23 11:30:00,15.28,15.31,15.27,15.28,83100.0,11.5957,11.6185,11.5881,11.5957,83100.0
2013-01-23 12:00:00,15.28,15.36,15.28,15.36,76500.0,11.5957,11.6564,11.5957,11.6564,76500.0
2013-01-23 12:30:00,15.36,15.39,15.35,15.39,90500.0,11.6564,11.6792,11.6488,11.6792,90500.0
2013-01-23 13:00:00,15.39,15.45,15.38,15.43,113200.0,11.6792,11.7247,11.6716,11.7095,113200.0
2013-01-23 13:30:00,15.42,15.44,15.39,15.39,97600.0,11.7019,11.7171,11.6792,11.6792,97600.0
2013-01-23 14:00:00,15.39,15.41,15.38,15.41,66500.0,11.6792,11.6943,11.6716,11.6943,66500.0
2013-01-23 14:30:00,15.41,15.43,15.37,15.37,91100.0,11.6943,11.7095,11.664,11.664,91100.0
2013-01-23 15:00:00,15.38,15.4,15.35,15.37,155400.0,11.6716,11.6868,11.6488,11.664,155400.0
2013-01-23 15:30:00,15.36,15.38,15.34,15.36,272500.0,11.6564,11.6716,11.6412,11.6564,272500.0
2013-01-24 09:30:00,15.3,15.44,15.25,15.35,183000.0,11.6109,11.7171,11.5729,11.6488,183000.0
2013-01-24 10:00:00,15.35,15.46,15.35,15.44,121500.0,11.6488,11.7323,11.6488,11.7171,121500.0
2013-01-24 10:30:00,15.45,15.58,15.44,15.49,164700.0,11.7247,11.8234,11.7171,11.7551,164700.0
2013-01-24 11:00:00,15.49,15.51,15.4,15.4,120400.0,11.7551,11.7702,11.6868,11.6868,120400.0
2013-01-24 11:30:00,15.4,15.42,15.33,15.35,53800.0,11.6868,11.7019,11.6336,11.6488,53800.0
2013-01-24 12:00:00,15.35,15.35,15.26,15.29,75400.0,11.6488,11.6488,11.5805,11.6033,75400.0
2013-01-24 12:30:00,15.28,15.29,15.21,15.21,188400.0,11.5957,11.6033,11.5426,11.5426,188400.0
2013-01-24 13:00:00,15.21,15.23,15.19,15.23,96500.0,11.5426,11.5578,11.5274,11.5578,96500.0
2013-01-24 13:30:00,15.23,15.24,15.1,15.15,97400.0,11.5578,11.5653,11.4591,11.497,97400.0
2013-01-24 14:00:00,15.14,15.19,15.12,15.18,84500.0,11.4895,11.5274,11.4743,11.5198,84500.0
2013-01-24 14:30:00,15.19,15.25,15.18,15.21,80500.0,11.5274,11.5729,11.5198,11.5426,80500.0
2013-01-24 15:00:00,15.22,15.25,15.2,15.24,141900.0,11.5502,11.5729,11.535,11.5653,141900.0
2013-01-24 15:30:00,15.24,15.26,15.19,15.23,353800.0,11.5653,11.5805,11.5274,11.5578,353800.0
2013-01-25 09:30:00,15.32,15.38,15.0,15.08,176900.0,11.6261,11.6716,11.3832,11.4439,176900.0
2013-01-25 10:00:00,15.08,15.2,15.04,15.1,251200.0,11.4439,11.535,11.4136,11.4591,251200.0
2013-01-25 10:30:00,15.08,15.09,14.94,14.95,239500.0,11.4439,11.4515,11.3377,11.3453,239500.0
2013-01-25 11:00:00,14.95,14.98,14.93,14.93,293200.0,11.3453,11.368,11.3301,11.3301,293200.0
2013-01-25 11:30:00,14.93,15.0,14.92,14.96,103500.0,11.3301,11.3832,11.3225,11.3529,103500.0
2013-01-25 12:00:00,14.97,15.1,14.97,15.06,75200.0,11.3604,11.4591,11.3604,11.4287,75200.0
2013-01-25 12:30:00,15.07,15.1,15.06,15.07,26500.0,11.4363,11.4591,11.4287,11.4363,26500.0
2013-01-25 13:00:00,15.07,15.09,15.05,15.07,73800.0,11.4363,11.4515,11.4212,11.4363,73800.0
2013-01-25 13:30:00,15.07,15.16,15.07,15.14,86100.0,11.4363,11.5046,11.4363,11.4895,86100.0
2013-01-25 14:00:00,15.14,15.21,15.14,15.17,74900.0,11.4895,11.5426,11.4895,11.5122,74900.0
2013-01-25 14:30:00,15.18,15.2,15.12,15.12,68500.0,11.5198,11.535,11.4743,11.4743,68500.0
2013-01-25 15:00:00,15.12,15.23,15.12,15.21,152900.0,11.4743,11.5578,11.4743,11.5426,152900.0
2013-01-25 15:30:00,15.22,15.24,15.15,15.24,261700.0,11.5502,11.5653,11.497,11.5653,261700.0
2013-01-28 09:30:00,15.22,15.24,14.96,15.02,298700.0,11.5502,11.5653,11.3529,11.3984,298700.0
2013-01-28 10:00:00,15.01,15.02,14.87,14.99,235500.0,11.3908,11.3984,11.2846,11.3756,235500.0
2013-01-28 10:30:00,14.99,15.0,14.95,14.96,127400.0,11.3756,11.3832,11.3453,11.3529,127400.0
2013-01-28 11:00:00,14.96,15.03,14.94,15.01,199300.0,11.3529,11.406,11.3377,11.3908,199300.0
2013-01-28 11:30:00,15.01,15.01,14.96,14.97,411400.0,11.3908,11.3908,11.3529,11.3604,411400.0
2013-01-28 12:00:00,14.97,14.98,14.91,14.93,86400.0,11.3604,11.368,11.3149,11.3301,86400.0
2013-01-28 12:30:00,14.93,14.95,14.9,14.95,84800.0,11.3301,11.3453,11.3073,11.3453,84800.0
2013-01-28 13:00:00,14.94,14.95,14.9,14.91,76000.0,11.3377,11.3453,11.3073,11.3149,76000.0
2013-01-28 13:30:00,14.9,14.99,14.9,14.99,176300.0,11.3073,11.3756,11.3073,11.3756,176300.0
2013-01-28 14:00:00,14.99,14.99,14.95,14.98,73200.0,11.3756,11.3756,11.3453,11.368,73200.0
2013-01-28 14:30:00,14.97,14.98,14.8,14.91,387300.0,11.3604,11.368,11.2314,11.3149,387300.0
2013-01-28 15:00:00,14.91,14.98,14.9,14.95,174300.0,11.3149,11.368,11.3073,11.3453,174300.0
2013-01-28 15:30:00,14.95,15.0,14.93,15.0,502500.0,11.3453,11.3832,11.3301,11.3832,502500.0
2013-01-29 09:30:00,15.27,15.72,15.11,15.68,1061800.0,11.5881,11.9296,11.4667,11.8992,1061800.0
2013-01-29 10:00:00,15.68,15.8,15.49,15.51,565000.0,11.8992,11.9903,11.7551,11.7702,565000.0
2013-01-29 10:30:00,15.52,15.61,15.42,15.6,364300.0,11.7778,11.8461,11.7019,11.8385,364300.0
2013-01-29 11:00:00,15.59,15.59,15.46,15.56,221000.0,11.8309,11.8309,11.7323,11.8082,221000.0
2013-01-29 11:30:00,15.54,15.6,15.5,15.57,116500.0,11.793,11.8385,11.7626,11.8158,116500.0
2013-01-29 12:00:00,15.55,15.57,15.39,15.44,123400.0,11.8006,11.8158,11.6792,11.7171,123400.0
2013-01-29 12:30:00,15.44,15.47,15.43,15.44,140700.0,11.7171,11.7399,11.7095,11.7171,140700.0
2013-01-29 13:00:00,15.43,15.46,15.42,15.44,103900.0,11.7095,11.7323,11.7019,11.7171,103900.0
2013-01-29 13:30:00,15.44,15.49,15.38,15.41,139200.0,11.7171,11.7551,11.6716,11.6943,139200.0
2013-01-29 14:00:00,15.41,15.44,15.34,15.42,116500.0,11.6943,11.7171,11.6412,11.7019,116500.0
2013-01-29 14:30:00,15.42,15.43,15.39,15.4,113900.0,11.7019,11.7095,11.6792,11.6868,113900.0
2013-01-29 15:00:00,15.4,15.47,15.4,15.45,151900.0,11.6868,11.7399,11.6868,11.7247,151900.0
2013-01-29 15:30:00,15.45,15.47,15.42,15.44,409000.0,11.7247,11.7399,11.7019,11.7171,409000.0
2013-01-30 09:30:00,15.36,15.58,15.33,15.35,247800.0,11.6564,11.8234,11.6336,11.6488,247800.0
2013-01-30 10:00:00,15.35,15.36,15.2,15.26,253800.0,11.6488,11.6564,11.535,11.5805,253800.0
2013-01-30 10:30:00,15.28,15.36,15.24,15.34,172300.0,11.5957,11.6564,11.5653,11.6412,172300.0
2013-01-30 11:00:00,15.34,15.38,15.29,15.29,125600.0,11.6412,11.6716,11.6033,11.6033,125600.0
2013-01-30 11:30:00,15.29,15.31,15.23,15.24,112800.0,11.6033,11.6185,11.5578,11.5653,112800.0
2013-01-30 12:00:00,15.24,15.26,15.2,15.24,141100.0,11.5653,11.5805,11.535,11.5653,141100.0
2013-01-30 12:30:00,15.24,15.3,15.24,15.3,71600.0,11.5653,11.6109,11.5653,11.6109,71600.0
2013-01-30 13:00:00,15.3,15.31,15.24,15.29,68900.0,11.6109,11.6185,11.5653,11.6033,68900.0
2013-01-30 13:30:00,15.3,15.31,15.21,15.23,96600.0,11.6109,11.6185,11.5426,11.5578,96600.0
2013-01-30 14:00:00,15.22,15.28,15.21,15.24,105800.0,11.5502,11.5957,11.5426,11.5653,105800.0
2013-01-30 14:30:00,15.24,15.24,15.15,15.18,164000.0,11.5653,11.5653,11.497,11.5198,164000.0
2013-01-30 15:00:00,15.18,15.22,15.1,15.1,247300.0,11.5198,11.5502,11.4591,11.4591,247300.0
2013-01-30 15:30:00,15.1,15.12,15.0,15.12,617400.0,11.4591,11.4743,11.3832,11.4743,617400.0
2013-01-31 09:30:00,15.07,15.3,15.04,15.25,168300.0,11.4363,11.6109,11.4136,11.5729,168300.0
2013-01-31 10:00:00,15.25,15.33,15.23,15.23,126900.0,11.5729,11.6336,11.5578,11.5578,126900.0
2013-01-31 10:30:00,15.22,15.33,15.19,15.28,272800.0,11.5502,11.6336,11.5274,11.5957,272800.0
2013-01-31 11:00:00,15.27,15.27,15.17,15.2,145000.0,11.5881,11.5881,11.5122,11.535,145000.0
2013-01-31 11:30:00,15.19,15.27,15.16,15.22,156700.0,11.5274,11.5881,11.5046,11.5502,156700.0
2013-01-31 12:00:00,15.23,15.29,15.19,15.22,137900.0,11.5578,11.6033,11.5274,11.5502,137900.0
2013-01-31 12:30:00,15.23,15.25,15.19,15.2,91000.0,11.5578,11.5729,11.5274,11.535,91000.0
2013-01-31 13:00:00,15.2,15.23,15.19,15.2,42200.0,11.535,11.5578,11.5274,11.535,42200.0
2013-01-31 13:30:00,15.21,15.28,15.21,15.27,54900.0,11.5426,11.5957,11.5426,11.5881,54900.0
2013-01-31 14:00:00,15.26,15.28,15.24,15.28,48900.0,11.5805,11.5957,11.5653,11.5957,48900.0
2013-01-31 14:30:00,15.28,15.28,15.22,15.22,100900.0,11.5957,11.5957,11.5502,11.5502,100900.0
2013-01-31 15:00:00,15.22,15.23,15.19,15.2,135900.0,11.5502,11.5578,11.5274,11.535,135900.0
2013-01-31 15:30:00,15.2,15.23,15.17,15.21,396800.0,11.535,11.5578,11.5122,11.5426,396800.0
2013-02-01 09:30:00,15.3,15.37,15.24,15.28,127800.0,11.6109,11.664,11.5653,11.5957,127800.0
2013-02-01 10:00:00,15.28,15.35,15.26,15.31,265900.0,11.5957,11.6488,11.5805,11.6185,265900.0
2013-02-01 10:30:00,15.32,15.32,15.26,15.32,231700.0,11.6261,11.6261,11.5805,11.6261,231700.0
2013-02-01 11:00:00,15.32,15.33,15.28,15.31,105000.0,11.6261,11.6336,11.5957,11.6185,105000.0
2013-02-01 11:30:00,15.31,15.42,15.31,15.41,89500.0,11.6185,11.7019,11.6185,11.6943,89500.0
2013-02-01 12:00:00,15.41,15.5,15.41,15.5,89200.0,11.6943,11.7626,11.6943,11.7626,89200.0
2013-02-01 12:30:00,15.49,15.54,15.49,15.53,108000.0,11.7551,11.793,11.7551,11.7854,108000.0
2013-02-01 13:00:00,15.52,15.52,15.41,15.44,121300.0,11.7778,11.7778,11.6943,11.7171,121300.0
2013-02-01 13:30:00,15.44,15.49,15.43,15.48,86900.0,11.7171,11.7551,11.7095,11.7475,86900.0
2013-02-01 14:00:00,15.48,15.48,15.4,15.43,77300.0,11.7475,11.7475,11.6868,11.7095,77300.0
2013-02-01 14:30:00,15.44,15.46,15.4,15.43,83600.0,11.7171,11.7323,11.6868,11.7095,83600.0
2013-02-01 15:00:00,15.43,15.43,15.31,15.33,279800.0,11.7095,11.7095,11.6185,11.6336,279800.0
2013-02-01 15:30:00,15.33,15.4,15.33,15.4,307100.0,11.6336,11.6868,11.6336,11.6868,307100.0
2013-02-04 09:30:00,15.2,15.37,15.13,15.27,185100.0,11.535,11.664,11.4819,11.5881,185100.0
2013-02-04 10:00:00,15.26,15.32,15.24,15.29,123000.0,11.5805,11.6261,11.5653,11.6033,123000.0
2013-02-04 10:30:00,15.29,15.31,15.23,15.24,110600.0,11.6033,11.6185,11.5578,11.5653,110600.0
2013-02-04 11:00:00,15.24,15.24,15.18,15.19,91400.0,11.5653,11.5653,11.5198,11.5274,91400.0
2013-02-04 11:30:00,15.19,15.26,15.16,15.23,182300.0,11.5274,11.5805,11.5046,11.5578,182300.0
2013-02-04 12:00:00,15.23,15.24,15.17,15.17,123400.0,11.5578,11.5653,11.5122,11.5122,123400.0
2013-02-04 12:30:00,15.17,15.2,15.14,15.14,88300.0,11.5122,11.535,11.4895,11.4895,88300.0
2013-02-04 13:00:00,15.14,15.23,15.13,15.19,61900.0,11.4895,11.5578,11.4819,11.5274,61900.0
2013-02-04 13:30:00,15.18,15.21,15.14,15.17,102000.0,11.5198,11.5426,11.4895,11.5122,102000.0
2013-02-04 14:00:00,15.16,15.19,15.14,15.18,58800.0,11.5046,11.5274,11.4895,11.5198,58800.0
2013-02-04 14:30:00,15.19,15.24,15.18,15.21,99700.0,11.5274,11.5653,11.5198,11.5426,99700.0
2013-02-04 15:00:00,15.21,15.24,15.2,15.21,123300.0,11.5426,11.5653,11.535,11.5426,123300.0
2013-02-04 15:30:00,15.22,15.23,15.13,15.18,343300.0,11.5502,11.5578,11.4819,11.5198,343300.0
2013-02-05 09:30:00,15.37,15.37,15.11,15.17,314000.0,11.664,11.664,11.4667,11.5122,314000.0
2013-02-05 10:00:00,15.17,15.22,15.11,15.11,229500.0,11.5122,11.5502,11.4667,11.4667,229500.0
2013-02-05 10:30:00,15.11,15.21,15.09,15.19,189700.0,11.4667,11.5426,11.4515,11.5274,189700.0
2013-02-05 11:00:00,15.19,15.3,15.19,15.28,128500.0,11.5274,11.6109,11.5274,11.5957,128500.0
2013-02-05 11:30:00,15.27,15.31,15.23,15.24,80300.0,11.5881,11.6185,11.5578,11.5653,80300.0
2013-02-05 12:00:00,15.24,15.25,15.13,15.14,148000.0,11.5653,11.5729,11.4819,11.4895,148000.0
2013-02-05 12:30:00,15.15,15.17,15.14,15.16,85700.0,11.497,11.5122,11.4895,11.5046,85700.0
2013-02-05 13:00:00,15.15,15.23,15.15,15.22,71800.0,11.497,11.5578,11.497,11.5502,71800.0
2013-02-05 13:30:00,15.22,15.24,15.2,15.22,80000.0,11.5502,11.5653,11.535,11.5502,80000.0
2013-02-05 14:00:00,15.22,15.23,15.19,15.2,107800.0,11.5502,11.5578,11.5274,11.535,107800.0
2013-02-05 14:30:00,15.21,15.22,15.17,15.17,92600.0,11.5426,11.5502,11.5122,11.5122,92600.0
2013-02-05 15:00:00,15.17,15.2,15.17,15.18,146500.0,11.5122,11.535,11.5122,11.5198,146500.0
2013-02-05 15:30:00,15.18,15.2,15.16,15.2,414400.0,11.5198,11.535,11.5046,11.535,414400.0
2013-02-06 09:30:00,15.18,15.68,15.13,15.68,540300.0,11.5198,11.8992,11.4819,11.8992,540300.0
2013-02-06 10:00:00,15.67,15.73,15.45,15.63,671600.0,11.8917,11.9372,11.7247,11.8613,671600.0
2013-02-06 10:30:00,15.63,15.9,15.63,15.79,674600.0,11.8613,12.0662,11.8613,11.9827,674600.0
2013-02-06 11:00:00,15.79,15.85,15.76,15.83,294300.0,11.9827,12.0283,11.96,12.0131,294300.0
2013-02-06 11:30:00,15.82,15.84,15.75,15.77,116000.0,12.0055,12.0207,11.9524,11.9675,116000.0
2013-02-06 12:00:00,15.77,15.78,15.73,15.74,172600.0,11.9675,11.9751,11.9372,11.9448,172600.0
2013-02-06 12:30:00,15.74,15.77,15.69,15.69,174100.0,11.9448,11.9675,11.9068,11.9068,174100.0
2013-02-06 13:00:00,15.69,15.69,15.61,15.62,84500.0,11.9068,11.9068,11.8461,11.8537,84500.0
2013-02-06 13:30:00,15.61,15.66,15.59,15.65,307100.0,11.8461,11.8841,11.8309,11.8765,307100.0
2013-02-06 14:00:00,15.65,15.71,15.64,15.71,119200.0,11.8765,11.922,11.8689,11.922,119200.0
2013-02-06 14:30:00,15.7,15.72,15.64,15.67,119400.0,11.9144,11.9296,11.8689,11.8917,119400.0
2013-02-06 15:00:00,15.67,15.68,15.58,15.61,161600.0,11.8917,11.8992,11.8234,11.8461,161600.0
2013-02-06 15:30:00,15.61,15.66,15.59,15.66,372100.0,11.8461,11.8841,11.8309,11.8841,372100.0
2013-02-07 09:30:00,15.65,15.74,15.56,15.59,241800.0,11.8765,11.9448,11.8082,11.8309,241800.0
2013-02-07 10:00:00,15.58,15.66,15.5,15.51,461000.0,11.8234,11.8841,11.7626,11.7702,461000.0
2013-02-07 10:30:00,15.51,15.63,15.44,15.63,334400.0,11.7702,11.8613,11.7171,11.8613,334400.0
2013-02-07 11:00:00,15.64,15.64,15.59,15.62,102000.0,11.8689,11.8689,11.8309,11.8537,102000.0
2013-02-07 11:30:00,15.61,15.61,15.46,15.5,102100.0,11.8461,11.8461,11.7323,11.7626,102100.0
2013-02-07 12:00:00,15.49,15.54,15.48,15.49,45400.0,11.7551,11.793,11.7475,11.7551,45400.0
2013-02-07 12:30:00,15.5,15.58,15.49,15.57,140200.0,11.7626,11.8234,11.7551,11.8158,140200.0
2013-02-07 13:00:00,15.57,15.59,15.54,15.59,81900.0,11.8158,11.8309,11.793,11.8309,81900.0
2013-02-07 13:30:00,15.59,15.68,15.55,15.68,202200.0,11.8309,11.8992,11.8006,11.8992,202200.0
2013-02-07 14:00:00,15.67,15.72,15.64,15.66,123700.0,11.8917,11.9296,11.8689,11.8841,123700.0
2013-02-07 14:30:00,15.65,15.66,15.61,15.65,119200.0,11.8765,11.8841,11.8461,11.8765,119200.0
2013-02-07 15:00:00,15.65,15.65,15.58,15.6,102800.0,11.8765,11.8765,11.8234,11.8385,102800.0
2013-02-07 15:30:00,15.6,15.66,15.56,15.66,257100.0,11.8385,11.8841,11.8082,11.8841,257100.0
2013-02-08 09:30:00,15.63,15.96,15.63,15.91,367800.0,11.8613,12.1117,11.8613,12.0738,367800.0
2013-02-08 10:00:00,15.91,15.92,15.83,15.84,152600.0,12.0738,12.0814,12.0131,12.0207,152600.0
2013-02-08 10:30:00,15.84,15.84,15.74,15.74,124100.0,12.0207,12.0207,11.9448,11.9448,124100.0
2013-02-08 11:00:00,15.75,15.75,15.68,15.72,106600.0,11.9524,11.9524,11.8992,11.9296,106600.0
2013-02-08 11:30:00,15.71,15.76,15.7,15.71,56200.0,11.922,11.96,11.9144,11.922,56200.0
2013-02-08 12:00:00,15.71,15.72,15.62,15.63,108700.0,11.922,11.9296,11.8537,11.8613,108700.0
2013-02-08 12:30:00,15.62,15.65,15.6,15.64,21300.0,11.8537,11.8765,11.8385,11.8689,21300.0
2013-02-08 13:00:00,15.64,15.65,15.59,15.6,112000.0,11.8689,11.8765,11.8309,11.8385,112000.0
2013-02-08 13:30:00,15.59,15.66,15.59,15.65,194500.0,11.8309,11.8841,11.8309,11.8765,194500.0
2013-02-08 14:00:00,15.65,15.65,15.62,15.63,32900.0,11.8765,11.8765,11.8537,11.8613,32900.0
2013-02-08 14:30:00,15.62,15.63,15.59,15.61,28400.0,11.8537,11.8613,11.8309,11.8461,28400.0
2013-02-08 15:00:00,15.62,15.64,15.6,15.62,62100.0,11.8537,11.8689,11.8385,11.8537,62100.0
2013-02-08 15:30:00,15.61,15.64,15.58,15.64,198200.0,11.8461,11.8689,11.8234,11.8689,198200.0
2013-02-11 09:30:00,15.59,15.68,15.56,15.66,126600.0,11.8309,11.8992,11.8082,11.8841,126600.0
2013-02-11 10:00:00,15.65,15.7,15.54,15.57,154300.0,11.8765,11.9144,11.793,11.8158,154300.0
2013-02-11 10:30:00,15.57,15.69,15.54,15.65,186300.0,11.8158,11.9068,11.793,11.8765,186300.0
2013-02-11 11:00:00,15.65,15.66,15.6,15.61,93900.0,11.8765,11.8841,11.8385,11.8461,93900.0
2013-02-11 11:30:00,15.61,15.63,15.58,15.62,143200.0,11.8461,11.8613,11.8234,11.8537,143200.0
2013-02-11 12:00:00,15.63,15.67,15.61,15.67,43100.0,11.8613,11.8917,11.8461,11.8917,43100.0
2013-02-11 12:30:00,15.67,15.67,15.63,15.66,28900.0,11.8917,11.8917,11.8613,11.8841,28900.0
2013-02-11 13:00:00,15.66,15.68,15.66,15.66,29600.0,11.8841,11.8992,11.8841,11.8841,29600.0
2013-02-11 13:30:00,15.67,15.72,15.66,15.71,61900.0,11.8917,11.9296,11.8841,11.922,61900.0
2013-02-11 14:00:00,15.71,15.72,15.69,15.7,41700.0,11.922,11.9296,11.9068,11.9144,41700.0
2013-02-11 14:30:00,15.69,15.7,15.61,15.63,39600.0,11.9068,11.9144,11.8461,11.8613,39600.0
2013-02-11 15:00:00,15.63,15.64,15.59,15.59,86700.0,11.8613,11.8689,11.8309,11.8309,86700.0
2013-02-11 15:30:00,15.6,15.66,15.56,15.66,253200.0,11.8385,11.8841,11.8082,11.8841,253200.0
2013-02-12 09:30:00,15.64,15.66,15.52,15.65,86500.0,11.8689,11.8841,11.7778,11.8765,86500.0
2013-02-12 10:00:00,15.65,15.69,15.61,15.65,76900.0,11.8765,11.9068,11.8461,11.8765,76900.0
2013-02-12 10:30:00,15.64,15.7,15.63,15.68,80700.0,11.8689,11.9144,11.8613,11.8992,80700.0
2013-02-12 11:00:00,15.68,15.72,15.66,15.67,185000.0,11.8992,11.9296,11.8841,11.8917,185000.0
2013-02-12 11:30:00,15.67,15.74,15.67,15.72,39100.0,11.8917,11.9448,11.8917,11.9296,39100.0
2013-02-12 12:00:00,15.72,15.74,15.7,15.7,53600.0,11.9296,11.9448,11.9144,11.9144,53600.0
2013-02-12 12:30:00,15.71,15.73,15.7,15.73,33800.0,11.922,11.9372,11.9144,11.9372,33800.0
2013-02-12 13:00:00,15.73,15.74,15.68,15.71,50700.0,11.9372,11.9448,11.8992,11.922,50700.0
2013-02-12 13:30:00,15.7,15.71,15.66,15.66,42200.0,11.9144,11.922,11.8841,11.8841,42200.0
2013-02-12 14:00:00,15.67,15.69,15.66,15.68,117600.0,11.8917,11.9068,11.8841,11.8992,117600.0
2013-02-12 14:30:00,15.68,15.72,15.66,15.71,158600.0,11.8992,11.9296,11.8841,11.922,158600.0
2013-02-12 15:00:00,15.71,15.79,15.69,15.76,198600.0,11.922,11.9827,11.9068,11.96,198600.0
2013-02-12 15:30:00,15.76,15.81,15.71,15.8,280900.0,11.96,11.9979,11.922,11.9903,280900.0
2013-02-13 09:30:00,15.78,15.89,15.77,15.82,132900.0,11.9751,12.0586,11.9675,12.0055,132900.0
2013-02-13 10:00:00,15.82,15.87,15.79,15.81,166100.0,12.0055,12.0434,11.9827,11.9979,166100.0
2013-02-13 10:30:00,15.8,15.83,15.77,15.78,46800.0,11.9903,12.0131,11.9675,11.9751,46800.0
2013-02-13 11:00:00,15.78,15.78,15.62,15.63,52000.0,11.9751,11.9751,11.8537,11.8613,52000.0
2013-02-13 11:30:00,15.64,15.66,15.59,15.65,64100.0,11.8689,11.8841,11.8309,11.8765,64100.0
2013-02-13 12:00:00,15.66,15.86,15.65,15.79,148900.0,11.8841,12.0358,11.8765,11.9827,148900.0
2013-02-13 12:30:00,15.79,15.86,15.77,15.79,115700.0,11.9827,12.0358,11.9675,11.9827,115700.0
2013-02-13 13:00:00,15.79,15.79,15.71,15.71,61500.0,11.9827,11.9827,11.922,11.922,61500.0
2013-02-13 13:30:00,15.71,15.73,15.69,15.71,63800.0,11.922,11.9372,11.9068,11.922,63800.0
2013-02-13 14:00:00,15.71,15.74,15.71,15.74,118300.0,11.922,11.9448,11.922,11.9448,118300.0
2013-02-13 14:30:00,15.73,15.74,15.64,15.65,104200.0,11.9372,11.9448,11.8689,11.8765,104200.0
2013-02-13 15:00:00,15.65,15.75,15.65,15.74,104200.0,11.8765,11.9524,11.8765,11.9448,104200.0
2013-02-13 15:30:00,15.73,15.8,15.71,15.78,363200.0,11.9372,11.9903,11.922,11.9751,363200.0
2013-02-14 09:30:00,15.71,15.94,15.69,15.93,192600.0,11.922,12.0966,11.9068,12.089,192600.0
2013-02-14 10:00:00,15.93,16.05,15.93,16.01,174500.0,12.089,12.18,12.089,12.1497,174500.0
2013-02-14 10:30:00,16.01,16.13,16.01,16.08,300900.0,12.1497,12.2407,12.1497,12.2028,300900.0
2013-02-14 11:00:00,16.09,16.09,15.96,15.98,199400.0,12.2104,12.2104,12.1117,12.1269,199400.0
2013-02-14 11:30:00,15.98,16.03,15.96,16.03,110200.0,12.1269,12.1649,12.1117,12.1649,110200.0
2013-02-14 12:00:00,16.03,16.04,15.96,15.96,97500.0,12.1649,12.1724,12.1117,12.1117,97500.0
2013-02-14 12:30:00,15.97,15.99,15.93,15.97,115200.0,12.1193,12.1345,12.089,12.1193,115200.0
2013-02-14 13:00:00,15.97,15.97,15.9,15.9,40400.0,12.1193,12.1193,12.0662,12.0662,40400.0
2013-02-14 13:30:00,15.91,16.03,15.9,16.03,272200.0,12.0738,12.1649,12.0662,12.1649,272200.0
2013-02-14 14:00:00,16.03,16.1,16.03,16.06,166400.0,12.1649,12.218,12.1649,12.1876,166400.0
2013-02-14 14:30:00,16.05,16.12,16.04,16.12,152400.0,12.18,12.2332,12.1724,12.2332,152400.0
2013-02-14 15:00:00,16.12,16.13,16.07,16.11,157200.0,12.2332,12.2407,12.1952,12.2256,157200.0
2013-02-14 15:30:00,16.1,16.14,15.97,16.1,862800.0,12.218,12.2483,12.1193,12.218,862800.0
2013-02-15 09:30:00,16.04,16.13,15.8,15.88,534900.0,12.1724,12.2407,11.9903,12.051,534900.0
2013-02-15 10:00:00,15.88,15.9,15.79,15.86,513100.0,12.051,12.0662,11.9827,12.0358,513100.0
2013-02-15 10:30:00,15.87,15.99,15.86,15.96,64100.0,12.0434,12.1345,12.0358,12.1117,64100.0
2013-02-15 11:00:00,15.96,15.97,15.91,15.93,64000.0,12.1117,12.1193,12.0738,12.089,64000.0
2013-02-15 11:30:00,15.92,15.97,15.9,15.95,167600.0,12.0814,12.1193,12.0662,12.1041,167600.0
2013-02-15 12:00:00,15.95,15.97,15.91,15.95,278900.0,12.1041,12.1193,12.0738,12.1041,278900.0
2013-02-15 12:30:00,15.95,16.0,15.94,15.96,468500.0,12.1041,12.1421,12.0966,12.1117,468500.0
2013-02-15 13:00:00,15.97,16.03,15.97,16.0,28900.0,12.1193,12.1649,12.1193,12.1421,28900.0
2013-02-15 13:30:00,16.0,16.02,15.96,16.0,236000.0,12.1421,12.1573,12.1117,12.1421,236000.0
2013-02-15 14:00:00,16.0,16.02,15.97,15.97,282900.0,12.1421,12.1573,12.1193,12.1193,282900.0
2013-02-15 14:30:00,15.98,15.98,15.89,15.93,251800.0,12.1269,12.1269,12.0586,12.089,251800.0
2013-02-15 15:00:00,15.92,15.95,15.89,15.94,288800.0,12.0814,12.1041,12.0586,12.0966,288800.0
2013-02-15 15:30:00,15.95,16.03,15.93,15.99,319300.0,12.1041,12.1649,12.089,12.1345,319300.0
2013-02-19 09:30:00,16.01,16.16,16.01,16.1,197900.0,12.1497,12.2635,12.1497,12.218,197900.0
2013-02-19 10:00:00,16.11,16.11,15.95,15.98,143700.0,12.2256,12.2256,12.1041,12.1269,143700.0
2013-02-19 10:30:00,15.98,15.98,15.9,15.95,125000.0,12.1269,12.1269,12.0662,12.1041,125000.0
2013-02-19 11:00:00,15.95,16.03,15.95,16.01,235400.0,12.1041,12.1649,12.1041,12.1497,235400.0
2013-02-19 11:30:00,16.0,16.01,15.96,15.96,101400.0,12.1421,12.1497,12.1117,12.1117,101400.0
2013-02-19 12:00:00,15.96,15.97,15.84,15.87,65200.0,12.1117,12.1193,12.0207,12.0434,65200.0
2013-02-19 12:30:00,15.87,15.95,15.86,15.94,41800.0,12.0434,12.1041,12.0358,12.0966,41800.0
2013-02-19 13:00:00,15.95,16.02,15.89,15.92,79000.0,12.1041,12.1573,12.0586,12.0814,79000.0
2013-02-19 13:30:00,15.92,15.93,15.89,15.92,411600.0,12.0814,12.089,12.0586,12.0814,411600.0
2013-02-19 14:00:00,15.92,16.03,15.92,15.96,91400.0,12.0814,12.1649,12.0814,12.1117,91400.0
2013-02-19 14:30:00,15.96,15.97,15.92,15.94,92700.0,12.1117,12.1193,12.0814,12.0966,92700.0
2013-02-19 15:00:00,15.93,16.02,15.92,16.01,156900.0,12.089,12.1573,12.0814,12.1497,156900.0
2013-02-19 15:30:00,16.01,16.05,15.95,16.05,434700.0,12.1497,12.18,12.1041,12.18,434700.0
2013-02-20 09:30:00,15.96,15.99,15.71,15.86,173900.0,12.1117,12.1345,11.922,12.0358,173900.0
2013-02-20 10:00:00,15.86,15.9,15.85,15.86,91700.0,12.0358,12.0662,12.0283,12.0358,91700.0
2013-02-20 10:30:00,15.86,15.87,15.77,15.77,123800.0,12.0358,12.0434,11.9675,11.9675,123800.0
2013-02-20 11:00:00,15.77,15.78,15.68,15.77,307400.0,11.9675,11.9751,11.8992,11.9675,307400.0
2013-02-20 11:30:00,15.77,15.77,15.72,15.74,405300.0,11.9675,11.9675,11.9296,11.9448,405300.0
2013-02-20 12:00:00,15.75,15.8,15.72,15.77,362500.0,11.9524,11.9903,11.9296,11.9675,362500.0
2013-02-20 12:30:00,15.76,15.77,15.74,15.74,73700.0,11.96,11.9675,11.9448,11.9448,73700.0
2013-02-20 13:00:00,15.74,15.75,15.62,15.63,145200.0,11.9448,11.9524,11.8537,11.8613,145200.0
2013-02-20 13:30:00,15.64,15.66,15.6,15.65,193800.0,11.8689,11.8841,11.8385,11.8765,193800.0
2013-02-20 14:00:00,15.65,15.69,15.55,15.65,225900.0,11.8765,11.9068,11.8006,11.8765,225900.0
2013-02-20 14:30:00,15.65,15.68,15.5,15.55,203900.0,11.8765,11.8992,11.7626,11.8006,203900.0
2013-02-20 15:00:00,15.54,15.56,15.37,15.38,469900.0,11.793,11.8082,11.664,11.6716,469900.0
2013-02-20 15:30:00,15.38,15.39,15.17,15.19,877200.0,11.6716,11.6792,11.5122,11.5274,877200.0
2013-02-21 09:30:00,15.13,15.16,14.93,14.97,399300.0,11.4819,11.5046,11.3301,11.3604,399300.0
2013-02-21 10:00:00,14.96,15.04,14.89,15.02,349600.0,11.3529,11.4136,11.2997,11.3984,349600.0
2013-02-21 10:30:00,15.03,15.08,14.9,14.98,663900.0,11.406,11.4439,11.3073,11.368,663900.0
2013-02-21 11:00:00,14.98,15.02,14.87,14.91,442300.0,11.368,11.3984,11.2846,11.3149,442300.0
2013-02-21 11:30:00,14.9,14.95,14.89,14.93,247700.0,11.3073,11.3453,11.2997,11.3301,247700.0
2013-02-21 12:00:00,14.92,14.96,14.87,14.95,175400.0,11.3225,11.3529,11.2846,11.3453,175400.0
2013-02-21 12:30:00,14.94,14.95,14.75,14.81,337100.0,11.3377,11.3453,11.1935,11.239,337100.0
2013-02-21 13:00:00,14.81,14.83,14.76,14.76,214100.0,11.239,11.2542,11.2011,11.2011,214100.0
2013-02-21 13:30:00,14.77,14.81,14.76,14.79,123000.0,11.2087,11.239,11.2011,11.2238,123000.0
2013-02-21 14:00:00,14.79,14.81,14.72,14.73,126500.0,11.2238,11.239,11.1707,11.1783,126500.0
2013-02-21 14:30:00,14.73,14.75,14.69,14.73,433900.0,11.1783,11.1935,11.148,11.1783,433900.0
2013-02-21 15:00:00,14.73,14.86,14.72,14.86,348400.0,11.1783,11.277,11.1707,11.277,348400.0
2013-02-21 15:30:00,14.86,14.91,14.85,14.88,1044300.0,11.277,11.3149,11.2694,11.2921,1044300.0
2013-02-22 09:30:00,14.99,15.13,14.94,15.0,149400.0,11.3756,11.4819,11.3377,11.3832,149400.0
2013-02-22 10:00:00,15.01,15.11,14.94,15.11,374500.0,11.3908,11.4667,11.3377,11.4667,374500.0
2013-02-22 10:30:00,15.11,15.21,15.09,15.2,356700.0,11.4667,11.5426,11.4515,11.535,356700.0
2013-02-22 11:00:00,15.2,15.22,15.09,15.15,206700.0,11.535,11.5502,11.4515,11.497,206700.0
2013-02-22 11:30:00,15.14,15.26,15.14,15.24,179600.0,11.4895,11.5805,11.4895,11.5653,179600.0
2013-02-22 12:00:00,15.23,15.25,15.19,15.2,103900.0,11.5578,11.5729,11.5274,11.535,103900.0
2013-02-22 12:30:00,15.21,15.31,15.2,15.29,96000.0,11.5426,11.6185,11.535,11.6033,96000.0
2013-02-22 13:00:00,15.29,15.29,15.21,15.22,166400.0,11.6033,11.6033,11.5426,11.5502,166400.0
2013-02-22 13:30:00,15.22,15.24,15.21,15.21,101800.0,11.5502,11.5653,11.5426,11.5426,101800.0
2013-02-22 14:00:00,15.22,15.22,15.17,15.18,64200.0,11.5502,11.5502,11.5122,11.5198,64200.0
2013-02-22 14:30:00,15.17,15.19,15.1,15.11,105400.0,11.5122,11.5274,11.4591,11.4667,105400.0
2013-02-22 15:00:00,15.11,15.12,15.09,15.11,132000.0,11.4667,11.4743,11.4515,11.4667,132000.0
2013-02-22 15:30:00,15.11,15.18,15.1,15.16,307500.0,11.4667,11.5198,11.4591,11.5046,307500.0
2013-02-25 09:30:00,15.3,15.34,15.1,15.15,163200.0,11.6109,11.6412,11.4591,11.497,163200.0
2013-02-25 10:00:00,15.15,15.17,14.99,15.01,87300.0,11.497,11.5122,11.3756,11.3908,87300.0
2013-02-25 10:30:00,15.01,15.09,15.0,15.05,199600.0,11.3908,11.4515,11.3832,11.4212,199600.0
2013-02-25 11:00:00,15.04,15.14,15.02,15.12,266700.0,11.4136,11.4895,11.3984,11.4743,266700.0
2013-02-25 11:30:00,15.12,15.16,15.03,15.05,280300.0,11.4743,11.5046,11.406,11.4212,280300.0
2013-02-25 12:00:00,15.06,15.08,15.02,15.03,170900.0,11.4287,11.4439,11.3984,11.406,170900.0
2013-02-25 12:30:00,15.03,15.08,15.02,15.05,161000.0,11.406,11.4439,11.3984,11.4212,161000.0
2013-02-25 13:00:00,15.04,15.08,15.02,15.04,44900.0,11.4136,11.4439,11.3984,11.4136,44900.0
2013-02-25 13:30:00,15.04,15.04,14.9,14.93,121900.0,11.4136,11.4136,11.3073,11.3301,121900.0
2013-02-25 14:00:00,14.92,14.96,14.89,14.92,122300.0,11.3225,11.3529,11.2997,11.3225,122300.0
2013-02-25 14:30:00,14.92,14.96,14.89,14.92,95500.0,11.3225,11.3529,11.2997,11.3225,95500.0
2013-02-25 15:00:00,14.92,14.93,14.82,14.84,138700.0,11.3225,11.3301,11.2466,11.2618,138700.0
2013-02-25 15:30:00,14.83,14.84,14.68,14.68,545200.0,11.2542,11.2618,11.1404,11.1404,545200.0
2013-02-26 09:30:00,14.78,15.01,14.59,14.66,146000.0,11.2163,11.3908,11.0721,11.1252,146000.0
2013-02-26 10:00:00,14.67,14.75,14.57,14.57,109200.0,11.1328,11.1935,11.0569,11.0569,109200.0
2013-02-26 10:30:00,14.56,14.68,14.49,14.59,154600.0,11.0493,11.1404,10.9962,11.0721,154600.0
2013-02-26 11:00:00,14.59,14.6,14.49,14.52,165200.0,11.0721,11.0797,10.9962,11.0189,165200.0
2013-02-26 11:30:00,14.52,14.59,14.47,14.57,91800.0,11.0189,11.0721,10.981,11.0569,91800.0
2013-02-26 12:00:00,14.56,14.65,14.55,14.6,80700.0,11.0493,11.1176,11.0417,11.0797,80700.0
2013-02-26 12:30:00,14.61,14.74,14.61,14.71,164200.0,11.0872,11.1859,11.0872,11.1631,164200.0
2013-02-26 13:00:00,14.7,14.76,14.68,14.73,105400.0,11.1555,11.2011,11.1404,11.1783,105400.0
2013-02-26 13:30:00,14.72,14.81,14.71,14.75,100800.0,11.1707,11.239,11.1631,11.1935,100800.0
2013-02-26 14:00:00,14.75,14.78,14.73,14.76,62300.0,11.1935,11.2163,11.1783,11.2011,62300.0
2013-02-26 14:30:00,14.77,14.82,14.73,14.74,122600.0,11.2087,11.2466,11.1783,11.1859,122600.0
2013-02-26 15:00:00,14.74,14.78,14.74,14.76,121600.0,11.1859,11.2163,11.1859,11.2011,121600.0
2013-02-26 15:30:00,14.76,14.83,14.74,14.77,238300.0,11.2011,11.2542,11.1859,11.2087,238300.0
2013-02-27 09:30:00,14.8,15.13,14.8,15.09,239200.0,11.2314,11.4819,11.2314,11.4515,239200.0
2013-02-27 10:00:00,15.09,15.19,15.09,15.14,222400.0,11.4515,11.5274,11.4515,11.4895,222400.0
2013-02-27 10:30:00,15.14,15.17,15.0,15.1,179600.0,11.4895,11.5122,11.3832,11.4591,179600.0
2013-02-27 11:00:00,15.09,15.19,15.04,15.07,181600.0,11.4515,11.5274,11.4136,11.4363,181600.0
2013-02-27 11:30:00,15.07,15.08,15.03,15.04,137300.0,11.4363,11.4439,11.406,11.4136,137300.0
2013-02-27 12:00:00,15.03,15.04,14.98,15.02,103800.0,11.406,11.4136,11.368,11.3984,103800.0
2013-02-27 12:30:00,15.03,15.06,14.95,14.95,141000.0,11.406,11.4287,11.3453,11.3453,141000.0
2013-02-27 13:00:00,14.96,14.98,14.92,14.94,129700.0,11.3529,11.368,11.3225,11.3377,129700.0
2013-02-27 13:30:00,14.95,14.97,14.93,14.95,69500.0,11.3453,11.3604,11.3301,11.3453,69500.0
2013-02-27 14:00:00,14.95,15.04,14.93,15.02,98000.0,11.3453,11.4136,11.3301,11.3984,98000.0
2013-02-27 14:30:00,15.02,15.03,14.98,15.02,77500.0,11.3984,11.406,11.368,11.3984,77500.0
2013-02-27 15:00:00,15.02,15.11,15.0,15.08,274200.0,11.3984,11.4667,11.3832,11.4439,274200.0
2013-02-27 15:30:00,15.08,15.16,15.07,15.1,495400.0,11.4439,11.5046,11.4363,11.4591,495400.0
2013-02-28 09:30:00,15.15,15.41,15.11,15.32,350600.0,11.497,11.6943,11.4667,11.6261,350600.0
2013-02-28 10:00:00,15.33,15.39,15.25,15.38,227200.0,11.6336,11.6792,11.5729,11.6716,227200.0
2013-02-28 10:30:00,15.37,15.37,15.17,15.17,193300.0,11.664,11.664,11.5122,11.5122,193300.0
2013-02-28 11:00:00,15.17,15.29,15.14,15.27,170200.0,11.5122,11.6033,11.4895,11.5881,170200.0
2013-02-28 11:30:00,15.27,15.31,15.23,15.31,130100.0,11.5881,11.6185,11.5578,11.6185,130100.0
2013-02-28 12:00:00,15.3,15.34,15.24,15.33,118000.0,11.6109,11.6412,11.5653,11.6336,118000.0
2013-02-28 12:30:00,15.32,15.39,15.32,15.33,57400.0,11.6261,11.6792,11.6261,11.6336,57400.0
2013-02-28 13:00:00,15.32,15.44,15.32,15.41,109700.0,11.6261,11.7171,11.6261,11.6943,109700.0
2013-02-28 13:30:00,15.41,15.43,15.36,15.43,207100.0,11.6943,11.7095,11.6564,11.7095,207100.0
2013-02-28 14:00:00,15.42,15.45,15.4,15.4,132100.0,11.7019,11.7247,11.6868,11.6868,132100.0
2013-02-28 14:30:00,15.41,15.43,15.35,15.39,205200.0,11.6943,11.7095,11.6488,11.6792,205200.0
2013-02-28 15:00:00,15.39,15.39,15.29,15.32,329200.0,11.6792,11.6792,11.6033,11.6261,329200.0
2013-02-28 15:30:00,15.32,15.34,15.27,15.27,573200.0,11.6261,11.6412,11.5881,11.5881,573200.0
2013-03-01 09:30:00,15.19,15.28,14.9,14.96,324900.0,11.5274,11.5957,11.3073,11.3529,324900.0
2013-03-01 10:00:00,14.97,15.03,14.9,14.95,268800.0,11.3604,11.406,11.3073,11.3453,268800.0
2013-03-01 10:30:00,14.96,15.08,14.91,15.08,329100.0,11.3529,11.4439,11.3149,11.4439,329100.0
2013-03-01 11:00:00,15.09,15.11,14.83,14.83,298300.0,11.4515,11.4667,11.2542,11.2542,298300.0
2013-03-01 11:30:00,14.84,14.84,14.74,14.77,314200.0,11.2618,11.2618,11.1859,11.2087,314200.0
2013-03-01 12:00:00,14.77,14.81,14.75,14.76,237100.0,11.2087,11.239,11.1935,11.2011,237100.0
2013-03-01 12:30:00,14.76,14.82,14.71,14.74,191100.0,11.2011,11.2466,11.1631,11.1859,191100.0
2013-03-01 13:00:00,14.75,14.8,14.72,14.77,86800.0,11.1935,11.2314,11.1707,11.2087,86800.0
2013-03-01 13:30:00,14.77,14.77,14.67,14.76,102300.0,11.2087,11.2087,11.1328,11.2011,102300.0
2013-03-01 14:00:00,14.77,14.87,14.75,14.87,174400.0,11.2087,11.2846,11.1935,11.2846,174400.0
2013-03-01 14:30:00,14.87,14.88,14.8,14.87,214300.0,11.2846,11.2921,11.2314,11.2846,214300.0
2013-03-01 15:00:00,14.87,14.88,14.75,14.76,158300.0,11.2846,11.2921,11.1935,11.2011,158300.0
2013-03-01 15:30:00,14.76,14.86,14.75,14.84,458500.0,11.2011,11.277,11.1935,11.2618,458500.0
2013-03-04 09:30:00,15.11,15.35,14.78,14.97,661400.0,11.4667,11.6488,11.2163,11.3604,661400.0
2013-03-04 10:00:00,14.97,15.03,14.86,14.92,165300.0,11.3604,11.406,11.277,11.3225,165300.0
2013-03-04 10:30:00,14.92,15.01,14.9,15.01,263200.0,11.3225,11.3908,11.3073,11.3908,263200.0
2013-03-04 11:00:00,15.01,15.01,14.9,14.93,182700.0,11.3908,11.3908,11.3073,11.3301,182700.0
2013-03-04 11:30:00,14.93,14.99,14.92,14.92,160800.0,11.3301,11.3756,11.3225,11.3225,160800.0
2013-03-04 12:00:00,14.93,14.94,14.77,14.77,142900.0,11.3301,11.3377,11.2087,11.2087,142900.0
2013-03-04 12:30:00,14.78,14.83,14.73,14.8,102300.0,11.2163,11.2542,11.1783,11.2314,102300.0
2013-03-04 13:00:00,14.81,14.82,14.72,14.79,69700.0,11.239,11.2466,11.1707,11.2238,69700.0
2013-03-04 13:30:00,14.8,14.81,14.73,14.79,109900.0,11.2314,11.239,11.1783,11.2238,109900.0
2013-03-04 14:00:00,14.79,14.92,14.78,14.92,251600.0,11.2238,11.3225,11.2163,11.3225,251600.0
2013-03-04 14:30:00,14.92,14.95,14.9,14.93,88700.0,11.3225,11.3453,11.3073,11.3301,88700.0
2013-03-04 15:00:00,14.92,14.93,14.87,14.89,246000.0,11.3225,11.3301,11.2846,11.2997,246000.0
2013-03-04 15:30:00,14.89,15.0,14.88,14.98,772400.0,11.2997,11.3832,11.2921,11.368,772400.0
2013-03-05 09:30:00,14.98,15.35,14.96,15.25,364100.0,11.368,11.6488,11.3529,11.5729,364100.0
2013-03-05 10:00:00,15.26,15.3,15.16,15.2,267300.0,11.5805,11.6109,11.5046,11.535,267300.0
2013-03-05 10:30:00,15.2,15.24,15.16,15.24,163200.0,11.535,11.5653,11.5046,11.5653,163200.0
2013-03-05 11:00:00,15.23,15.35,15.19,15.29,153000.0,11.5578,11.6488,11.5274,11.6033,153000.0
2013-03-05 11:30:00,15.29,15.29,15.18,15.18,121100.0,11.6033,11.6033,11.5198,11.5198,121100.0
2013-03-05 12:00:00,15.19,15.21,15.18,15.19,74700.0,11.5274,11.5426,11.5198,11.5274,74700.0
2013-03-05 12:30:00,15.19,15.21,15.16,15.19,95700.0,11.5274,11.5426,11.5046,11.5274,95700.0
2013-03-05 13:00:00,15.19,15.23,15.14,15.18,108200.0,11.5274,11.5578,11.4895,11.5198,108200.0
2013-03-05 13:30:00,15.18,15.2,15.1,15.1,79300.0,11.5198,11.535,11.4591,11.4591,79300.0
2013-03-05 14:00:00,15.11,15.14,15.04,15.04,104400.0,11.4667,11.4895,11.4136,11.4136,104400.0
2013-03-05 14:30:00,15.04,15.09,15.0,15.02,156200.0,11.4136,11.4515,11.3832,11.3984,156200.0
2013-03-05 15:00:00,15.02,15.08,14.99,15.04,354800.0,11.3984,11.4439,11.3756,11.4136,354800.0
2013-03-05 15:30:00,15.04,15.08,14.98,15.03,394400.0,11.4136,11.4439,11.368,11.406,394400.0
2013-03-06 09:30:00,15.13,15.32,15.12,15.28,504500.0,11.4819,11.6261,11.4743,11.5957,504500.0
2013-03-06 10:00:00,15.29,15.35,15.21,15.29,220600.0,11.6033,11.6488,11.5426,11.6033,220600.0
2013-03-06 10:30:00,15.3,15.34,15.22,15.27,99900.0,11.6109,11.6412,11.5502,11.5881,99900.0
2013-03-06 11:00:00,15.27,15.3,15.21,15.3,106500.0,11.5881,11.6109,11.5426,11.6109,106500.0
2013-03-06 11:30:00,15.3,15.38,15.3,15.35,177000.0,11.6109,11.6716,11.6109,11.6488,177000.0
2013-03-06 12:00:00,15.35,15.36,15.28,15.32,82000.0,11.6488,11.6564,11.5957,11.6261,82000.0
2013-03-06 12:30:00,15.32,15.45,15.28,15.45,129100.0,11.6261,11.7247,11.5957,11.7247,129100.0
2013-03-06 13:00:00,15.44,15.5,15.41,15.5,96500.0,11.7171,11.7626,11.6943,11.7626,96500.0
2013-03-06 13:30:00,15.5,15.5,15.45,15.49,136900.0,11.7626,11.7626,11.7247,11.7551,136900.0
2013-03-06 14:00:00,15.49,15.52,15.46,15.48,182500.0,11.7551,11.7778,11.7323,11.7475,182500.0
2013-03-06 14:30:00,15.48,15.51,15.46,15.48,134600.0,11.7475,11.7702,11.7323,11.7475,134600.0
2013-03-06 15:00:00,15.49,15.54,15.47,15.54,128700.0,11.7551,11.793,11.7399,11.793,128700.0
2013-03-06 15:30:00,15.54,15.54,15.42,15.46,309100.0,11.793,11.793,11.7019,11.7323,309100.0
2013-03-07 09:30:00,15.46,15.75,15.46,15.64,483600.0,11.7323,11.9524,11.7323,11.8689,483600.0
2013-03-07 10:00:00,15.64,15.7,15.57,15.62,202900.0,11.8689,11.9144,11.8158,11.8537,202900.0
2013-03-07 10:30:00,15.61,15.69,15.61,15.64,173500.0,11.8461,11.9068,11.8461,11.8689,173500.0
2013-03-07 11:00:00,15.64,15.65,15.56,15.57,158100.0,11.8689,11.8765,11.8082,11.8158,158100.0
2013-03-07 11:30:00,15.57,15.57,15.47,15.52,74900.0,11.8158,11.8158,11.7399,11.7778,74900.0
2013-03-07 12:00:00,15.53,15.6,15.52,15.59,61400.0,11.7854,11.8385,11.7778,11.8309,61400.0
2013-03-07 12:30:00,15.6,15.6,15.53,15.58,82000.0,11.8385,11.8385,11.7854,11.8234,82000.0
2013-03-07 13:00:00,15.59,15.63,15.56,15.62,63500.0,11.8309,11.8613,11.8082,11.8537,63500.0
2013-03-07 13:30:00,15.61,15.61,15.52,15.59,112600.0,11.8461,11.8461,11.7778,11.8309,112600.0
2013-03-07 14:00:00,15.58,15.59,15.46,15.49,66700.0,11.8234,11.8309,11.7323,11.7551,66700.0
2013-03-07 14:30:00,15.49,15.51,15.43,15.5,100100.0,11.7551,11.7702,11.7095,11.7626,100100.0
2013-03-07 15:00:00,15.5,15.51,15.46,15.47,74400.0,11.7626,11.7702,11.7323,11.7399,74400.0
2013-03-07 15:30:00,15.47,15.51,15.47,15.5,224900.0,11.7399,11.7702,11.7399,11.7626,224900.0
2013-03-08 09:30:00,15.64,15.8,15.56,15.66,217500.0,11.8689,11.9903,11.8082,11.8841,217500.0
2013-03-08 10:00:00,15.66,15.8,15.6,15.77,322800.0,11.8841,11.9903,11.8385,11.9675,322800.0
2013-03-08 10:30:00,15.77,15.81,15.74,15.76,119600.0,11.9675,11.9979,11.9448,11.96,119600.0
2013-03-08 11:00:00,15.76,15.85,15.75,15.83,324800.0,11.96,12.0283,11.9524,12.0131,324800.0
2013-03-08 11:30:00,15.84,15.98,15.81,15.97,270500.0,12.0207,12.1269,11.9979,12.1193,270500.0
2013-03-08 12:00:00,15.96,16.09,15.9,15.9,354100.0,12.1117,12.2104,12.0662,12.0662,354100.0
2013-03-08 12:30:00,15.91,15.98,15.9,15.95,97800.0,12.0738,12.1269,12.0662,12.1041,97800.0
2013-03-08 13:00:00,15.96,15.96,15.87,15.88,77000.0,12.1117,12.1117,12.0434,12.051,77000.0
2013-03-08 13:30:00,15.88,16.0,15.85,15.93,113400.0,12.051,12.1421,12.0283,12.089,113400.0
2013-03-08 14:00:00,15.92,15.93,15.87,15.91,79900.0,12.0814,12.089,12.0434,12.0738,79900.0
2013-03-08 14:30:00,15.91,15.92,15.85,15.9,85000.0,12.0738,12.0814,12.0283,12.0662,85000.0
2013-03-08 15:00:00,15.9,15.96,15.9,15.91,103400.0,12.0662,12.1117,12.0662,12.0738,103400.0
2013-03-08 15:30:00,15.91,15.96,15.89,15.95,319000.0,12.0738,12.1117,12.0586,12.1041,319000.0
2013-03-11 09:30:00,15.87,15.96,15.73,15.75,458900.0,12.0434,12.1117,11.9372,11.9524,458900.0
2013-03-11 10:00:00,15.75,15.79,15.72,15.73,127100.0,11.9524,11.9827,11.9296,11.9372,127100.0
2013-03-11 10:30:00,15.74,15.76,15.63,15.69,363000.0,11.9448,11.96,11.8613,11.9068,363000.0
2013-03-11 11:00:00,15.69,15.74,15.6,15.69,450400.0,11.9068,11.9448,11.8385,11.9068,450400.0
2013-03-11 11:30:00,15.7,15.83,15.67,15.81,205300.0,11.9144,12.0131,11.8917,11.9979,205300.0
2013-03-11 12:00:00,15.8,15.8,15.69,15.73,239200.0,11.9903,11.9903,11.9068,11.9372,239200.0
2013-03-11 12:30:00,15.73,15.83,15.72,15.83,102300.0,11.9372,12.0131,11.9296,12.0131,102300.0
2013-03-11 13:00:00,15.84,15.87,15.79,15.87,128200.0,12.0207,12.0434,11.9827,12.0434,128200.0
2013-03-11 13:30:00,15.86,15.95,15.86,15.94,138300.0,12.0358,12.1041,12.0358,12.0966,138300.0
2013-03-11 14:00:00,15.94,15.98,15.92,15.98,102400.0,12.0966,12.1269,12.0814,12.1269,102400.0
2013-03-11 14:30:00,15.97,15.98,15.87,15.87,97100.0,12.1193,12.1269,12.0434,12.0434,97100.0
2013-03-11 15:00:00,15.87,15.89,15.84,15.84,151500.0,12.0434,12.0586,12.0207,12.0207,151500.0
2013-03-11 15:30:00,15.85,15.87,15.82,15.86,222500.0,12.0283,12.0434,12.0055,12.0358,222500.0
2013-03-12 09:30:00,15.85,15.99,15.73,15.98,141300.0,12.0283,12.1345,11.9372,12.1269,141300.0
2013-03-12 10:00:00,15.98,16.06,15.95,15.98,339400.0,12.1269,12.1876,12.1041,12.1269,339400.0
2013-03-12 10:30:00,15.97,15.98,15.89,15.9,83300.0,12.1193,12.1269,12.0586,12.0662,83300.0
2013-03-12 11:00:00,15.89,15.89,15.63,15.64,524400.0,12.0586,12.0586,11.8613,11.8689,524400.0
2013-03-12 11:30:00,15.63,15.68,15.6,15.64,264300.0,11.8613,11.8992,11.8385,11.8689,264300.0
2013-03-12 12:00:00,15.65,15.65,15.55,15.56,238500.0,11.8765,11.8765,11.8006,11.8082,238500.0
2013-03-12 12:30:00,15.57,15.63,15.55,15.61,210000.0,11.8158,11.8613,11.8006,11.8461,210000.0
2013-03-12 13:00:00,15.6,15.72,15.6,15.72,197800.0,11.8385,11.9296,11.8385,11.9296,197800.0
2013-03-12 13:30:00,15.73,15.78,15.68,15.69,100600.0,11.9372,11.9751,11.8992,11.9068,100600.0
2013-03-12 14:00:00,15.68,15.7,15.58,15.59,260600.0,11.8992,11.9144,11.8234,11.8309,260600.0
2013-03-12 14:30:00,15.59,15.62,15.57,15.58,155700.0,11.8309,11.8537,11.8158,11.8234,155700.0
2013-03-12 15:00:00,15.58,15.65,15.57,15.6,250700.0,11.8234,11.8765,11.8158,11.8385,250700.0
2013-03-12 15:30:00,15.6,15.66,15.59,15.65,596400.0,11.8385,11.8841,11.8309,11.8765,596400.0
2013-03-13 09:30:00,15.65,15.65,14.94,15.09,843900.0,11.8765,11.8765,11.3377,11.4515,843900.0
2013-03-13 10:00:00,15.09,15.2,15.01,15.13,474900.0,11.4515,11.535,11.3908,11.4819,474900.0
2013-03-13 10:30:00,15.13,15.13,15.02,15.11,344800.0,11.4819,11.4819,11.3984,11.4667,344800.0
2013-03-13 11:00:00,15.12,15.17,15.06,15.1,538000.0,11.4743,11.5122,11.4287,11.4591,538000.0
2013-03-13 11:30:00,15.09,15.12,15.03,15.04,217700.0,11.4515,11.4743,11.406,11.4136,217700.0
2013-03-13 12:00:00,15.05,15.09,15.04,15.05,179900.0,11.4212,11.4515,11.4136,11.4212,179900.0
2013-03-13 12:30:00,15.05,15.13,15.05,15.13,301400.0,11.4212,11.4819,11.4212,11.4819,301400.0
2013-03-13 13:00:00,15.13,15.25,15.09,15.24,188600.0,11.4819,11.5729,11.4515,11.5653,188600.0
2013-03-13 13:30:00,15.24,15.28,15.2,15.21,129600.0,11.5653,11.5957,11.535,11.5426,129600.0
2013-03-13 14:00:00,15.22,15.27,15.19,15.27,157600.0,11.5502,11.5881,11.5274,11.5881,157600.0
2013-03-13 14:30:00,15.27,15.29,15.23,15.28,196900.0,11.5881,11.6033,11.5578,11.5957,196900.0
2013-03-13 15:00:00,15.28,15.35,15.27,15.35,473300.0,11.5957,11.6488,11.5881,11.6488,473300.0
2013-03-13 15:30:00,15.35,15.38,15.25,15.26,646700.0,11.6488,11.6716,11.5729,11.5805,646700.0
2013-03-14 09:30:00,15.25,15.3,14.98,15.09,626500.0,11.5729,11.6109,11.368,11.4515,626500.0
2013-03-14 10:00:00,15.09,15.19,15.09,15.18,337100.0,11.4515,11.5274,11.4515,11.5198,337100.0
2013-03-14 10:30:00,15.17,15.23,15.08,15.11,164500.0,11.5122,11.5578,11.4439,11.4667,164500.0
2013-03-14 11:00:00,15.12,15.15,14.96,14.99,314900.0,11.4743,11.497,11.3529,11.3756,314900.0
2013-03-14 11:30:00,14.99,15.12,14.96,15.11,170800.0,11.3756,11.4743,11.3529,11.4667,170800.0
2013-03-14 12:00:00,15.13,15.15,15.02,15.05,298400.0,11.4819,11.497,11.3984,11.4212,298400.0
2013-03-14 12:30:00,15.05,15.06,14.98,14.99,632000.0,11.4212,11.4287,11.368,11.3756,632000.0
2013-03-14 13:00:00,15.0,15.1,14.99,15.05,119700.0,11.3832,11.4591,11.3756,11.4212,119700.0
2013-03-14 13:30:00,15.05,15.17,15.04,15.08,282900.0,11.4212,11.5122,11.4136,11.4439,282900.0
2013-03-14 14:00:00,15.09,15.19,15.08,15.18,120800.0,11.4515,11.5274,11.4439,11.5198,120800.0
2013-03-14 14:30:00,15.19,15.2,15.11,15.2,183600.0,11.5274,11.535,11.4667,11.535,183600.0
2013-03-14 15:00:00,15.2,15.2,15.1,15.13,366800.0,11.535,11.535,11.4591,11.4819,366800.0
2013-03-14 15:30:00,15.13,15.18,15.11,15.17,746300.0,11.4819,11.5198,11.4667,11.5122,746300.0
2013-03-15 09:30:00,15.2,15.47,15.2,15.3,458000.0,11.535,11.7399,11.535,11.6109,458000.0
2013-03-15 10:00:00,15.3,15.33,15.18,15.27,288300.0,11.6109,11.6336,11.5198,11.5881,288300.0
2013-03-15 10:30:00,15.28,15.32,15.18,15.26,153400.0,11.5957,11.6261,11.5198,11.5805,153400.0
2013-03-15 11:00:00,15.26,15.38,15.25,15.35,246600.0,11.5805,11.6716,11.5729,11.6488,246600.0
2013-03-15 11:30:00,15.35,15.44,15.34,15.43,494300.0,11.6488,11.7171,11.6412,11.7095,494300.0
2013-03-15 12:00:00,15.43,15.44,15.38,15.41,126500.0,11.7095,11.7171,11.6716,11.6943,126500.0
2013-03-15 12:30:00,15.4,15.43,15.34,15.36,90800.0,11.6868,11.7095,11.6412,11.6564,90800.0
2013-03-15 13:00:00,15.35,15.43,15.35,15.43,123600.0,11.6488,11.7095,11.6488,11.7095,123600.0
2013-03-15 13:30:00,15.43,15.44,15.42,15.44,170300.0,11.7095,11.7171,11.7019,11.7171,170300.0
2013-03-15 14:00:00,15.43,15.47,15.39,15.39,222300.0,11.7095,11.7399,11.6792,11.6792,222300.0
2013-03-15 14:30:00,15.39,15.45,15.38,15.44,142800.0,11.6792,11.7247,11.6716,11.7171,142800.0
2013-03-15 15:00:00,15.44,15.49,15.41,15.43,188300.0,11.7171,11.7551,11.6943,11.7095,188300.0
2013-03-15 15:30:00,15.44,15.48,15.43,15.46,544300.0,11.7171,11.7475,11.7095,11.7323,544300.0
2013-03-18 09:30:00,15.17,15.26,15.03,15.24,176000.0,11.5122,11.5805,11.406,11.5653,176000.0
2013-03-18 10:00:00,15.23,15.43,15.22,15.43,148600.0,11.5578,11.7095,11.5502,11.7095,148600.0
2013-03-18 10:30:00,15.43,15.46,15.37,15.37,219000.0,11.7095,11.7323,11.664,11.664,219000.0
2013-03-18 11:00:00,15.37,15.52,15.37,15.51,155200.0,11.664,11.7778,11.664,11.7702,155200.0
2013-03-18 11:30:00,15.5,15.53,15.5,15.53,99400.0,11.7626,11.7854,11.7626,11.7854,99400.0
2013-03-18 12:00:00,15.55,15.58,15.46,15.46,195800.0,11.8006,11.8234,11.7323,11.7323,195800.0
2013-03-18 12:30:00,15.47,15.51,15.45,15.48,72200.0,11.7399,11.7702,11.7247,11.7475,72200.0
2013-03-18 13:00:00,15.47,15.48,15.4,15.41,92700.0,11.7399,11.7475,11.6868,11.6943,92700.0
2013-03-18 13:30:00,15.42,15.44,15.3,15.32,164700.0,11.7019,11.7171,11.6109,11.6261,164700.0
2013-03-18 14:00:00,15.32,15.41,15.32,15.39,136100.0,11.6261,11.6943,11.6261,11.6792,136100.0
2013-03-18 14:30:00,15.4,15.44,15.37,15.37,93700.0,11.6868,11.7171,11.664,11.664,93700.0
2013-03-18 15:00:00,15.37,15.44,15.34,15.4,230700.0,11.664,11.7171,11.6412,11.6868,230700.0
2013-03-18 15:30:00,15.4,15.4,15.33,15.37,449500.0,11.6868,11.6868,11.6336,11.664,449500.0
2013-03-19 09:30:00,15.35,15.5,15.16,15.48,835200.0,11.6488,11.7626,11.5046,11.7475,835200.0
2013-03-19 10:00:00,15.47,15.61,15.45,15.5,696100.0,11.7399,11.8461,11.7247,11.7626,696100.0
2013-03-19 10:30:00,15.5,15.51,15.27,15.3,291400.0,11.7626,11.7702,11.5881,11.6109,291400.0
2013-03-19 11:00:00,15.3,15.41,15.24,15.36,252400.0,11.6109,11.6943,11.5653,11.6564,252400.0
2013-03-19 11:30:00,15.37,15.41,15.19,15.19,202400.0,11.664,11.6943,11.5274,11.5274,202400.0
2013-03-19 12:00:00,15.2,15.22,15.05,15.19,268000.0,11.535,11.5502,11.4212,11.5274,268000.0
2013-03-19 12:30:00,15.18,15.18,15.1,15.12,252500.0,11.5198,11.5198,11.4591,11.4743,252500.0
2013-03-19 13:00:00,15.12,15.12,14.96,14.97,312900.0,11.4743,11.4743,11.3529,11.3604,312900.0
2013-03-19 13:30:00,14.96,15.05,14.93,15.05,257000.0,11.3529,11.4212,11.3301,11.4212,257000.0
2013-03-19 14:00:00,15.04,15.14,15.04,15.09,244600.0,11.4136,11.4895,11.4136,11.4515,244600.0
2013-03-19 14:30:00,15.1,15.17,15.09,15.12,140200.0,11.4591,11.5122,11.4515,11.4743,140200.0
2013-03-19 15:00:00,15.12,15.24,15.12,15.22,312300.0,11.4743,11.5653,11.4743,11.5502,312300.0
2013-03-19 15:30:00,15.22,15.32,15.16,15.31,568800.0,11.5502,11.6261,11.5046,11.6185,568800.0
2013-03-20 09:30:00,15.39,15.49,15.29,15.29,304500.0,11.6792,11.7551,11.6033,11.6033,304500.0
2013-03-20 10:00:00,15.29,15.35,15.29,15.32,143200.0,11.6033,11.6488,11.6033,11.6261,143200.0
2013-03-20 10:30:00,15.32,15.39,15.27,15.39,200400.0,11.6261,11.6792,11.5881,11.6792,200400.0
2013-03-20 11:00:00,15.4,15.54,15.38,15.45,353100.0,11.6868,11.793,11.6716,11.7247,353100.0
2013-03-20 11:30:00,15.45,15.47,15.34,15.39,113500.0,11.7247,11.7399,11.6412,11.6792,113500.0
2013-03-20 12:00:00,15.39,15.56,15.39,15.56,171900.0,11.6792,11.8082,11.6792,11.8082,171900.0
2013-03-20 12:30:00,15.57,15.65,15.54,15.61,213500.0,11.8158,11.8765,11.793,11.8461,213500.0
2013-03-20 13:00:00,15.6,15.67,15.57,15.65,112300.0,11.8385,11.8917,11.8158,11.8765,112300.0
2013-03-20 13:30:00,15.65,15.65,15.6,15.62,116800.0,11.8765,11.8765,11.8385,11.8537,116800.0
2013-03-20 14:00:00,15.61,15.69,15.59,15.63,326000.0,11.8461,11.9068,11.8309,11.8613,326000.0
2013-03-20 14:30:00,15.62,15.66,15.59,15.6,193500.0,11.8537,11.8841,11.8309,11.8385,193500.0
2013-03-20 15:00:00,15.6,15.63,15.56,15.6,166700.0,11.8385,11.8613,11.8082,11.8385,166700.0
2013-03-20 15:30:00,15.6,15.63,15.56,15.59,490400.0,11.8385,11.8613,11.8082,11.8309,490400.0
2013-03-21 09:30:00,15.46,15.69,15.42,15.68,107200.0,11.7323,11.9068,11.7019,11.8992,107200.0
2013-03-21 10:00:00,15.69,15.74,15.64,15.69,181100.0,11.9068,11.9448,11.8689,11.9068,181100.0
2013-03-21 10:30:00,15.69,15.74,15.62,15.71,179300.0,11.9068,11.9448,11.8537,11.922,179300.0
2013-03-21 11:00:00,15.71,15.74,15.61,15.62,105700.0,11.922,11.9448,11.8461,11.8537,105700.0
2013-03-21 11:30:00,15.63,15.74,15.63,15.72,71900.0,11.8613,11.9448,11.8613,11.9296,71900.0
2013-03-21 12:00:00,15.72,15.75,15.67,15.7,203500.0,11.9296,11.9524,11.8917,11.9144,203500.0
2013-03-21 12:30:00,15.7,15.74,15.62,15.62,65200.0,11.9144,11.9448,11.8537,11.8537,65200.0
2013-03-21 13:00:00,15.61,15.65,15.53,15.57,70700.0,11.8461,11.8765,11.7854,11.8158,70700.0
2013-03-21 13:30:00,15.57,15.6,15.54,15.57,57800.0,11.8158,11.8385,11.793,11.8158,57800.0
2013-03-21 14:00:00,15.57,15.58,15.48,15.54,139800.0,11.8158,11.8234,11.7475,11.793,139800.0
2013-03-21 14:30:00,15.54,15.61,15.53,15.54,54300.0,11.793,11.8461,11.7854,11.793,54300.0
2013-03-21 15:00:00,15.54,15.6,15.53,15.56,79200.0,11.793,11.8385,11.7854,11.8082,79200.0
2013-03-21 15:30:00,15.56,15.6,15.55,15.58,387800.0,11.8082,11.8385,11.8006,11.8234,387800.0
2013-03-22 09:30:00,15.66,15.77,15.6,15.63,102700.0,11.8841,11.9675,11.8385,11.8613,102700.0
2013-03-22 10:00:00,15.63,15.71,15.62,15.7,77100.0,11.8613,11.922,11.8537,11.9144,77100.0
2013-03-22 10:30:00,15.69,15.71,15.62,15.71,153500.0,11.9068,11.922,11.8537,11.922,153500.0
2013-03-22 11:00:00,15.7,15.71,15.59,15.62,283700.0,11.9144,11.922,11.8309,11.8537,283700.0
2013-03-22 11:30:00,15.62,15.66,15.6,15.65,73400.0,11.8537,11.8841,11.8385,11.8765,73400.0
2013-03-22 12:00:00,15.64,15.66,15.59,15.64,61400.0,11.8689,11.8841,11.8309,11.8689,61400.0
2013-03-22 12:30:00,15.63,15.65,15.59,15.65,37600.0,11.8613,11.8765,11.8309,11.8765,37600.0
2013-03-22 13:00:00,15.65,15.68,15.62,15.68,128100.0,11.8765,11.8992,11.8537,11.8992,128100.0
2013-03-22 13:30:00,15.68,15.7,15.66,15.67,101300.0,11.8992,11.9144,11.8841,11.8917,101300.0
2013-03-22 14:00:00,15.66,15.67,15.58,15.58,82500.0,11.8841,11.8917,11.8234,11.8234,82500.0
2013-03-22 14:30:00,15.59,15.65,15.57,15.61,68800.0,11.8309,11.8765,11.8158,11.8461,68800.0
2013-03-22 15:00:00,15.61,15.61,15.55,15.56,65100.0,11.8461,11.8461,11.8006,11.8082,65100.0
2013-03-22 15:30:00,15.56,15.59,15.52,15.56,516400.0,11.8082,11.8309,11.7778,11.8082,516400.0
2013-03-25 09:30:00,15.6,15.78,15.56,15.78,171800.0,11.8385,11.9751,11.8082,11.9751,171800.0
2013-03-25 10:00:00,15.78,15.83,15.67,15.7,144800.0,11.9751,12.0131,11.8917,11.9144,144800.0
2013-03-25 10:30:00,15.7,15.72,15.55,15.61,194200.0,11.9144,11.9296,11.8006,11.8461,194200.0
2013-03-25 11:00:00,15.61,15.63,15.57,15.6,185200.0,11.8461,11.8613,11.8158,11.8385,185200.0
2013-03-25 11:30:00,15.59,15.71,15.59,15.71,221700.0,11.8309,11.922,11.8309,11.922,221700.0
2013-03-25 12:00:00,15.71,15.73,15.61,15.62,150600.0,11.922,11.9372,11.8461,11.8537,150600.0
2013-03-25 12:30:00,15.61,15.66,15.6,15.63,140300.0,11.8461,11.8841,11.8385,11.8613,140300.0
2013-03-25 13:00:00,15.62,15.7,15.59,15.7,192800.0,11.8537,11.9144,11.8309,11.9144,192800.0
2013-03-25 13:30:00,15.7,15.72,15.64,15.66,224700.0,11.9144,11.9296,11.8689,11.8841,224700.0
2013-03-25 14:00:00,15.66,15.69,15.64,15.68,121600.0,11.8841,11.9068,11.8689,11.8992,121600.0
2013-03-25 14:30:00,15.68,15.77,15.67,15.77,332200.0,11.8992,11.9675,11.8917,11.9675,332200.0
2013-03-25 15:00:00,15.77,15.77,15.71,15.71,195600.0,11.9675,11.9675,11.922,11.922,195600.0
2013-03-25 15:30:00,15.72,15.85,15.69,15.83,602100.0,11.9296,12.0283,11.9068,12.0131,602100.0
2013-03-26 09:30:00,15.79,15.85,15.71,15.78,104900.0,12.0657,12.1115,12.0045,12.058,104900.0
2013-03-26 10:00:00,15.78,15.8,15.72,15.77,116100.0,12.058,12.0733,12.0122,12.0504,116100.0
2013-03-26 10:30:00,15.78,15.79,15.64,15.67,145300.0,12.058,12.0657,11.9511,11.974,145300.0
2013-03-26 11:00:00,15.68,15.78,15.68,15.72,448900.0,11.9816,12.058,11.9816,12.0122,448900.0
2013-03-26 11:30:00,15.72,15.75,15.71,15.72,180400.0,12.0122,12.0351,12.0045,12.0122,180400.0
2013-03-26 12:00:00,15.72,15.72,15.68,15.72,260500.0,12.0122,12.0122,11.9816,12.0122,260500.0
2013-03-26 12:30:00,15.71,15.71,15.69,15.7,250400.0,12.0045,12.0045,11.9893,11.9969,250400.0
2013-03-26 13:00:00,15.7,15.81,15.68,15.8,556000.0,11.9969,12.081,11.9816,12.0733,556000.0
2013-03-26 13:30:00,15.8,15.81,15.74,15.76,84500.0,12.0733,12.081,12.0275,12.0428,84500.0
2013-03-26 14:00:00,15.76,15.84,15.75,15.81,54500.0,12.0428,12.1039,12.0351,12.081,54500.0
2013-03-26 14:30:00,15.81,15.82,15.78,15.8,71500.0,12.081,12.0886,12.058,12.0733,71500.0
2013-03-26 15:00:00,15.81,15.88,15.81,15.86,80500.0,12.081,12.1344,12.081,12.1192,80500.0
2013-03-26 15:30:00,15.86,15.91,15.86,15.9,232200.0,12.1192,12.1574,12.1192,12.1497,232200.0
2013-03-27 09:30:00,15.69,15.82,15.57,15.75,153400.0,11.9893,12.0886,11.8976,12.0351,153400.0
2013-03-27 10:00:00,15.72,15.78,15.67,15.75,374600.0,12.0122,12.058,11.974,12.0351,374600.0
2013-03-27 10:30:00,15.75,15.81,15.7,15.71,80700.0,12.0351,12.081,11.9969,12.0045,80700.0
2013-03-27 11:00:00,15.71,15.79,15.71,15.78,59900.0,12.0045,12.0657,12.0045,12.058,59900.0
2013-03-27 11:30:00,15.78,15.86,15.77,15.84,61700.0,12.058,12.1192,12.0504,12.1039,61700.0
2013-03-27 12:00:00,15.84,15.87,15.83,15.84,34200.0,12.1039,12.1268,12.0962,12.1039,34200.0
2013-03-27 12:30:00,15.83,15.86,15.81,15.82,44000.0,12.0962,12.1192,12.081,12.0886,44000.0
2013-03-27 13:00:00,15.81,15.83,15.79,15.8,31900.0,12.081,12.0962,12.0657,12.0733,31900.0
2013-03-27 13:30:00,15.8,15.88,15.79,15.85,36000.0,12.0733,12.1344,12.0657,12.1115,36000.0
2013-03-27 14:00:00,15.86,15.98,15.86,15.97,178200.0,12.1192,12.2109,12.1192,12.2032,178200.0
2013-03-27 14:30:00,15.97,16.03,15.95,16.03,125200.0,12.2032,12.2491,12.1879,12.2491,125200.0
2013-03-27 15:00:00,16.03,16.03,15.98,16.0,150700.0,12.2491,12.2491,12.2109,12.2261,150700.0
2013-03-27 15:30:00,15.99,16.0,15.95,16.0,637600.0,12.2185,12.2261,12.1879,12.2261,637600.0
2013-03-28 09:30:00,15.9,15.97,15.75,15.8,103700.0,12.1497,12.2032,12.0351,12.0733,103700.0
2013-03-28 10:00:00,15.8,15.82,15.73,15.82,187400.0,12.0733,12.0886,12.0198,12.0886,187400.0
2013-03-28 10:30:00,15.81,15.88,15.8,15.86,109800.0,12.081,12.1344,12.0733,12.1192,109800.0
2013-03-28 11:00:00,15.85,15.89,15.81,15.86,72000.0,12.1115,12.1421,12.081,12.1192,72000.0
2013-03-28 11:30:00,15.85,15.91,15.82,15.89,49000.0,12.1115,12.1574,12.0886,12.1421,49000.0
2013-03-28 12:00:00,15.89,15.89,15.83,15.88,25800.0,12.1421,12.1421,12.0962,12.1344,25800.0
2013-03-28 12:30:00,15.88,15.99,15.88,15.92,75600.0,12.1344,12.2185,12.1344,12.165,75600.0
2013-03-28 13:00:00,15.92,15.97,15.88,15.95,70600.0,12.165,12.2032,12.1344,12.1879,70600.0
2013-03-28 13:30:00,15.94,15.94,15.87,15.89,133300.0,12.1803,12.1803,12.1268,12.1421,133300.0
2013-03-28 14:00:00,15.9,15.92,15.87,15.88,69100.0,12.1497,12.165,12.1268,12.1344,69100.0
2013-03-28 14:30:00,15.89,15.94,15.87,15.92,85600.0,12.1421,12.1803,12.1268,12.165,85600.0
2013-03-28 15:00:00,15.91,15.93,15.89,15.91,192900.0,12.1574,12.1727,12.1421,12.1574,192900.0
2013-03-28 15:30:00,15.9,15.95,15.87,15.88,434000.0,12.1497,12.1879,12.1268,12.1344,434000.0
2013-04-01 09:30:00,15.89,15.99,15.77,15.78,100300.0,12.1421,12.2185,12.0504,12.058,100300.0
2013-04-01 10:00:00,15.77,15.83,15.61,15.62,133200.0,12.0504,12.0962,11.9281,11.9358,133200.0
2013-04-01 10:30:00,15.62,15.62,15.43,15.49,295700.0,11.9358,11.9358,11.7906,11.8364,295700.0
2013-04-01 11:00:00,15.49,15.57,15.47,15.53,72600.0,11.8364,11.8976,11.8212,11.867,72600.0
2013-04-01 11:30:00,15.53,15.54,15.5,15.53,56200.0,11.867,11.8746,11.8441,11.867,56200.0
2013-04-01 12:00:00,15.53,15.53,15.45,15.46,59900.0,11.867,11.867,11.8059,11.8135,59900.0
2013-04-01 12:30:00,15.46,15.52,15.43,15.52,41200.0,11.8135,11.8594,11.7906,11.8594,41200.0
2013-04-01 13:00:00,15.51,15.61,15.5,15.59,66500.0,11.8517,11.9281,11.8441,11.9128,66500.0
2013-04-01 13:30:00,15.61,15.68,15.55,15.61,140700.0,11.9281,11.9816,11.8823,11.9281,140700.0
2013-04-01 14:00:00,15.61,15.64,15.52,15.55,112300.0,11.9281,11.9511,11.8594,11.8823,112300.0
2013-04-01 14:30:00,15.54,15.54,15.46,15.47,151300.0,11.8746,11.8746,11.8135,11.8212,151300.0
2013-04-01 15:00:00,15.46,15.47,15.4,15.42,149600.0,11.8135,11.8212,11.7677,11.7829,149600.0
2013-04-01 15:30:00,15.42,15.44,15.34,15.43,656800.0,11.7829,11.7982,11.7218,11.7906,656800.0
2013-04-02 09:30:00,15.5,15.52,15.14,15.18,269400.0,11.8441,11.8594,11.569,11.5996,269400.0
2013-04-02 10:00:00,15.19,15.26,15.09,15.2,290900.0,11.6072,11.6607,11.5308,11.6148,290900.0
2013-04-02 10:30:00,15.19,15.26,15.14,15.26,254400.0,11.6072,11.6607,11.569,11.6607,254400.0
2013-04-02 11:00:00,15.26,15.26,15.15,15.15,109800.0,11.6607,11.6607,11.5766,11.5766,109800.0
2013-04-02 11:30:00,15.16,15.21,15.14,15.2,97200.0,11.5843,11.6225,11.569,11.6148,97200.0
2013-04-02 12:00:00,15.21,15.22,15.17,15.18,77100.0,11.6225,11.6301,11.5919,11.5996,77100.0
2013-04-02 12:30:00,15.17,15.18,15.11,15.16,79900.0,11.5919,11.5996,11.5461,11.5843,79900.0
2013-04-02 13:00:00,15.16,15.17,15.06,15.07,95500.0,11.5843,11.5919,11.5079,11.5155,95500.0
2013-04-02 13:30:00,15.07,15.14,15.05,15.1,89700.0,11.5155,11.569,11.5002,11.5384,89700.0
2013-04-02 14:00:00,15.11,15.11,14.99,15.0,152300.0,11.5461,11.5461,11.4544,11.462,152300.0
2013-04-02 14:30:00,15.0,15.0,14.84,14.89,240400.0,11.462,11.462,11.3397,11.378,240400.0
2013-04-02 15:00:00,14.9,14.93,14.79,14.82,286300.0,11.3856,11.4085,11.3015,11.3245,286300.0
2013-04-02 15:30:00,14.81,14.85,14.69,14.81,770600.0,11.3168,11.3474,11.2251,11.3168,770600.0
2013-04-03 09:30:00,14.78,14.8,14.51,14.51,396300.0,11.2939,11.3092,11.0876,11.0876,396300.0
2013-04-03 10:00:00,14.51,14.63,14.4,14.46,231400.0,11.0876,11.1793,11.0035,11.0494,231400.0
2013-04-03 10:30:00,14.45,14.53,14.44,14.45,185900.0,11.0417,11.1029,11.0341,11.0417,185900.0
2013-04-03 11:00:00,14.45,14.5,14.44,14.46,99300.0,11.0417,11.0799,11.0341,11.0494,99300.0
2013-04-03 11:30:00,14.46,14.5,14.35,14.46,142500.0,11.0494,11.0799,10.9653,11.0494,142500.0
2013-04-03 12:00:00,14.46,14.47,14.37,14.38,81300.0,11.0494,11.057,10.9806,10.9882,81300.0
2013-04-03 12:30:00,14.37,14.46,14.35,14.46,130300.0,10.9806,11.0494,10.9653,11.0494,130300.0
2013-04-03 13:00:00,14.46,14.49,14.39,14.45,278700.0,11.0494,11.0723,10.9959,11.0417,278700.0
2013-04-03 13:30:00,14.44,14.45,14.25,14.33,215000.0,11.0341,11.0417,10.8889,10.95,215000.0
2013-04-03 14:00:00,14.32,14.41,14.29,14.36,195000.0,10.9424,11.0112,10.9195,10.973,195000.0
2013-04-03 14:30:00,14.37,14.57,14.35,14.56,254900.0,10.9806,11.1334,10.9653,11.1258,254900.0
2013-04-03 15:00:00,14.56,14.57,14.41,14.47,212200.0,11.1258,11.1334,11.0112,11.057,212200.0
2013-04-03 15:30:00,14.46,14.51,14.36,14.5,634400.0,11.0494,11.0876,10.973,11.0799,634400.0
2013-04-04 09:30:00,14.48,14.71,14.36,14.61,135500.0,11.0647,11.2404,10.973,11.164,135500.0
2013-04-04 10:00:00,14.61,14.8,14.58,14.67,188200.0,11.164,11.3092,11.1411,11.2098,188200.0
2013-04-04 10:30:00,14.67,14.9,14.67,14.82,232600.0,11.2098,11.3856,11.2098,11.3245,232600.0
2013-04-04 11:00:00,14.81,14.83,14.55,14.56,241200.0,11.3168,11.3321,11.1181,11.1258,241200.0
2013-04-04 11:30:00,14.57,14.65,14.54,14.57,129700.0,11.1334,11.1946,11.1105,11.1334,129700.0
2013-04-04 12:00:00,14.57,14.57,14.48,14.5,113400.0,11.1334,11.1334,11.0647,11.0799,113400.0
2013-04-04 12:30:00,14.5,14.57,14.47,14.54,93900.0,11.0799,11.1334,11.057,11.1105,93900.0
2013-04-04 13:00:00,14.52,14.58,14.49,14.57,277900.0,11.0952,11.1411,11.0723,11.1334,277900.0
2013-04-04 13:30:00,14.56,14.69,14.54,14.62,124400.0,11.1258,11.2251,11.1105,11.1716,124400.0
2013-04-04 14:00:00,14.61,14.63,14.56,14.62,106800.0,11.164,11.1793,11.1258,11.1716,106800.0
2013-04-04 14:30:00,14.62,14.64,14.58,14.59,72000.0,11.1716,11.1869,11.1411,11.1487,72000.0
2013-04-04 15:00:00,14.58,14.63,14.56,14.6,160900.0,11.1411,11.1793,11.1258,11.1564,160900.0
2013-04-04 15:30:00,14.6,14.62,14.58,14.61,290300.0,11.1564,11.1716,11.1411,11.164,290300.0
2013-04-05 09:30:00,14.35,14.43,14.21,14.39,357000.0,10.9653,11.0265,10.8583,10.9959,357000.0
2013-04-05 10:00:00,14.4,14.55,14.32,14.44,327000.0,11.0035,11.1181,10.9424,11.0341,327000.0
2013-04-05 10:30:00,14.44,14.58,14.44,14.52,163200.0,11.0341,11.1411,11.0341,11.0952,163200.0
2013-04-05 11:00:00,14.52,14.65,14.52,14.62,127100.0,11.0952,11.1946,11.0952,11.1716,127100.0
2013-04-05 11:30:00,14.61,14.65,14.43,14.47,279900.0,11.164,11.1946,11.0265,11.057,279900.0
2013-04-05 12:00:00,14.47,14.54,14.46,14.46,133500.0,11.057,11.1105,11.0494,11.0494,133500.0
2013-04-05 12:30:00,14.47,14.55,14.46,14.5,89900.0,11.057,11.1181,11.0494,11.0799,89900.0
2013-04-05 13:00:00,14.5,14.56,14.48,14.54,119000.0,11.0799,11.1258,11.0647,11.1105,119000.0
2013-04-05 13:30:00,14.55,14.59,14.48,14.49,95500.0,11.1181,11.1487,11.0647,11.0723,95500.0
2013-04-05 14:00:00,14.49,14.54,14.49,14.54,68700.0,11.0723,11.1105,11.0723,11.1105,68700.0
2013-04-05 14:30:00,14.54,14.62,14.51,14.61,119600.0,11.1105,11.1716,11.0876,11.164,119600.0
2013-04-05 15:00:00,14.6,14.63,14.54,14.55,329300.0,11.1564,11.1793,11.1105,11.1181,329300.0
2013-04-05 15:30:00,14.55,14.68,14.51,14.65,733600.0,11.1181,11.2175,11.0876,11.1946,733600.0
2013-04-08 09:30:00,14.65,14.75,14.57,14.71,202300.0,11.1946,11.271,11.1334,11.2404,202300.0
2013-04-08 10:00:00,14.71,14.73,14.61,14.67,332800.0,11.2404,11.2557,11.164,11.2098,332800.0
2013-04-08 10:30:00,14.68,14.71,14.65,14.66,237400.0,11.2175,11.2404,11.1946,11.2022,237400.0
2013-04-08 11:00:00,14.66,14.68,14.59,14.63,192500.0,11.2022,11.2175,11.1487,11.1793,192500.0
2013-04-08 11:30:00,14.63,14.69,14.58,14.58,103700.0,11.1793,11.2251,11.1411,11.1411,103700.0
2013-04-08 12:00:00,14.58,14.69,14.57,14.63,77500.0,11.1411,11.2251,11.1334,11.1793,77500.0
2013-04-08 12:30:00,14.63,14.71,14.62,14.65,101800.0,11.1793,11.2404,11.1716,11.1946,101800.0
2013-04-08 13:00:00,14.65,14.77,14.64,14.77,110000.0,11.1946,11.2863,11.1869,11.2863,110000.0
2013-04-08 13:30:00,14.77,14.79,14.74,14.78,146400.0,11.2863,11.3015,11.2633,11.2939,146400.0
2013-04-08 14:00:00,14.78,14.8,14.75,14.79,108700.0,11.2939,11.3092,11.271,11.3015,108700.0
2013-04-08 14:30:00,14.79,14.79,14.72,14.74,113200.0,11.3015,11.3015,11.2481,11.2633,113200.0
2013-04-08 15:00:00,14.74,14.79,14.73,14.77,152500.0,11.2633,11.3015,11.2557,11.2863,152500.0
2013-04-08 15:30:00,14.77,14.79,14.74,14.76,417600.0,11.2863,11.3015,11.2633,11.2786,417600.0
2013-04-09 09:30:00,14.84,15.08,14.75,15.0,190700.0,11.3397,11.5231,11.271,11.462,190700.0
2013-04-09 10:00:00,14.99,15.17,14.94,15.16,257000.0,11.4544,11.5919,11.4162,11.5843,257000.0
2013-04-09 10:30:00,15.16,15.28,15.16,15.18,281200.0,11.5843,11.676,11.5843,11.5996,281200.0
2013-04-09 11:00:00,15.19,15.29,15.17,15.24,295600.0,11.6072,11.6836,11.5919,11.6454,295600.0
2013-04-09 11:30:00,15.25,15.39,15.25,15.37,110000.0,11.653,11.76,11.653,11.7447,110000.0
2013-04-09 12:00:00,15.37,15.41,15.28,15.37,115800.0,11.7447,11.7753,11.676,11.7447,115800.0
2013-04-09 12:30:00,15.37,15.41,15.3,15.3,105800.0,11.7447,11.7753,11.6913,11.6913,105800.0
2013-04-09 13:00:00,15.3,15.37,15.29,15.36,91100.0,11.6913,11.7447,11.6836,11.7371,91100.0
2013-04-09 13:30:00,15.36,15.38,15.3,15.3,105600.0,11.7371,11.7524,11.6913,11.6913,105600.0
2013-04-09 14:00:00,15.3,15.38,15.29,15.38,94400.0,11.6913,11.7524,11.6836,11.7524,94400.0
2013-04-09 14:30:00,15.38,15.38,15.29,15.33,100700.0,11.7524,11.7524,11.6836,11.7142,100700.0
2013-04-09 15:00:00,15.33,15.33,15.25,15.28,190500.0,11.7142,11.7142,11.653,11.676,190500.0
2013-04-09 15:30:00,15.27,15.29,15.19,15.21,506700.0,11.6683,11.6836,11.6072,11.6225,506700.0
2013-04-10 09:30:00,15.25,15.32,15.17,15.24,93600.0,11.653,11.7065,11.5919,11.6454,93600.0
2013-04-10 10:00:00,15.25,15.28,15.15,15.2,114700.0,11.653,11.676,11.5766,11.6148,114700.0
2013-04-10 10:30:00,15.21,15.26,15.15,15.18,213400.0,11.6225,11.6607,11.5766,11.5996,213400.0
2013-04-10 11:00:00,15.18,15.31,15.17,15.24,261000.0,11.5996,11.6989,11.5919,11.6454,261000.0
2013-04-10 11:30:00,15.24,15.28,15.21,15.24,111800.0,11.6454,11.676,11.6225,11.6454,111800.0
2013-04-10 12:00:00,15.23,15.3,15.21,15.24,60900.0,11.6378,11.6913,11.6225,11.6454,60900.0
2013-04-10 12:30:00,15.23,15.29,15.19,15.23,50100.0,11.6378,11.6836,11.6072,11.6378,50100.0
2013-04-10 13:00:00,15.23,15.25,15.16,15.2,114300.0,11.6378,11.653,11.5843,11.6148,114300.0
2013-04-10 13:30:00,15.2,15.21,15.16,15.18,134100.0,11.6148,11.6225,11.5843,11.5996,134100.0
2013-04-10 14:00:00,15.18,15.31,15.17,15.3,147700.0,11.5996,11.6989,11.5919,11.6913,147700.0
2013-04-10 14:30:00,15.31,15.33,15.23,15.26,147300.0,11.6989,11.7142,11.6378,11.6607,147300.0
2013-04-10 15:00:00,15.26,15.27,15.19,15.24,114600.0,11.6607,11.6683,11.6072,11.6454,114600.0
2013-04-10 15:30:00,15.25,15.3,15.21,15.28,275200.0,11.653,11.6913,11.6225,11.676,275200.0
2013-04-11 09:30:00,15.26,15.28,14.96,15.15,320600.0,11.6607,11.676,11.4314,11.5766,320600.0
2013-04-11 10:00:00,15.14,15.14,14.99,15.07,163200.0,11.569,11.569,11.4544,11.5155,163200.0
2013-04-11 10:30:00,15.07,15.29,15.04,15.26,263100.0,11.5155,11.6836,11.4926,11.6607,263100.0
2013-04-11 11:00:00,15.25,15.35,15.25,15.28,169600.0,11.653,11.7295,11.653,11.676,169600.0
2013-04-11 11:30:00,15.27,15.32,15.14,15.17,58900.0,11.6683,11.7065,11.569,11.5919,58900.0
2013-04-11 12:00:00,15.16,15.19,15.1,15.14,63200.0,11.5843,11.6072,11.5384,11.569,63200.0
2013-04-11 12:30:00,15.14,15.23,15.14,15.23,36100.0,11.569,11.6378,11.569,11.6378,36100.0
2013-04-11 13:00:00,15.23,15.26,15.16,15.23,64500.0,11.6378,11.6607,11.5843,11.6378,64500.0
2013-04-11 13:30:00,15.22,15.24,15.15,15.15,44700.0,11.6301,11.6454,11.5766,11.5766,44700.0
2013-04-11 14:00:00,15.15,15.17,15.12,15.13,43100.0,11.5766,11.5919,11.5537,11.5613,43100.0
2013-04-11 14:30:00,15.13,15.17,15.11,15.14,68900.0,11.5613,11.5919,11.5461,11.569,68900.0
2013-04-11 15:00:00,15.13,15.15,15.09,15.12,130300.0,11.5613,11.5766,11.5308,11.5537,130300.0
2013-04-11 15:30:00,15.12,15.17,15.09,15.16,260400.0,11.5537,11.5919,11.5308,11.5843,260400.0
2013-04-12 09:30:00,15.09,15.17,14.8,14.92,156400.0,11.5308,11.5919,11.3092,11.4009,156400.0
2013-04-12 10:00:00,14.92,14.96,14.79,14.81,233000.0,11.4009,11.4314,11.3015,11.3168,233000.0
2013-04-12 10:30:00,14.81,14.82,14.7,14.75,126400.0,11.3168,11.3245,11.2328,11.271,126400.0
2013-04-12 11:00:00,14.75,14.83,14.7,14.7,115800.0,11.271,11.3321,11.2328,11.2328,115800.0
2013-04-12 11:30:00,14.7,14.82,14.66,14.78,186300.0,11.2328,11.3245,11.2022,11.2939,186300.0
2013-04-12 12:00:00,14.78,14.78,14.66,14.67,229400.0,11.2939,11.2939,11.2022,11.2098,229400.0
2013-04-12 12:30:00,14.68,14.8,14.67,14.78,64700.0,11.2175,11.3092,11.2098,11.2939,64700.0
2013-04-12 13:00:00,14.78,14.83,14.73,14.74,65100.0,11.2939,11.3321,11.2557,11.2633,65100.0
2013-04-12 13:30:00,14.74,14.8,14.69,14.71,139500.0,11.2633,11.3092,11.2251,11.2404,139500.0
2013-04-12 14:00:00,14.71,14.77,14.7,14.77,108900.0,11.2404,11.2863,11.2328,11.2863,108900.0
2013-04-12 14:30:00,14.76,14.83,14.75,14.79,125700.0,11.2786,11.3321,11.271,11.3015,125700.0
2013-04-12 15:00:00,14.79,14.92,14.76,14.85,371300.0,11.3015,11.4009,11.2786,11.3474,371300.0
2013-04-12 15:30:00,14.85,14.98,14.85,14.97,455500.0,11.3474,11.4467,11.3474,11.4391,455500.0
2013-04-15 09:30:00,14.79,14.82,14.45,14.48,153000.0,11.3015,11.3245,11.0417,11.0647,153000.0
2013-04-15 10:00:00,14.48,14.48,14.32,14.42,354500.0,11.0647,11.0647,10.9424,11.0188,354500.0
2013-04-15 10:30:00,14.43,14.47,14.35,14.41,152300.0,11.0265,11.057,10.9653,11.0112,152300.0
2013-04-15 11:00:00,14.41,14.44,14.25,14.32,300200.0,11.0112,11.0341,10.8889,10.9424,300200.0
2013-04-15 11:30:00,14.32,14.44,14.31,14.36,96500.0,10.9424,11.0341,10.9348,10.973,96500.0
2013-04-15 12:00:00,14.36,14.48,14.33,14.48,92800.0,10.973,11.0647,10.95,11.0647,92800.0
2013-04-15 12:30:00,14.48,14.49,14.34,14.37,79100.0,11.0647,11.0723,10.9577,10.9806,79100.0
2013-04-15 13:00:00,14.38,14.41,14.32,14.33,74900.0,10.9882,11.0112,10.9424,10.95,74900.0
2013-04-15 13:30:00,14.33,14.39,14.33,14.35,63400.0,10.95,10.9959,10.95,10.9653,63400.0
2013-04-15 14:00:00,14.35,14.35,14.25,14.28,110000.0,10.9653,10.9653,10.8889,10.9118,110000.0
2013-04-15 14:30:00,14.28,14.38,14.25,14.27,161900.0,10.9118,10.9882,10.8889,10.9042,161900.0
2013-04-15 15:00:00,14.27,14.34,14.19,14.26,330900.0,10.9042,10.9577,10.8431,10.8966,330900.0
2013-04-15 15:30:00,14.27,14.33,14.2,14.28,721300.0,10.9042,10.95,10.8507,10.9118,721300.0
2013-04-16 09:30:00,14.49,14.58,14.41,14.52,183400.0,11.0723,11.1411,11.0112,11.0952,183400.0
2013-04-16 10:00:00,14.51,14.59,14.45,14.45,136000.0,11.0876,11.1487,11.0417,11.0417,136000.0
2013-04-16 10:30:00,14.45,14.49,14.33,14.39,258400.0,11.0417,11.0723,10.95,10.9959,258400.0
2013-04-16 11:00:00,14.4,14.51,14.33,14.42,136500.0,11.0035,11.0876,10.95,11.0188,136500.0
2013-04-16 11:30:00,14.42,14.62,14.42,14.57,140600.0,11.0188,11.1716,11.0188,11.1334,140600.0
2013-04-16 12:00:00,14.57,14.58,14.5,14.52,107500.0,11.1334,11.1411,11.0799,11.0952,107500.0
2013-04-16 12:30:00,14.52,14.56,14.47,14.55,73000.0,11.0952,11.1258,11.057,11.1181,73000.0
2013-04-16 13:00:00,14.56,14.57,14.5,14.53,108600.0,11.1258,11.1334,11.0799,11.1029,108600.0
2013-04-16 13:30:00,14.53,14.61,14.53,14.61,62600.0,11.1029,11.164,11.1029,11.164,62600.0
2013-04-16 14:00:00,14.59,14.62,14.54,14.56,103900.0,11.1487,11.1716,11.1105,11.1258,103900.0
2013-04-16 14:30:00,14.56,14.61,14.55,14.58,124700.0,11.1258,11.164,11.1181,11.1411,124700.0
2013-04-16 15:00:00,14.59,14.62,14.58,14.59,152900.0,11.1487,11.1716,11.1411,11.1487,152900.0
2013-04-16 15:30:00,14.59,14.63,14.56,14.6,346400.0,11.1487,11.1793,11.1258,11.1564,346400.0
2013-04-17 09:30:00,14.4,14.48,14.05,14.23,252300.0,11.0035,11.0647,10.7361,10.8736,252300.0
2013-04-17 10:00:00,14.22,14.29,14.16,14.17,280300.0,10.866,10.9195,10.8201,10.8278,280300.0
2013-04-17 10:30:00,14.16,14.21,14.11,14.11,227300.0,10.8201,10.8583,10.7819,10.7819,227300.0
2013-04-17 11:00:00,14.1,14.14,14.03,14.08,273200.0,10.7743,10.8049,10.7208,10.759,273200.0
2013-04-17 11:30:00,14.08,14.13,14.05,14.08,224900.0,10.759,10.7972,10.7361,10.759,224900.0
2013-04-17 12:00:00,14.08,14.09,13.98,14.04,128800.0,10.759,10.7666,10.6826,10.7284,128800.0
2013-04-17 12:30:00,14.05,14.07,13.98,14.02,100900.0,10.7361,10.7514,10.6826,10.7132,100900.0
2013-04-17 13:00:00,14.02,14.02,13.96,14.0,189800.0,10.7132,10.7132,10.6673,10.6979,189800.0
2013-04-17 13:30:00,14.0,14.1,13.97,14.0,206700.0,10.6979,10.7743,10.675,10.6979,206700.0
2013-04-17 14:00:00,14.01,14.07,14.0,14.07,218000.0,10.7055,10.7514,10.6979,10.7514,218000.0
2013-04-17 14:30:00,14.07,14.08,14.01,14.08,159900.0,10.7514,10.759,10.7055,10.759,159900.0
2013-04-17 15:00:00,14.07,14.11,14.04,14.1,580400.0,10.7514,10.7819,10.7284,10.7743,580400.0
2013-04-17 15:30:00,14.1,14.27,14.07,14.23,833200.0,10.7743,10.9042,10.7514,10.8736,833200.0
2013-04-18 09:30:00,14.25,15.04,14.25,14.62,901400.0,10.8889,11.4926,10.8889,11.1716,901400.0
2013-04-18 10:00:00,14.62,14.63,14.3,14.44,723600.0,11.1716,11.1793,10.9271,11.0341,723600.0
2013-04-18 10:30:00,14.45,14.68,14.43,14.6,624700.0,11.0417,11.2175,11.0265,11.1564,624700.0
2013-04-18 11:00:00,14.59,14.75,14.45,14.66,383500.0,11.1487,11.271,11.0417,11.2022,383500.0
2013-04-18 11:30:00,14.65,14.84,14.61,14.84,531800.0,11.1946,11.3397,11.164,11.3397,531800.0
2013-04-18 12:00:00,14.83,14.85,14.65,14.66,279700.0,11.3321,11.3474,11.1946,11.2022,279700.0
2013-04-18 12:30:00,14.65,14.76,14.6,14.72,200200.0,11.1946,11.2786,11.1564,11.2481,200200.0
2013-04-18 13:00:00,14.73,14.76,14.61,14.68,200800.0,11.2557,11.2786,11.164,11.2175,200800.0
2013-04-18 13:30:00,14.68,14.69,14.45,14.51,194500.0,11.2175,11.2251,11.0417,11.0876,194500.0
2013-04-18 14:00:00,14.51,14.53,14.41,14.43,206100.0,11.0876,11.1029,11.0112,11.0265,206100.0
2013-04-18 14:30:00,14.42,14.44,14.33,14.37,187400.0,11.0188,11.0341,10.95,10.9806,187400.0
2013-04-18 15:00:00,14.37,14.5,14.35,14.4,202300.0,10.9806,11.0799,10.9653,11.0035,202300.0
2013-04-18 15:30:00,14.4,14.45,14.36,14.38,619700.0,11.0035,11.0417,10.973,10.9882,619700.0
2013-04-19 09:30:00,14.55,14.7,14.28,14.37,183100.0,11.1181,11.2328,10.9118,10.9806,183100.0
2013-04-19 10:00:00,14.39,14.44,14.27,14.32,356500.0,10.9959,11.0341,10.9042,10.9424,356500.0
2013-04-19 10:30:00,14.33,14.4,14.27,14.36,202600.0,10.95,11.0035,10.9042,10.973,202600.0
2013-04-19 11:00:00,14.37,14.47,14.35,14.36,116700.0,10.9806,11.057,10.9653,10.973,116700.0
2013-04-19 11:30:00,14.35,14.42,14.33,14.39,92500.0,10.9653,11.0188,10.95,10.9959,92500.0
2013-04-19 12:00:00,14.38,14.38,14.33,14.36,66700.0,10.9882,10.9882,10.95,10.973,66700.0
2013-04-19 12:30:00,14.37,14.39,14.22,14.24,123300.0,10.9806,10.9959,10.866,10.8813,123300.0
2013-04-19 13:00:00,14.24,14.34,14.24,14.34,120100.0,10.8813,10.9577,10.8813,10.9577,120100.0
2013-04-19 13:30:00,14.33,14.35,14.3,14.34,132000.0,10.95,10.9653,10.9271,10.9577,132000.0
2013-04-19 14:00:00,14.34,14.37,14.3,14.36,174700.0,10.9577,10.9806,10.9271,10.973,174700.0
2013-04-19 14:30:00,14.35,14.38,14.32,14.36,134000.0,10.9653,10.9882,10.9424,10.973,134000.0
2013-04-19 15:00:00,14.36,14.38,14.33,14.36,198100.0,10.973,10.9882,10.95,10.973,198100.0
2013-04-19 15:30:00,14.36,14.41,14.34,14.36,376500.0,10.973,11.0112,10.9577,10.973,376500.0
2013-04-22 09:30:00,14.37,14.39,14.05,14.11,280100.0,10.9806,10.9959,10.7361,10.7819,280100.0
2013-04-22 10:00:00,14.11,14.11,14.0,14.0,176900.0,10.7819,10.7819,10.6979,10.6979,176900.0
2013-04-22 10:30:00,14.0,14.03,13.9,13.98,329300.0,10.6979,10.7208,10.6215,10.6826,329300.0
2013-04-22 11:00:00,13.98,14.0,13.94,13.96,170600.0,10.6826,10.6979,10.652,10.6673,170600.0
2013-04-22 11:30:00,13.96,14.06,13.93,14.05,228000.0,10.6673,10.7437,10.6444,10.7361,228000.0
2013-04-22 12:00:00,14.06,14.1,14.02,14.03,96400.0,10.7437,10.7743,10.7132,10.7208,96400.0
2013-04-22 12:30:00,14.04,14.13,14.04,14.1,87700.0,10.7284,10.7972,10.7284,10.7743,87700.0
2013-04-22 13:00:00,14.1,14.11,14.04,14.06,110200.0,10.7743,10.7819,10.7284,10.7437,110200.0
2013-04-22 13:30:00,14.06,14.14,14.0,14.12,214500.0,10.7437,10.8049,10.6979,10.7896,214500.0
2013-04-22 14:00:00,14.12,14.21,14.12,14.21,76700.0,10.7896,10.8583,10.7896,10.8583,76700.0
2013-04-22 14:30:00,14.2,14.24,14.18,14.2,94400.0,10.8507,10.8813,10.8354,10.8507,94400.0
2013-04-22 15:00:00,14.2,14.25,14.18,14.19,173600.0,10.8507,10.8889,10.8354,10.8431,173600.0
2013-04-22 15:30:00,14.2,14.23,14.16,14.19,593900.0,10.8507,10.8736,10.8201,10.8431,593900.0
2013-04-23 09:30:00,14.29,14.33,14.1,14.1,247000.0,10.9195,10.95,10.7743,10.7743,247000.0
2013-04-23 10:00:00,14.1,14.14,13.98,14.02,498600.0,10.7743,10.8049,10.6826,10.7132,498600.0
2013-04-23 10:30:00,14.03,14.2,14.02,14.15,276300.0,10.7208,10.8507,10.7132,10.8125,276300.0
2013-04-23 11:00:00,14.15,14.27,14.12,14.24,251000.0,10.8125,10.9042,10.7896,10.8813,251000.0
2013-04-23 11:30:00,14.24,14.35,14.22,14.33,128100.0,10.8813,10.9653,10.866,10.95,128100.0
2013-04-23 12:00:00,14.33,14.37,14.26,14.33,110700.0,10.95,10.9806,10.8966,10.95,110700.0
2013-04-23 12:30:00,14.33,14.36,14.29,14.35,118400.0,10.95,10.973,10.9195,10.9653,118400.0
2013-04-23 13:00:00,14.35,14.36,14.16,14.28,373300.0,10.9653,10.973,10.8201,10.9118,373300.0
2013-04-23 13:30:00,14.29,14.32,14.23,14.26,128400.0,10.9195,10.9424,10.8736,10.8966,128400.0
2013-04-23 14:00:00,14.27,14.3,14.21,14.22,126600.0,10.9042,10.9271,10.8583,10.866,126600.0
2013-04-23 14:30:00,14.21,14.3,14.18,14.29,136200.0,10.8583,10.9271,10.8354,10.9195,136200.0
2013-04-23 15:00:00,14.3,14.32,14.26,14.3,208800.0,10.9271,10.9424,10.8966,10.9271,208800.0
2013-04-23 15:30:00,14.29,14.32,14.27,14.3,393500.0,10.9195,10.9424,10.9042,10.9271,393500.0
2013-04-24 09:30:00,14.35,14.71,14.32,14.7,161200.0,10.9653,11.2404,10.9424,11.2328,161200.0
2013-04-24 10:00:00,14.68,14.71,14.49,14.51,277200.0,11.2175,11.2404,11.0723,11.0876,277200.0
2013-04-24 10:30:00,14.52,14.65,14.51,14.61,99000.0,11.0952,11.1946,11.0876,11.164,99000.0
2013-04-24 11:00:00,14.62,14.63,14.51,14.54,86400.0,11.1716,11.1793,11.0876,11.1105,86400.0
2013-04-24 11:30:00,14.55,14.62,14.53,14.6,35800.0,11.1181,11.1716,11.1029,11.1564,35800.0
2013-04-24 12:00:00,14.61,14.61,14.54,14.58,35700.0,11.164,11.164,11.1105,11.1411,35700.0
2013-04-24 12:30:00,14.58,14.58,14.53,14.54,50700.0,11.1411,11.1411,11.1029,11.1105,50700.0
2013-04-24 13:00:00,14.54,14.63,14.54,14.63,99700.0,11.1105,11.1793,11.1105,11.1793,99700.0
2013-04-24 13:30:00,14.63,14.67,14.62,14.64,46400.0,11.1793,11.2098,11.1716,11.1869,46400.0
2013-04-24 14:00:00,14.65,14.69,14.64,14.68,43400.0,11.1946,11.2251,11.1869,11.2175,43400.0
2013-04-24 14:30:00,14.68,14.7,14.65,14.68,44100.0,11.2175,11.2328,11.1946,11.2175,44100.0
2013-04-24 15:00:00,14.68,14.73,14.68,14.73,102300.0,11.2175,11.2557,11.2175,11.2557,102300.0
2013-04-24 15:30:00,14.73,14.78,14.72,14.73,393600.0,11.2557,11.2939,11.2481,11.2557,393600.0
2013-04-25 09:30:00,14.91,15.14,14.8,15.13,260900.0,11.3932,11.569,11.3092,11.5613,260900.0
2013-04-25 10:00:00,15.13,15.26,15.13,15.23,464600.0,11.5613,11.6607,11.5613,11.6378,464600.0
2013-04-25 10:30:00,15.23,15.25,15.06,15.13,293300.0,11.6378,11.653,11.5079,11.5613,293300.0
2013-04-25 11:00:00,15.13,15.18,15.07,15.1,135300.0,11.5613,11.5996,11.5155,11.5384,135300.0
2013-04-25 11:30:00,15.11,15.15,14.97,14.97,135800.0,11.5461,11.5766,11.4391,11.4391,135800.0
2013-04-25 12:00:00,14.97,15.04,14.94,14.95,103200.0,11.4391,11.4926,11.4162,11.4238,103200.0
2013-04-25 12:30:00,14.94,15.01,14.93,14.99,72000.0,11.4162,11.4697,11.4085,11.4544,72000.0
2013-04-25 13:00:00,14.99,15.07,14.97,15.04,125700.0,11.4544,11.5155,11.4391,11.4926,125700.0
2013-04-25 13:30:00,15.03,15.07,15.0,15.07,121200.0,11.4849,11.5155,11.462,11.5155,121200.0
2013-04-25 14:00:00,15.07,15.12,15.03,15.04,112700.0,11.5155,11.5537,11.4849,11.4926,112700.0
2013-04-25 14:30:00,15.04,15.04,14.91,14.94,135100.0,11.4926,11.4926,11.3932,11.4162,135100.0
2013-04-25 15:00:00,14.94,14.95,14.82,14.86,181100.0,11.4162,11.4238,11.3245,11.355,181100.0
2013-04-25 15:30:00,14.85,14.94,14.83,14.84,330300.0,11.3474,11.4162,11.3321,11.3397,330300.0
2013-04-26 09:30:00,14.8,14.84,14.7,14.77,149900.0,11.3092,11.3397,11.2328,11.2863,149900.0
2013-04-26 10:00:00,14.78,14.82,14.71,14.77,271500.0,11.2939,11.3245,11.2404,11.2863,271500.0
2013-04-26 10:30:00,14.76,14.77,14.62,14.68,182800.0,11.2786,11.2863,11.1716,11.2175,182800.0
2013-04-26 11:00:00,14.69,14.72,14.6,14.66,232500.0,11.2251,11.2481,11.1564,11.2022,232500.0
2013-04-26 11:30:00,14.67,14.72,14.56,14.64,117700.0,11.2098,11.2481,11.1258,11.1869,117700.0
2013-04-26 12:00:00,14.63,14.67,14.59,14.67,80300.0,11.1793,11.2098,11.1487,11.2098,80300.0
2013-04-26 12:30:00,14.68,14.69,14.62,14.67,68800.0,11.2175,11.2251,11.1716,11.2098,68800.0
2013-04-26 13:00:00,14.68,14.7,14.62,14.65,109400.0,11.2175,11.2328,11.1716,11.1946,109400.0
2013-04-26 13:30:00,14.65,14.68,14.61,14.68,128500.0,11.1946,11.2175,11.164,11.2175,128500.0
2013-04-26 14:00:00,14.68,14.72,14.64,14.68,130000.0,11.2175,11.2481,11.1869,11.2175,130000.0
2013-04-26 14:30:00,14.68,14.73,14.64,14.66,225400.0,11.2175,11.2557,11.1869,11.2022,225400.0
2013-04-26 15:00:00,14.67,14.76,14.67,14.73,224200.0,11.2098,11.2786,11.2098,11.2557,224200.0
2013-04-26 15:30:00,14.73,14.75,14.69,14.7,289800.0,11.2557,11.271,11.2251,11.2328,289800.0
2013-04-29 09:30:00,14.79,14.84,14.64,14.78,130100.0,11.3015,11.3397,11.1869,11.2939,130100.0
2013-04-29 10:00:00,14.78,14.91,14.78,14.79,126000.0,11.2939,11.3932,11.2939,11.3015,126000.0
2013-04-29 10:30:00,14.79,14.9,14.78,14.85,77200.0,11.3015,11.3856,11.2939,11.3474,77200.0
2013-04-29 11:00:00,14.84,14.86,14.77,14.86,84700.0,11.3397,11.355,11.2863,11.355,84700.0
2013-04-29 11:30:00,14.84,14.86,14.81,14.81,51200.0,11.3397,11.355,11.3168,11.3168,51200.0
2013-04-29 12:00:00,14.82,14.87,14.79,14.86,66600.0,11.3245,11.3627,11.3015,11.355,66600.0
2013-04-29 12:30:00,14.86,14.87,14.84,14.85,33000.0,11.355,11.3627,11.3397,11.3474,33000.0
2013-04-29 13:00:00,14.85,14.89,14.83,14.88,103900.0,11.3474,11.378,11.3321,11.3703,103900.0
2013-04-29 13:30:00,14.89,14.93,14.87,14.91,61100.0,11.378,11.4085,11.3627,11.3932,61100.0
2013-04-29 14:00:00,14.92,14.96,14.89,14.96,85700.0,11.4009,11.4314,11.378,11.4314,85700.0
2013-04-29 14:30:00,14.96,14.98,14.95,14.98,85000.0,11.4314,11.4467,11.4238,11.4467,85000.0
2013-04-29 15:00:00,14.98,14.98,14.93,14.95,137800.0,11.4467,11.4467,11.4085,11.4238,137800.0
2013-04-29 15:30:00,14.95,14.95,14.87,14.92,496000.0,11.4238,11.4238,11.3627,11.4009,496000.0
2013-04-30 09:30:00,14.84,14.97,14.67,14.7,154700.0,11.3397,11.4391,11.2098,11.2328,154700.0
2013-04-30 10:00:00,14.7,14.77,14.66,14.72,171500.0,11.2328,11.2863,11.2022,11.2481,171500.0
2013-04-30 10:30:00,14.72,14.84,14.69,14.79,551700.0,11.2481,11.3397,11.2251,11.3015,551700.0
2013-04-30 11:00:00,14.79,14.83,14.76,14.77,400000.0,11.3015,11.3321,11.2786,11.2863,400000.0
2013-04-30 11:30:00,14.78,14.94,14.76,14.92,296300.0,11.2939,11.4162,11.2786,11.4009,296300.0
2013-04-30 12:00:00,14.92,14.92,14.82,14.83,222000.0,11.4009,11.4009,11.3245,11.3321,222000.0
2013-04-30 12:30:00,14.84,14.92,14.82,14.89,132900.0,11.3397,11.4009,11.3245,11.378,132900.0
2013-04-30 13:00:00,14.89,14.97,14.87,14.87,132400.0,11.378,11.4391,11.3627,11.3627,132400.0
2013-04-30 13:30:00,14.87,14.87,14.81,14.84,184100.0,11.3627,11.3627,11.3168,11.3397,184100.0
2013-04-30 14:00:00,14.84,14.85,14.75,14.83,363900.0,11.3397,11.3474,11.271,11.3321,363900.0
2013-04-30 14:30:00,14.83,14.92,14.81,14.92,288500.0,11.3321,11.4009,11.3168,11.4009,288500.0
2013-04-30 15:00:00,14.92,14.97,14.89,14.97,262600.0,11.4009,11.4391,11.378,11.4391,262600.0
2013-04-30 15:30:00,14.96,15.06,14.95,15.04,629200.0,11.4314,11.5079,11.4238,11.4926,629200.0
2013-05-01 09:30:00,14.91,14.91,14.62,14.73,159200.0,11.3932,11.3932,11.1716,11.2557,159200.0
2013-05-01 10:00:00,14.75,14.83,14.55,14.59,393200.0,11.271,11.3321,11.1181,11.1487,393200.0
2013-05-01 10:30:00,14.58,14.62,14.55,14.6,347700.0,11.1411,11.1716,11.1181,11.1564,347700.0
2013-05-01 11:00:00,14.61,14.63,14.56,14.6,178200.0,11.164,11.1793,11.1258,11.1564,178200.0
2013-05-01 11:30:00,14.6,14.69,14.58,14.58,126400.0,11.1564,11.2251,11.1411,11.1411,126400.0
2013-05-01 12:00:00,14.59,14.66,14.58,14.63,113300.0,11.1487,11.2022,11.1411,11.1793,113300.0
2013-05-01 12:30:00,14.63,14.68,14.59,14.66,93400.0,11.1793,11.2175,11.1487,11.2022,93400.0
2013-05-01 13:00:00,14.65,14.68,14.63,14.66,67800.0,11.1946,11.2175,11.1793,11.2022,67800.0
2013-05-01 13:30:00,14.65,14.66,14.63,14.64,55700.0,11.1946,11.2022,11.1793,11.1869,55700.0
2013-05-01 14:00:00,14.64,14.74,14.63,14.73,119200.0,11.1869,11.2633,11.1793,11.2557,119200.0
2013-05-01 14:30:00,14.72,14.75,14.65,14.74,129200.0,11.2481,11.271,11.1946,11.2633,129200.0
2013-05-01 15:00:00,14.74,14.74,14.58,14.62,261500.0,11.2633,11.2633,11.1411,11.1716,261500.0
2013-05-01 15:30:00,14.63,14.68,14.58,14.66,365200.0,11.1793,11.2175,11.1411,11.2022,365200.0
2013-05-02 09:30:00,14.74,14.77,14.45,14.47,286700.0,11.2633,11.2863,11.0417,11.057,286700.0
2013-05-02 10:00:00,14.46,14.53,14.35,14.51,121300.0,11.0494,11.1029,10.9653,11.0876,121300.0
2013-05-02 10:30:00,14.52,14.65,14.48,14.64,194100.0,11.0952,11.1946,11.0647,11.1869,194100.0
2013-05-02 11:00:00,14.65,14.71,14.61,14.65,239600.0,11.1946,11.2404,11.164,11.1946,239600.0
2013-05-02 11:30:00,14.65,14.67,14.62,14.66,146900.0,11.1946,11.2098,11.1716,11.2022,146900.0
2013-05-02 12:00:00,14.66,14.77,14.66,14.76,76100.0,11.2022,11.2863,11.2022,11.2786,76100.0
2013-05-02 12:30:00,14.77,14.8,14.73,14.79,62100.0,11.2863,11.3092,11.2557,11.3015,62100.0
2013-05-02 13:00:00,14.79,14.8,14.73,14.8,64600.0,11.3015,11.3092,11.2557,11.3092,64600.0
2013-05-02 13:30:00,14.8,14.83,14.77,14.78,107600.0,11.3092,11.3321,11.2863,11.2939,107600.0
2013-05-02 14:00:00,14.78,14.85,14.75,14.79,345000.0,11.2939,11.3474,11.271,11.3015,345000.0
2013-05-02 14:30:00,14.8,14.86,14.79,14.86,82800.0,11.3092,11.355,11.3015,11.355,82800.0
2013-05-02 15:00:00,14.86,14.88,14.83,14.85,212700.0,11.355,11.3703,11.3321,11.3474,212700.0
2013-05-02 15:30:00,14.85,14.85,14.73,14.74,345900.0,11.3474,11.3474,11.2557,11.2633,345900.0
2013-05-03 09:30:00,14.98,15.49,14.98,15.35,451000.0,11.4467,11.8364,11.4467,11.7295,451000.0
2013-05-03 10:00:00,15.36,15.48,15.26,15.47,214600.0,11.7371,11.8288,11.6607,11.8212,214600.0
2013-05-03 10:30:00,15.47,15.5,15.42,15.44,461100.0,11.8212,11.8441,11.7829,11.7982,461100.0
2013-05-03 11:00:00,15.43,15.44,15.36,15.39,145300.0,11.7906,11.7982,11.7371,11.76,145300.0
2013-05-03 11:30:00,15.39,15.41,15.35,15.37,79400.0,11.76,11.7753,11.7295,11.7447,79400.0
2013-05-03 12:00:00,15.38,15.4,15.34,15.34,140900.0,11.7524,11.7677,11.7218,11.7218,140900.0
2013-05-03 12:30:00,15.35,15.36,15.32,15.34,99500.0,11.7295,11.7371,11.7065,11.7218,99500.0
2013-05-03 13:00:00,15.33,15.35,15.26,15.29,165800.0,11.7142,11.7295,11.6607,11.6836,165800.0
2013-05-03 13:30:00,15.28,15.35,15.25,15.25,149200.0,11.676,11.7295,11.653,11.653,149200.0
2013-05-03 14:00:00,15.26,15.34,15.25,15.32,168700.0,11.6607,11.7218,11.653,11.7065,168700.0
2013-05-03 14:30:00,15.33,15.35,15.28,15.33,165900.0,11.7142,11.7295,11.676,11.7142,165900.0
2013-05-03 15:00:00,15.33,15.39,15.32,15.35,221400.0,11.7142,11.76,11.7065,11.7295,221400.0
2013-05-03 15:30:00,15.36,15.39,15.27,15.29,553000.0,11.7371,11.76,11.6683,11.6836,553000.0
2013-05-06 09:30:00,15.35,15.37,15.09,15.12,99200.0,11.7295,11.7447,11.5308,11.5537,99200.0
2013-05-06 10:00:00,15.12,15.26,15.12,15.25,97300.0,11.5537,11.6607,11.5537,11.653,97300.0
2013-05-06 10:30:00,15.25,15.25,15.13,15.16,114500.0,11.653,11.653,11.5613,11.5843,114500.0
2013-05-06 11:00:00,15.16,15.16,15.12,15.13,96900.0,11.5843,11.5843,11.5537,11.5613,96900.0
2013-05-06 11:30:00,15.13,15.16,15.06,15.15,92900.0,11.5613,11.5843,11.5079,11.5766,92900.0
2013-05-06 12:00:00,15.16,15.22,15.15,15.2,60400.0,11.5843,11.6301,11.5766,11.6148,60400.0
2013-05-06 12:30:00,15.2,15.23,15.19,15.19,51800.0,11.6148,11.6378,11.6072,11.6072,51800.0
2013-05-06 13:00:00,15.19,15.22,15.17,15.22,66600.0,11.6072,11.6301,11.5919,11.6301,66600.0
2013-05-06 13:30:00,15.22,15.26,15.21,15.25,69000.0,11.6301,11.6607,11.6225,11.653,69000.0
2013-05-06 14:00:00,15.26,15.29,15.18,15.19,232800.0,11.6607,11.6836,11.5996,11.6072,232800.0
2013-05-06 14:30:00,15.2,15.23,15.14,15.2,186800.0,11.6148,11.6378,11.569,11.6148,186800.0
2013-05-06 15:00:00,15.2,15.2,15.08,15.13,250100.0,11.6148,11.6148,11.5231,11.5613,250100.0
2013-05-06 15:30:00,15.13,15.17,15.11,15.17,469200.0,11.5613,11.5919,11.5461,11.5919,469200.0
2013-05-07 09:30:00,15.23,15.38,15.23,15.34,103900.0,11.6378,11.7524,11.6378,11.7218,103900.0
2013-05-07 10:00:00,15.35,15.37,15.12,15.27,149200.0,11.7295,11.7447,11.5537,11.6683,149200.0
2013-05-07 10:30:00,15.27,15.33,15.22,15.27,81500.0,11.6683,11.7142,11.6301,11.6683,81500.0
2013-05-07 11:00:00,15.27,15.35,15.23,15.26,74300.0,11.6683,11.7295,11.6378,11.6607,74300.0
2013-05-07 11:30:00,15.27,15.28,15.16,15.2,57800.0,11.6683,11.676,11.5843,11.6148,57800.0
2013-05-07 12:00:00,15.2,15.27,15.2,15.25,36500.0,11.6148,11.6683,11.6148,11.653,36500.0
2013-05-07 12:30:00,15.25,15.27,15.18,15.23,71100.0,11.653,11.6683,11.5996,11.6378,71100.0
2013-05-07 13:00:00,15.23,15.29,15.21,15.27,60700.0,11.6378,11.6836,11.6225,11.6683,60700.0
2013-05-07 13:30:00,15.27,15.31,15.26,15.26,61200.0,11.6683,11.6989,11.6607,11.6607,61200.0
2013-05-07 14:00:00,15.27,15.28,15.23,15.23,66200.0,11.6683,11.676,11.6378,11.6378,66200.0
2013-05-07 14:30:00,15.24,15.33,15.22,15.3,74400.0,11.6454,11.7142,11.6301,11.6913,74400.0
2013-05-07 15:00:00,15.3,15.31,15.26,15.28,81800.0,11.6913,11.6989,11.6607,11.676,81800.0
2013-05-07 15:30:00,15.28,15.3,15.27,15.3,228600.0,11.676,11.6913,11.6683,11.6913,228600.0
2013-05-08 09:30:00,15.36,15.52,15.29,15.51,119400.0,11.7371,11.8594,11.6836,11.8517,119400.0
2013-05-08 10:00:00,15.52,15.59,15.47,15.56,218000.0,11.8594,11.9128,11.8212,11.8899,218000.0
2013-05-08 10:30:00,15.56,15.67,15.51,15.6,224400.0,11.8899,11.974,11.8517,11.9205,224400.0
2013-05-08 11:00:00,15.61,15.65,15.57,15.62,218400.0,11.9281,11.9587,11.8976,11.9358,218400.0
2013-05-08 11:30:00,15.62,15.67,15.6,15.65,132600.0,11.9358,11.974,11.9205,11.9587,132600.0
2013-05-08 12:00:00,15.65,15.66,15.55,15.64,223400.0,11.9587,11.9663,11.8823,11.9511,223400.0
2013-05-08 12:30:00,15.64,15.68,15.6,15.65,127700.0,11.9511,11.9816,11.9205,11.9587,127700.0
2013-05-08 13:00:00,15.66,15.7,15.64,15.66,57400.0,11.9663,11.9969,11.9511,11.9663,57400.0
2013-05-08 13:30:00,15.65,15.67,15.56,15.56,77800.0,11.9587,11.974,11.8899,11.8899,77800.0
2013-05-08 14:00:00,15.57,15.64,15.56,15.6,85200.0,11.8976,11.9511,11.8899,11.9205,85200.0
2013-05-08 14:30:00,15.6,15.61,15.45,15.51,86800.0,11.9205,11.9281,11.8059,11.8517,86800.0
2013-05-08 15:00:00,15.51,15.61,15.49,15.6,123100.0,11.8517,11.9281,11.8364,11.9205,123100.0
2013-05-08 15:30:00,15.6,15.66,15.59,15.65,397500.0,11.9205,11.9663,11.9128,11.9587,397500.0
2013-05-09 09:30:00,15.66,15.7,15.55,15.62,119300.0,11.9663,11.9969,11.8823,11.9358,119300.0
2013-05-09 10:00:00,15.62,15.63,15.42,15.42,148400.0,11.9358,11.9434,11.7829,11.7829,148400.0
2013-05-09 10:30:00,15.42,15.44,15.38,15.4,138800.0,11.7829,11.7982,11.7524,11.7677,138800.0
2013-05-09 11:00:00,15.4,15.59,15.4,15.56,35900.0,11.7677,11.9128,11.7677,11.8899,35900.0
2013-05-09 11:30:00,15.57,15.58,15.51,15.54,31400.0,11.8976,11.9052,11.8517,11.8746,31400.0
2013-05-09 12:00:00,15.54,15.57,15.52,15.53,38100.0,11.8746,11.8976,11.8594,11.867,38100.0
2013-05-09 12:30:00,15.54,15.54,15.49,15.51,35400.0,11.8746,11.8746,11.8364,11.8517,35400.0
2013-05-09 13:00:00,15.51,15.62,15.5,15.61,60100.0,11.8517,11.9358,11.8441,11.9281,60100.0
2013-05-09 13:30:00,15.62,15.65,15.56,15.59,37500.0,11.9358,11.9587,11.8899,11.9128,37500.0
2013-05-09 14:00:00,15.59,15.61,15.52,15.57,58800.0,11.9128,11.9281,11.8594,11.8976,58800.0
2013-05-09 14:30:00,15.57,15.58,15.42,15.42,84400.0,11.8976,11.9052,11.7829,11.7829,84400.0
2013-05-09 15:00:00,15.42,15.53,15.38,15.52,102500.0,11.7829,11.867,11.7524,11.8594,102500.0
2013-05-09 15:30:00,15.52,15.54,15.43,15.48,246500.0,11.8594,11.8746,11.7906,11.8288,246500.0
2013-05-10 09:30:00,15.51,15.61,15.37,15.49,86000.0,11.8517,11.9281,11.7447,11.8364,86000.0
2013-05-10 10:00:00,15.51,15.54,15.38,15.4,83500.0,11.8517,11.8746,11.7524,11.7677,83500.0
2013-05-10 10:30:00,15.39,15.39,15.26,15.33,115100.0,11.76,11.76,11.6607,11.7142,115100.0
2013-05-10 11:00:00,15.34,15.37,15.28,15.36,59400.0,11.7218,11.7447,11.676,11.7371,59400.0
2013-05-10 11:30:00,15.36,15.41,15.3,15.3,55500.0,11.7371,11.7753,11.6913,11.6913,55500.0
2013-05-10 12:00:00,15.3,15.35,15.29,15.32,59100.0,11.6913,11.7295,11.6836,11.7065,59100.0
2013-05-10 12:30:00,15.33,15.41,15.33,15.4,71100.0,11.7142,11.7753,11.7142,11.7677,71100.0
2013-05-10 13:00:00,15.4,15.47,15.4,15.46,61700.0,11.7677,11.8212,11.7677,11.8135,61700.0
2013-05-10 13:30:00,15.45,15.48,15.41,15.42,102800.0,11.8059,11.8288,11.7753,11.7829,102800.0
2013-05-10 14:00:00,15.42,15.53,15.42,15.47,124300.0,11.7829,11.867,11.7829,11.8212,124300.0
2013-05-10 14:30:00,15.48,15.51,15.39,15.45,198100.0,11.8288,11.8517,11.76,11.8059,198100.0
2013-05-10 15:00:00,15.45,15.52,15.45,15.52,182900.0,11.8059,11.8594,11.8059,11.8594,182900.0
2013-05-10 15:30:00,15.52,15.57,15.49,15.49,254700.0,11.8594,11.8976,11.8364,11.8364,254700.0
2013-05-13 09:30:00,15.44,15.44,15.28,15.33,113000.0,11.7982,11.7982,11.676,11.7142,113000.0
2013-05-13 10:00:00,15.32,15.43,15.29,15.35,102900.0,11.7065,11.7906,11.6836,11.7295,102900.0
2013-05-13 10:30:00,15.35,15.42,15.33,15.38,67900.0,11.7295,11.7829,11.7142,11.7524,67900.0
2013-05-13 11:00:00,15.38,15.41,15.31,15.33,52100.0,11.7524,11.7753,11.6989,11.7142,52100.0
2013-05-13 11:30:00,15.33,15.37,15.31,15.37,40800.0,11.7142,11.7447,11.6989,11.7447,40800.0
2013-05-13 12:00:00,15.37,15.41,15.35,15.36,56600.0,11.7447,11.7753,11.7295,11.7371,56600.0
2013-05-13 12:30:00,15.36,15.38,15.32,15.33,22700.0,11.7371,11.7524,11.7065,11.7142,22700.0
2013-05-13 13:00:00,15.33,15.37,15.33,15.33,28700.0,11.7142,11.7447,11.7142,11.7142,28700.0
2013-05-13 13:30:00,15.33,15.34,15.29,15.31,45500.0,11.7142,11.7218,11.6836,11.6989,45500.0
2013-05-13 14:00:00,15.3,15.31,15.17,15.17,220000.0,11.6913,11.6989,11.5919,11.5919,220000.0
2013-05-13 14:30:00,15.18,15.19,15.15,15.16,147400.0,11.5996,11.6072,11.5766,11.5843,147400.0
2013-05-13 15:00:00,15.17,15.18,15.12,15.15,150900.0,11.5919,11.5996,11.5537,11.5766,150900.0
2013-05-13 15:30:00,15.16,15.18,15.13,15.18,410700.0,11.5843,11.5996,11.5613,11.5996,410700.0
2013-05-14 09:30:00,15.18,15.18,15.08,15.13,74700.0,11.5996,11.5996,11.5231,11.5613,74700.0
2013-05-14 10:00:00,15.13,15.2,15.09,15.2,75800.0,11.5613,11.6148,11.5308,11.6148,75800.0
2013-05-14 10:30:00,15.2,15.24,15.19,15.21,77400.0,11.6148,11.6454,11.6072,11.6225,77400.0
2013-05-14 11:00:00,15.22,15.24,15.18,15.22,58100.0,11.6301,11.6454,11.5996,11.6301,58100.0
2013-05-14 11:30:00,15.23,15.27,15.22,15.27,91100.0,11.6378,11.6683,11.6301,11.6683,91100.0
2013-05-14 12:00:00,15.27,15.29,15.24,15.25,63700.0,11.6683,11.6836,11.6454,11.653,63700.0
2013-05-14 12:30:00,15.26,15.28,15.23,15.25,36900.0,11.6607,11.676,11.6378,11.653,36900.0
2013-05-14 13:00:00,15.24,15.26,15.2,15.21,50400.0,11.6454,11.6607,11.6148,11.6225,50400.0
2013-05-14 13:30:00,15.22,15.24,15.16,15.18,67200.0,11.6301,11.6454,11.5843,11.5996,67200.0
2013-05-14 14:00:00,15.18,15.18,15.13,15.15,57700.0,11.5996,11.5996,11.5613,11.5766,57700.0
2013-05-14 14:30:00,15.15,15.16,15.13,15.14,89400.0,11.5766,11.5843,11.5613,11.569,89400.0
2013-05-14 15:00:00,15.13,15.15,15.11,15.12,103500.0,11.5613,11.5766,11.5461,11.5537,103500.0
2013-05-14 15:30:00,15.12,15.2,15.12,15.2,138000.0,11.5537,11.6148,11.5537,11.6148,138000.0
2013-05-15 09:30:00,15.1,15.1,14.9,15.04,139300.0,11.5384,11.5384,11.3856,11.4926,139300.0
2013-05-15 10:00:00,15.05,15.12,15.02,15.09,159300.0,11.5002,11.5537,11.4773,11.5308,159300.0
2013-05-15 10:30:00,15.09,15.1,14.97,15.07,118700.0,11.5308,11.5384,11.4391,11.5155,118700.0
2013-05-15 11:00:00,15.07,15.13,15.07,15.1,146200.0,11.5155,11.5613,11.5155,11.5384,146200.0
2013-05-15 11:30:00,15.1,15.17,15.1,15.17,61700.0,11.5384,11.5919,11.5384,11.5919,61700.0
2013-05-15 12:00:00,15.17,15.21,15.15,15.17,81400.0,11.5919,11.6225,11.5766,11.5919,81400.0
2013-05-15 12:30:00,15.17,15.17,15.11,15.13,49400.0,11.5919,11.5919,11.5461,11.5613,49400.0
2013-05-15 13:00:00,15.12,15.12,15.03,15.06,68100.0,11.5537,11.5537,11.4849,11.5079,68100.0
2013-05-15 13:30:00,15.07,15.08,15.01,15.01,98000.0,11.5155,11.5231,11.4697,11.4697,98000.0
2013-05-15 14:00:00,15.01,15.01,14.95,14.97,131900.0,11.4697,11.4697,11.4238,11.4391,131900.0
2013-05-15 14:30:00,14.98,15.09,14.98,15.07,335500.0,11.4467,11.5308,11.4467,11.5155,335500.0
2013-05-15 15:00:00,15.07,15.16,15.05,15.07,205500.0,11.5155,11.5843,11.5002,11.5155,205500.0
2013-05-15 15:30:00,15.07,15.14,15.06,15.1,308800.0,11.5155,11.569,11.5079,11.5384,308800.0
2013-05-16 09:30:00,15.19,15.19,14.91,15.07,105900.0,11.6072,11.6072,11.3932,11.5155,105900.0
2013-05-16 10:00:00,15.07,15.21,14.99,15.2,506100.0,11.5155,11.6225,11.4544,11.6148,506100.0
2013-05-16 10:30:00,15.21,15.39,15.17,15.35,341900.0,11.6225,11.76,11.5919,11.7295,341900.0
2013-05-16 11:00:00,15.36,15.37,15.27,15.28,215900.0,11.7371,11.7447,11.6683,11.676,215900.0
2013-05-16 11:30:00,15.27,15.27,15.15,15.18,116200.0,11.6683,11.6683,11.5766,11.5996,116200.0
2013-05-16 12:00:00,15.18,15.26,15.18,15.23,109900.0,11.5996,11.6607,11.5996,11.6378,109900.0
2013-05-16 12:30:00,15.23,15.25,15.21,15.24,46400.0,11.6378,11.653,11.6225,11.6454,46400.0
2013-05-16 13:00:00,15.24,15.25,15.22,15.22,29400.0,11.6454,11.653,11.6301,11.6301,29400.0
2013-05-16 13:30:00,15.23,15.23,15.2,15.2,43600.0,11.6378,11.6378,11.6148,11.6148,43600.0
2013-05-16 14:00:00,15.2,15.26,15.2,15.25,111200.0,11.6148,11.6607,11.6148,11.653,111200.0
2013-05-16 14:30:00,15.25,15.26,15.15,15.16,116900.0,11.653,11.6607,11.5766,11.5843,116900.0
2013-05-16 15:00:00,15.16,15.16,15.05,15.08,105200.0,11.5843,11.5843,11.5002,11.5231,105200.0
2013-05-16 15:30:00,15.07,15.08,14.98,15.04,394100.0,11.5155,11.5231,11.4467,11.4926,394100.0
2013-05-17 09:30:00,15.18,15.29,15.1,15.21,125200.0,11.5996,11.6836,11.5384,11.6225,125200.0
2013-05-17 10:00:00,15.21,15.3,15.17,15.29,80300.0,11.6225,11.6913,11.5919,11.6836,80300.0
2013-05-17 10:30:00,15.28,15.31,15.24,15.28,90200.0,11.676,11.6989,11.6454,11.676,90200.0
2013-05-17 11:00:00,15.28,15.29,15.21,15.24,76300.0,11.676,11.6836,11.6225,11.6454,76300.0
2013-05-17 11:30:00,15.24,15.26,15.21,15.23,46100.0,11.6454,11.6607,11.6225,11.6378,46100.0
2013-05-17 12:00:00,15.23,15.26,15.21,15.25,32800.0,11.6378,11.6607,11.6225,11.653,32800.0
2013-05-17 12:30:00,15.25,15.27,15.24,15.25,70800.0,11.653,11.6683,11.6454,11.653,70800.0
2013-05-17 13:00:00,15.25,15.31,15.25,15.3,102300.0,11.653,11.6989,11.653,11.6913,102300.0
2013-05-17 13:30:00,15.3,15.34,15.27,15.29,131500.0,11.6913,11.7218,11.6683,11.6836,131500.0
2013-05-17 14:00:00,15.29,15.31,15.27,15.29,43600.0,11.6836,11.6989,11.6683,11.6836,43600.0
2013-05-17 14:30:00,15.29,15.31,15.29,15.3,88400.0,11.6836,11.6989,11.6836,11.6913,88400.0
2013-05-17 15:00:00,15.3,15.38,15.29,15.35,89800.0,11.6913,11.7524,11.6836,11.7295,89800.0
2013-05-17 15:30:00,15.34,15.39,15.31,15.32,323200.0,11.7218,11.76,11.6989,11.7065,323200.0
2013-05-20 09:30:00,15.29,15.46,15.25,15.41,221900.0,11.6836,11.8135,11.653,11.7753,221900.0
2013-05-20 10:00:00,15.41,15.46,15.37,15.39,97200.0,11.7753,11.8135,11.7447,11.76,97200.0
2013-05-20 10:30:00,15.38,15.53,15.37,15.45,175300.0,11.7524,11.867,11.7447,11.8059,175300.0
2013-05-20 11:00:00,15.46,15.56,15.46,15.55,151100.0,11.8135,11.8899,11.8135,11.8823,151100.0
2013-05-20 11:30:00,15.56,15.73,15.55,15.68,469200.0,11.8899,12.0198,11.8823,11.9816,469200.0
2013-05-20 12:00:00,15.67,15.79,15.67,15.77,252700.0,11.974,12.0657,11.974,12.0504,252700.0
2013-05-20 12:30:00,15.78,15.81,15.74,15.78,77400.0,12.058,12.081,12.0275,12.058,77400.0
2013-05-20 13:00:00,15.78,15.78,15.71,15.73,100400.0,12.058,12.058,12.0045,12.0198,100400.0
2013-05-20 13:30:00,15.73,15.75,15.67,15.73,147500.0,12.0198,12.0351,11.974,12.0198,147500.0
2013-05-20 14:00:00,15.73,15.78,15.7,15.75,308600.0,12.0198,12.058,11.9969,12.0351,308600.0
2013-05-20 14:30:00,15.75,15.78,15.73,15.74,237400.0,12.0351,12.058,12.0198,12.0275,237400.0
2013-05-20 15:00:00,15.75,15.82,15.74,15.81,149800.0,12.0351,12.0886,12.0275,12.081,149800.0
2013-05-20 15:30:00,15.82,15.87,15.76,15.78,460900.0,12.0886,12.1268,12.0428,12.058,460900.0
2013-05-21 09:30:00,15.8,15.88,15.77,15.8,411500.0,12.0733,12.1344,12.0504,12.0733,411500.0
2013-05-21 10:00:00,15.8,15.9,15.76,15.77,335800.0,12.0733,12.1497,12.0428,12.0504,335800.0
2013-05-21 10:30:00,15.77,15.87,15.72,15.85,168300.0,12.0504,12.1268,12.0122,12.1115,168300.0
2013-05-21 11:00:00,15.85,15.96,15.84,15.89,399400.0,12.1115,12.1956,12.1039,12.1421,399400.0
2013-05-21 11:30:00,15.9,15.96,15.9,15.92,164300.0,12.1497,12.1956,12.1497,12.165,164300.0
2013-05-21 12:00:00,15.92,16.09,15.92,16.06,380400.0,12.165,12.2949,12.165,12.272,380400.0
2013-05-21 12:30:00,16.07,16.14,16.03,16.13,278700.0,12.2796,12.3331,12.2491,12.3255,278700.0
2013-05-21 13:00:00,16.13,16.23,16.11,16.11,455900.0,12.3255,12.4019,12.3102,12.3102,455900.0
2013-05-21 13:30:00,16.12,16.14,16.03,16.14,290800.0,12.3178,12.3331,12.2491,12.3331,290800.0
2013-05-21 14:00:00,16.13,16.13,16.02,16.1,159800.0,12.3255,12.3255,12.2414,12.3026,159800.0
2013-05-21 14:30:00,16.09,16.14,16.08,16.1,123600.0,12.2949,12.3331,12.2873,12.3026,123600.0
2013-05-21 15:00:00,16.1,16.15,16.07,16.14,163700.0,12.3026,12.3408,12.2796,12.3331,163700.0
2013-05-21 15:30:00,16.13,16.14,16.03,16.04,628300.0,12.3255,12.3331,12.2491,12.2567,628300.0
2013-05-22 09:30:00,16.06,16.1,15.86,15.95,187700.0,12.272,12.3026,12.1192,12.1879,187700.0
2013-05-22 10:00:00,15.94,16.2,15.94,16.06,458100.0,12.1803,12.379,12.1803,12.272,458100.0
2013-05-22 10:30:00,16.06,16.07,15.75,15.76,319500.0,12.272,12.2796,12.0351,12.0428,319500.0
2013-05-22 11:00:00,15.76,15.89,15.72,15.88,202600.0,12.0428,12.1421,12.0122,12.1344,202600.0
2013-05-22 11:30:00,15.89,15.98,15.83,15.84,190600.0,12.1421,12.2109,12.0962,12.1039,190600.0
2013-05-22 12:00:00,15.83,15.89,15.77,15.77,75300.0,12.0962,12.1421,12.0504,12.0504,75300.0
2013-05-22 12:30:00,15.78,15.79,15.69,15.77,129500.0,12.058,12.0657,11.9893,12.0504,129500.0
2013-05-22 13:00:00,15.78,15.8,15.64,15.65,121800.0,12.058,12.0733,11.9511,11.9587,121800.0
2013-05-22 13:30:00,15.65,15.65,15.48,15.55,227100.0,11.9587,11.9587,11.8288,11.8823,227100.0
2013-05-22 14:00:00,15.55,15.57,15.32,15.44,398200.0,11.8823,11.8976,11.7065,11.7982,398200.0
2013-05-22 14:30:00,15.45,15.53,15.41,15.53,179700.0,11.8059,11.867,11.7753,11.867,179700.0
2013-05-22 15:00:00,15.54,15.55,15.39,15.39,149100.0,11.8746,11.8823,11.76,11.76,149100.0
2013-05-22 15:30:00,15.4,15.6,15.37,15.6,612400.0,11.7677,11.9205,11.7447,11.9205,612400.0
2013-05-23 09:30:00,15.4,15.4,15.18,15.24,159800.0,11.7677,11.7677,11.5996,11.6454,159800.0
2013-05-23 10:00:00,15.24,15.4,15.2,15.32,137600.0,11.6454,11.7677,11.6148,11.7065,137600.0
2013-05-23 10:30:00,15.33,15.38,15.21,15.23,117700.0,11.7142,11.7524,11.6225,11.6378,117700.0
2013-05-23 11:00:00,15.24,15.37,15.22,15.36,102400.0,11.6454,11.7447,11.6301,11.7371,102400.0
2013-05-23 11:30:00,15.36,15.5,15.36,15.48,55300.0,11.7371,11.8441,11.7371,11.8288,55300.0
2013-05-23 12:00:00,15.47,15.51,15.45,15.45,60000.0,11.8212,11.8517,11.8059,11.8059,60000.0
2013-05-23 12:30:00,15.46,15.47,15.39,15.44,55400.0,11.8135,11.8212,11.76,11.7982,55400.0
2013-05-23 13:00:00,15.44,15.48,15.42,15.44,76900.0,11.7982,11.8288,11.7829,11.7982,76900.0
2013-05-23 13:30:00,15.45,15.55,15.45,15.55,57500.0,11.8059,11.8823,11.8059,11.8823,57500.0
2013-05-23 14:00:00,15.55,15.56,15.51,15.52,86300.0,11.8823,11.8899,11.8517,11.8594,86300.0
2013-05-23 14:30:00,15.52,15.55,15.46,15.49,86200.0,11.8594,11.8823,11.8135,11.8364,86200.0
2013-05-23 15:00:00,15.49,15.53,15.46,15.49,68700.0,11.8364,11.867,11.8135,11.8364,68700.0
2013-05-23 15:30:00,15.49,15.5,15.43,15.5,316300.0,11.8364,11.8441,11.7906,11.8441,316300.0
2013-05-24 09:30:00,15.36,15.48,15.3,15.47,131500.0,11.7371,11.8288,11.6913,11.8212,131500.0
2013-05-24 10:00:00,15.45,15.46,15.34,15.34,101600.0,11.8059,11.8135,11.7218,11.7218,101600.0
2013-05-24 10:30:00,15.35,15.35,15.24,15.29,135300.0,11.7295,11.7295,11.6454,11.6836,135300.0
2013-05-24 11:00:00,15.29,15.33,15.21,15.23,69600.0,11.6836,11.7142,11.6225,11.6378,69600.0
2013-05-24 11:30:00,15.23,15.3,15.22,15.23,67500.0,11.6378,11.6913,11.6301,11.6378,67500.0
2013-05-24 12:00:00,15.23,15.27,15.21,15.27,91400.0,11.6378,11.6683,11.6225,11.6683,91400.0
2013-05-24 12:30:00,15.27,15.28,15.21,15.26,33400.0,11.6683,11.676,11.6225,11.6607,33400.0
2013-05-24 13:00:00,15.26,15.34,15.26,15.32,41200.0,11.6607,11.7218,11.6607,11.7065,41200.0
2013-05-24 13:30:00,15.33,15.35,15.28,15.32,29900.0,11.7142,11.7295,11.676,11.7065,29900.0
2013-05-24 14:00:00,15.32,15.36,15.3,15.34,41000.0,11.7065,11.7371,11.6913,11.7218,41000.0
2013-05-24 14:30:00,15.34,15.36,15.3,15.31,51700.0,11.7218,11.7371,11.6913,11.6989,51700.0
2013-05-24 15:00:00,15.31,15.34,15.28,15.32,63400.0,11.6989,11.7218,11.676,11.7065,63400.0
2013-05-24 15:30:00,15.32,15.4,15.25,15.38,454900.0,11.7065,11.7677,11.653,11.7524,454900.0
2013-05-28 09:30:00,15.61,15.64,15.4,15.5,153900.0,11.9281,11.9511,11.7677,11.8441,153900.0
2013-05-28 10:00:00,15.5,15.52,15.45,15.48,66800.0,11.8441,11.8594,11.8059,11.8288,66800.0
2013-05-28 10:30:00,15.47,15.52,15.44,15.5,54200.0,11.8212,11.8594,11.7982,11.8441,54200.0
2013-05-28 11:00:00,15.51,15.66,15.48,15.63,105800.0,11.8517,11.9663,11.8288,11.9434,105800.0
2013-05-28 11:30:00,15.64,15.68,15.56,15.56,88900.0,11.9511,11.9816,11.8899,11.8899,88900.0
2013-05-28 12:00:00,15.56,15.64,15.56,15.61,177200.0,11.8899,11.9511,11.8899,11.9281,177200.0
2013-05-28 12:30:00,15.62,15.65,15.58,15.63,30200.0,11.9358,11.9587,11.9052,11.9434,30200.0
2013-05-28 13:00:00,15.63,15.65,15.56,15.57,146100.0,11.9434,11.9587,11.8899,11.8976,146100.0
2013-05-28 13:30:00,15.58,15.59,15.52,15.57,125500.0,11.9052,11.9128,11.8594,11.8976,125500.0
2013-05-28 14:00:00,15.56,15.58,15.49,15.51,118200.0,11.8899,11.9052,11.8364,11.8517,118200.0
2013-05-28 14:30:00,15.51,15.55,15.45,15.55,89600.0,11.8517,11.8823,11.8059,11.8823,89600.0
2013-05-28 15:00:00,15.54,15.57,15.5,15.55,82400.0,11.8746,11.8976,11.8441,11.8823,82400.0
2013-05-28 15:30:00,15.54,15.61,15.54,15.55,158700.0,11.8746,11.9281,11.8746,11.8823,158700.0
2013-05-29 09:30:00,15.48,15.53,15.28,15.39,94700.0,11.8288,11.867,11.676,11.76,94700.0
2013-05-29 10:00:00,15.37,15.45,15.34,15.37,66600.0,11.7447,11.8059,11.7218,11.7447,66600.0
2013-05-29 10:30:00,15.35,15.36,15.2,15.21,145500.0,11.7295,11.7371,11.6148,11.6225,145500.0
2013-05-29 11:00:00,15.22,15.28,15.16,15.26,63000.0,11.6301,11.676,11.5843,11.6607,63000.0
2013-05-29 11:30:00,15.26,15.32,15.23,15.29,28700.0,11.6607,11.7065,11.6378,11.6836,28700.0
2013-05-29 12:00:00,15.29,15.31,15.28,15.28,23900.0,11.6836,11.6989,11.676,11.676,23900.0
2013-05-29 12:30:00,15.29,15.3,15.24,15.24,30700.0,11.6836,11.6913,11.6454,11.6454,30700.0
2013-05-29 13:00:00,15.24,15.29,15.23,15.29,31600.0,11.6454,11.6836,11.6378,11.6836,31600.0
2013-05-29 13:30:00,15.27,15.4,15.26,15.39,46100.0,11.6683,11.7677,11.6607,11.76,46100.0
2013-05-29 14:00:00,15.39,15.42,15.37,15.39,50800.0,11.76,11.7829,11.7447,11.76,50800.0
2013-05-29 14:30:00,15.38,15.41,15.36,15.37,56100.0,11.7524,11.7753,11.7371,11.7447,56100.0
2013-05-29 15:00:00,15.38,15.41,15.37,15.4,85900.0,11.7524,11.7753,11.7447,11.7677,85900.0
2013-05-29 15:30:00,15.41,15.41,15.38,15.4,137600.0,11.7753,11.7753,11.7524,11.7677,137600.0
2013-05-30 09:30:00,15.46,15.52,15.3,15.48,153300.0,11.8135,11.8594,11.6913,11.8288,153300.0
2013-05-30 10:00:00,15.47,15.54,15.43,15.46,139300.0,11.8212,11.8746,11.7906,11.8135,139300.0
2013-05-30 10:30:00,15.47,15.6,15.46,15.59,207700.0,11.8212,11.9205,11.8135,11.9128,207700.0
2013-05-30 11:00:00,15.59,15.59,15.48,15.48,164600.0,11.9128,11.9128,11.8288,11.8288,164600.0
2013-05-30 11:30:00,15.49,15.54,15.42,15.42,246800.0,11.8364,11.8746,11.7829,11.7829,246800.0
2013-05-30 12:00:00,15.43,15.49,15.42,15.47,139300.0,11.7906,11.8364,11.7829,11.8212,139300.0
2013-05-30 12:30:00,15.47,15.49,15.41,15.42,117200.0,11.8212,11.8364,11.7753,11.7829,117200.0
2013-05-30 13:00:00,15.42,15.43,15.39,15.41,121000.0,11.7829,11.7906,11.76,11.7753,121000.0
2013-05-30 13:30:00,15.42,15.47,15.4,15.45,78400.0,11.7829,11.8212,11.7677,11.8059,78400.0
2013-05-30 14:00:00,15.46,15.48,15.44,15.46,45200.0,11.8135,11.8288,11.7982,11.8135,45200.0
2013-05-30 14:30:00,15.47,15.52,15.46,15.49,82400.0,11.8212,11.8594,11.8135,11.8364,82400.0
2013-05-30 15:00:00,15.5,15.54,15.5,15.52,57100.0,11.8441,11.8746,11.8441,11.8594,57100.0
2013-05-30 15:30:00,15.5,15.51,15.43,15.48,202500.0,11.8441,11.8517,11.7906,11.8288,202500.0
2013-05-31 09:30:00,15.43,15.51,15.3,15.45,160000.0,11.7906,11.8517,11.6913,11.8059,160000.0
2013-05-31 10:00:00,15.46,15.49,15.36,15.4,123000.0,11.8135,11.8364,11.7371,11.7677,123000.0
2013-05-31 10:30:00,15.4,15.48,15.39,15.44,127600.0,11.7677,11.8288,11.76,11.7982,127600.0
2013-05-31 11:00:00,15.45,15.54,15.43,15.51,247800.0,11.8059,11.8746,11.7906,11.8517,247800.0
2013-05-31 11:30:00,15.51,15.54,15.5,15.5,76800.0,11.8517,11.8746,11.8441,11.8441,76800.0
2013-05-31 12:00:00,15.51,15.54,15.49,15.53,244500.0,11.8517,11.8746,11.8364,11.867,244500.0
2013-05-31 12:30:00,15.52,15.54,15.51,15.52,70900.0,11.8594,11.8746,11.8517,11.8594,70900.0
2013-05-31 13:00:00,15.52,15.53,15.51,15.52,29200.0,11.8594,11.867,11.8517,11.8594,29200.0
2013-05-31 13:30:00,15.52,15.54,15.5,15.53,63300.0,11.8594,11.8746,11.8441,11.867,63300.0
2013-05-31 14:00:00,15.53,15.54,15.5,15.51,142800.0,11.867,11.8746,11.8441,11.8517,142800.0
2013-05-31 14:30:00,15.52,15.52,15.35,15.4,442300.0,11.8594,11.8594,11.7295,11.7677,442300.0
2013-05-31 15:00:00,15.39,15.4,15.36,15.38,162600.0,11.76,11.7677,11.7371,11.7524,162600.0
2013-05-31 15:30:00,15.38,15.4,15.33,15.35,731200.0,11.7524,11.7677,11.7142,11.7295,731200.0
2013-06-03 09:30:00,15.51,15.51,15.37,15.42,342700.0,11.8517,11.8517,11.7447,11.7829,342700.0
2013-06-03 10:00:00,15.42,15.54,15.4,15.43,226400.0,11.7829,11.8746,11.7677,11.7906,226400.0
2013-06-03 10:30:00,15.43,15.44,15.31,15.35,337600.0,11.7906,11.7982,11.6989,11.7295,337600.0
2013-06-03 11:00:00,15.35,15.37,15.28,15.31,243600.0,11.7295,11.7447,11.676,11.6989,243600.0
2013-06-03 11:30:00,15.3,15.38,15.26,15.37,253900.0,11.6913,11.7524,11.6607,11.7447,253900.0
2013-06-03 12:00:00,15.37,15.38,15.29,15.31,93200.0,11.7447,11.7524,11.6836,11.6989,93200.0
2013-06-03 12:30:00,15.31,15.33,15.28,15.31,87500.0,11.6989,11.7142,11.676,11.6989,87500.0
2013-06-03 13:00:00,15.3,15.33,15.27,15.29,60200.0,11.6913,11.7142,11.6683,11.6836,60200.0
2013-06-03 13:30:00,15.3,15.34,15.29,15.31,73400.0,11.6913,11.7218,11.6836,11.6989,73400.0
2013-06-03 14:00:00,15.31,15.36,15.3,15.3,64700.0,11.6989,11.7371,11.6913,11.6913,64700.0
2013-06-03 14:30:00,15.3,15.38,15.29,15.36,120500.0,11.6913,11.7524,11.6836,11.7371,120500.0
2013-06-03 15:00:00,15.36,15.46,15.36,15.43,215800.0,11.7371,11.8135,11.7371,11.7906,215800.0
2013-06-03 15:30:00,15.42,15.48,15.41,15.46,332300.0,11.7829,11.8288,11.7753,11.8135,332300.0
2013-06-04 09:30:00,15.44,15.59,15.41,15.46,150200.0,11.7982,11.9128,11.7753,11.8135,150200.0
2013-06-04 10:00:00,15.45,15.49,15.41,15.49,190000.0,11.8059,11.8364,11.7753,11.8364,190000.0
2013-06-04 10:30:00,15.49,15.54,15.42,15.42,114000.0,11.8364,11.8746,11.7829,11.7829,114000.0
2013-06-04 11:00:00,15.41,15.5,15.37,15.5,139300.0,11.7753,11.8441,11.7447,11.8441,139300.0
2013-06-04 11:30:00,15.49,15.54,15.44,15.52,56200.0,11.8364,11.8746,11.7982,11.8594,56200.0
2013-06-04 12:00:00,15.52,15.53,15.41,15.41,72500.0,11.8594,11.867,11.7753,11.7753,72500.0
2013-06-04 12:30:00,15.42,15.46,15.37,15.44,196000.0,11.7829,11.8135,11.7447,11.7982,196000.0
2013-06-04 13:00:00,15.43,15.51,15.41,15.45,81600.0,11.7906,11.8517,11.7753,11.8059,81600.0
2013-06-04 13:30:00,15.44,15.44,15.33,15.37,130700.0,11.7982,11.7982,11.7142,11.7447,130700.0
2013-06-04 14:00:00,15.36,15.37,15.27,15.31,245000.0,11.7371,11.7447,11.6683,11.6989,245000.0
2013-06-04 14:30:00,15.32,15.42,15.31,15.39,119100.0,11.7065,11.7829,11.6989,11.76,119100.0
2013-06-04 15:00:00,15.4,15.46,15.39,15.44,254900.0,11.7677,11.8135,11.76,11.7982,254900.0
2013-06-04 15:30:00,15.44,15.55,15.44,15.53,448200.0,11.7982,11.8823,11.7982,11.867,448200.0
2013-06-05 09:30:00,15.45,15.48,15.32,15.32,100800.0,11.8059,11.8288,11.7065,11.7065,100800.0
2013-06-05 10:00:00,15.32,15.43,15.17,15.26,201700.0,11.7065,11.7906,11.5919,11.6607,201700.0
2013-06-05 10:30:00,15.25,15.26,15.12,15.14,123900.0,11.653,11.6607,11.5537,11.569,123900.0
2013-06-05 11:00:00,15.13,15.18,15.07,15.16,129100.0,11.5613,11.5996,11.5155,11.5843,129100.0
2013-06-05 11:30:00,15.16,15.16,15.07,15.08,95400.0,11.5843,11.5843,11.5155,11.5231,95400.0
2013-06-05 12:00:00,15.08,15.11,14.98,15.01,165500.0,11.5231,11.5461,11.4467,11.4697,165500.0
2013-06-05 12:30:00,15.01,15.05,15.0,15.04,94800.0,11.4697,11.5002,11.462,11.4926,94800.0
2013-06-05 13:00:00,15.03,15.12,15.02,15.08,70200.0,11.4849,11.5537,11.4773,11.5231,70200.0
2013-06-05 13:30:00,15.09,15.14,15.08,15.09,90900.0,11.5308,11.569,11.5231,11.5308,90900.0
2013-06-05 14:00:00,15.09,15.11,15.04,15.05,76000.0,11.5308,11.5461,11.4926,11.5002,76000.0
2013-06-05 14:30:00,15.05,15.11,15.03,15.07,121200.0,11.5002,11.5461,11.4849,11.5155,121200.0
2013-06-05 15:00:00,15.07,15.08,15.0,15.05,122600.0,11.5155,11.5231,11.462,11.5002,122600.0
2013-06-05 15:30:00,15.05,15.06,14.93,14.98,673900.0,11.5002,11.5079,11.4085,11.4467,673900.0
2013-06-06 09:30:00,14.93,15.05,14.88,15.05,132000.0,11.4085,11.5002,11.3703,11.5002,132000.0
2013-06-06 10:00:00,15.05,15.09,14.89,14.93,85800.0,11.5002,11.5308,11.378,11.4085,85800.0
2013-06-06 10:30:00,14.93,14.94,14.82,14.88,172300.0,11.4085,11.4162,11.3245,11.3703,172300.0
2013-06-06 11:00:00,14.88,14.88,14.8,14.84,80300.0,11.3703,11.3703,11.3092,11.3397,80300.0
2013-06-06 11:30:00,14.84,14.89,14.82,14.84,93500.0,11.3397,11.378,11.3245,11.3397,93500.0
2013-06-06 12:00:00,14.84,14.85,14.74,14.78,204400.0,11.3397,11.3474,11.2633,11.2939,204400.0
2013-06-06 12:30:00,14.79,14.8,14.71,14.72,231900.0,11.3015,11.3092,11.2404,11.2481,231900.0
2013-06-06 13:00:00,14.73,14.78,14.7,14.71,116200.0,11.2557,11.2939,11.2328,11.2404,116200.0
2013-06-06 13:30:00,14.71,14.8,14.7,14.8,171400.0,11.2404,11.3092,11.2328,11.3092,171400.0
2013-06-06 14:00:00,14.79,14.85,14.71,14.83,324000.0,11.3015,11.3474,11.2404,11.3321,324000.0
2013-06-06 14:30:00,14.84,14.87,14.83,14.84,75200.0,11.3397,11.3627,11.3321,11.3397,75200.0
2013-06-06 15:00:00,14.83,14.87,14.8,14.82,137000.0,11.3321,11.3627,11.3092,11.3245,137000.0
2013-06-06 15:30:00,14.82,14.85,14.76,14.85,780400.0,11.3245,11.3474,11.2786,11.3474,780400.0
2013-06-07 09:30:00,14.83,14.85,14.78,14.82,236300.0,11.3321,11.3474,11.2939,11.3245,236300.0
2013-06-07 10:00:00,14.83,15.16,14.8,15.14,352200.0,11.3321,11.5843,11.3092,11.569,352200.0
2013-06-07 10:30:00,15.13,15.13,14.98,14.99,120700.0,11.5613,11.5613,11.4467,11.4544,120700.0
2013-06-07 11:00:00,15.0,15.02,14.93,14.98,157100.0,11.462,11.4773,11.4085,11.4467,157100.0
2013-06-07 11:30:00,14.99,15.01,14.94,15.01,87600.0,11.4544,11.4697,11.4162,11.4697,87600.0
2013-06-07 12:00:00,15.01,15.01,14.94,14.96,46300.0,11.4697,11.4697,11.4162,11.4314,46300.0
2013-06-07 12:30:00,14.96,14.97,14.91,14.94,44200.0,11.4314,11.4391,11.3932,11.4162,44200.0
2013-06-07 13:00:00,14.94,14.95,14.92,14.94,26500.0,11.4162,11.4238,11.4009,11.4162,26500.0
2013-06-07 13:30:00,14.94,14.95,14.88,14.89,49100.0,11.4162,11.4238,11.3703,11.378,49100.0
2013-06-07 14:00:00,14.89,14.89,14.76,14.8,191600.0,11.378,11.378,11.2786,11.3092,191600.0
2013-06-07 14:30:00,14.8,14.81,14.72,14.81,192600.0,11.3092,11.3168,11.2481,11.3168,192600.0
2013-06-07 15:00:00,14.81,14.88,14.8,14.83,98200.0,11.3168,11.3703,11.3092,11.3321,98200.0
2013-06-07 15:30:00,14.83,14.84,14.8,14.83,382600.0,11.3321,11.3397,11.3092,11.3321,382600.0
2013-06-10 09:30:00,14.8,14.97,14.65,14.75,206200.0,11.3092,11.4391,11.1946,11.271,206200.0
2013-06-10 10:00:00,14.75,14.81,14.71,14.79,100000.0,11.271,11.3168,11.2404,11.3015,100000.0
2013-06-10 10:30:00,14.79,14.92,14.79,14.91,148000.0,11.3015,11.4009,11.3015,11.3932,148000.0
2013-06-10 11:00:00,14.91,14.95,14.87,14.87,68700.0,11.3932,11.4238,11.3627,11.3627,68700.0
2013-06-10 11:30:00,14.87,14.94,14.86,14.89,51600.0,11.3627,11.4162,11.355,11.378,51600.0
2013-06-10 12:00:00,14.9,14.91,14.81,14.83,115500.0,11.3856,11.3932,11.3168,11.3321,115500.0
2013-06-10 12:30:00,14.83,14.83,14.75,14.76,42300.0,11.3321,11.3321,11.271,11.2786,42300.0
2013-06-10 13:00:00,14.77,14.79,14.76,14.77,54000.0,11.2863,11.3015,11.2786,11.2863,54000.0
2013-06-10 13:30:00,14.77,14.77,14.71,14.71,103300.0,11.2863,11.2863,11.2404,11.2404,103300.0
2013-06-10 14:00:00,14.71,14.75,14.69,14.75,157500.0,11.2404,11.271,11.2251,11.271,157500.0
2013-06-10 14:30:00,14.75,14.81,14.74,14.81,83000.0,11.271,11.3168,11.2633,11.3168,83000.0
2013-06-10 15:00:00,14.81,14.84,14.79,14.83,134300.0,11.3168,11.3397,11.3015,11.3321,134300.0
2013-06-10 15:30:00,14.83,14.88,14.82,14.88,286400.0,11.3321,11.3703,11.3245,11.3703,286400.0
2013-06-11 09:30:00,14.66,14.67,14.51,14.59,272600.0,11.2022,11.2098,11.0876,11.1487,272600.0
2013-06-11 10:00:00,14.6,14.64,14.55,14.63,141400.0,11.1564,11.1869,11.1181,11.1793,141400.0
2013-06-11 10:30:00,14.62,14.66,14.58,14.62,83100.0,11.1716,11.2022,11.1411,11.1716,83100.0
2013-06-11 11:00:00,14.62,14.65,14.58,14.62,442300.0,11.1716,11.1946,11.1411,11.1716,442300.0
2013-06-11 11:30:00,14.63,14.65,14.55,14.55,69600.0,11.1793,11.1946,11.1181,11.1181,69600.0
2013-06-11 12:00:00,14.55,14.63,14.55,14.59,114100.0,11.1181,11.1793,11.1181,11.1487,114100.0
2013-06-11 12:30:00,14.59,14.61,14.58,14.59,98200.0,11.1487,11.164,11.1411,11.1487,98200.0
2013-06-11 13:00:00,14.6,14.61,14.57,14.58,131200.0,11.1564,11.164,11.1334,11.1411,131200.0
2013-06-11 13:30:00,14.58,14.6,14.55,14.56,172600.0,11.1411,11.1564,11.1181,11.1258,172600.0
2013-06-11 14:00:00,14.56,14.58,14.53,14.56,197400.0,11.1258,11.1411,11.1029,11.1258,197400.0
2013-06-11 14:30:00,14.56,14.58,14.54,14.56,214400.0,11.1258,11.1411,11.1105,11.1258,214400.0
2013-06-11 15:00:00,14.57,14.57,14.5,14.5,247300.0,11.1334,11.1334,11.0799,11.0799,247300.0
2013-06-11 15:30:00,14.5,14.55,14.41,14.54,760600.0,11.0799,11.1181,11.0112,11.1105,760600.0
2013-06-12 09:30:00,14.66,14.81,14.59,14.68,184200.0,11.2022,11.3168,11.1487,11.2175,184200.0
2013-06-12 10:00:00,14.68,14.75,14.61,14.74,152900.0,11.2175,11.271,11.164,11.2633,152900.0
2013-06-12 10:30:00,14.73,14.74,14.56,14.56,129600.0,11.2557,11.2633,11.1258,11.1258,129600.0
2013-06-12 11:00:00,14.56,14.56,14.47,14.48,74200.0,11.1258,11.1258,11.057,11.0647,74200.0
2013-06-12 11:30:00,14.49,14.59,14.48,14.48,96300.0,11.0723,11.1487,11.0647,11.0647,96300.0
2013-06-12 12:00:00,14.49,14.5,14.39,14.43,282100.0,11.0723,11.0799,10.9959,11.0265,282100.0
2013-06-12 12:30:00,14.43,14.52,14.43,14.5,68900.0,11.0265,11.0952,11.0265,11.0799,68900.0
2013-06-12 13:00:00,14.49,14.54,14.49,14.52,61400.0,11.0723,11.1105,11.0723,11.0952,61400.0
2013-06-12 13:30:00,14.53,14.53,14.48,14.51,54500.0,11.1029,11.1029,11.0647,11.0876,54500.0
2013-06-12 14:00:00,14.51,14.51,14.42,14.44,108600.0,11.0876,11.0876,11.0188,11.0341,108600.0
2013-06-12 14:30:00,14.44,14.45,14.4,14.42,114000.0,11.0341,11.0417,11.0035,11.0188,114000.0
2013-06-12 15:00:00,14.42,14.42,14.34,14.38,106200.0,11.0188,11.0188,10.9577,10.9882,106200.0
2013-06-12 15:30:00,14.38,14.45,14.34,14.44,254500.0,10.9882,11.0417,10.9577,11.0341,254500.0
2013-06-13 09:30:00,14.44,14.79,14.41,14.77,243700.0,11.0341,11.3015,11.0112,11.2863,243700.0
2013-06-13 10:00:00,14.76,14.84,14.71,14.79,186800.0,11.2786,11.3397,11.2404,11.3015,186800.0
2013-06-13 10:30:00,14.79,14.87,14.78,14.86,174900.0,11.3015,11.3627,11.2939,11.355,174900.0
2013-06-13 11:00:00,14.86,14.9,14.77,14.8,337600.0,11.355,11.3856,11.2863,11.3092,337600.0
2013-06-13 11:30:00,14.8,14.8,14.73,14.8,95100.0,11.3092,11.3092,11.2557,11.3092,95100.0
2013-06-13 12:00:00,14.8,14.81,14.78,14.78,26900.0,11.3092,11.3168,11.2939,11.2939,26900.0
2013-06-13 12:30:00,14.78,14.89,14.78,14.88,136100.0,11.2939,11.378,11.2939,11.3703,136100.0
2013-06-13 13:00:00,14.89,14.89,14.84,14.87,60300.0,11.378,11.378,11.3397,11.3627,60300.0
2013-06-13 13:30:00,14.88,14.88,14.84,14.86,54800.0,11.3703,11.3703,11.3397,11.355,54800.0
2013-06-13 14:00:00,14.86,14.94,14.86,14.92,291900.0,11.355,11.4162,11.355,11.4009,291900.0
2013-06-13 14:30:00,14.93,15.02,14.91,15.01,151900.0,11.4085,11.4773,11.3932,11.4697,151900.0
2013-06-13 15:00:00,15.01,15.08,15.0,15.07,170800.0,11.4697,11.5231,11.462,11.5155,170800.0
2013-06-13 15:30:00,15.08,15.14,15.04,15.04,499400.0,11.5231,11.569,11.4926,11.4926,499400.0
2013-06-14 09:30:00,15.13,15.2,14.86,15.17,94900.0,11.5613,11.6148,11.355,11.5919,94900.0
2013-06-14 10:00:00,15.18,15.22,15.02,15.02,63300.0,11.5996,11.6301,11.4773,11.4773,63300.0
2013-06-14 10:30:00,15.03,15.04,14.96,14.97,64300.0,11.4849,11.4926,11.4314,11.4391,64300.0
2013-06-14 11:00:00,14.96,14.98,14.94,14.96,72300.0,11.4314,11.4467,11.4162,11.4314,72300.0
2013-06-14 11:30:00,14.96,14.99,14.91,14.96,55900.0,11.4314,11.4544,11.3932,11.4314,55900.0
2013-06-14 12:00:00,14.95,14.98,14.91,14.96,43600.0,11.4238,11.4467,11.3932,11.4314,43600.0
2013-06-14 12:30:00,14.96,14.99,14.89,14.9,48700.0,11.4314,11.4544,11.378,11.3856,48700.0
2013-06-14 13:00:00,14.9,14.9,14.82,14.85,73800.0,11.3856,11.3856,11.3245,11.3474,73800.0
2013-06-14 13:30:00,14.84,14.89,14.82,14.85,46400.0,11.3397,11.378,11.3245,11.3474,46400.0
2013-06-14 14:00:00,14.85,14.93,14.83,14.89,48900.0,11.3474,11.4085,11.3321,11.378,48900.0
2013-06-14 14:30:00,14.89,14.9,14.84,14.84,50500.0,11.378,11.3856,11.3397,11.3397,50500.0
2013-06-14 15:00:00,14.84,14.91,14.82,14.86,66300.0,11.3397,11.3932,11.3245,11.355,66300.0
2013-06-14 15:30:00,14.87,14.92,14.86,14.92,228700.0,11.3627,11.4009,11.355,11.4009,228700.0
2013-06-17 09:30:00,15.03,15.15,14.99,15.08,131200.0,11.4849,11.5766,11.4544,11.5231,131200.0
2013-06-17 10:00:00,15.08,15.12,15.02,15.05,101000.0,11.5231,11.5537,11.4773,11.5002,101000.0
2013-06-17 10:30:00,15.05,15.15,15.05,15.15,130300.0,11.5002,11.5766,11.5002,11.5766,130300.0
2013-06-17 11:00:00,15.15,15.16,15.06,15.09,59400.0,11.5766,11.5843,11.5079,11.5308,59400.0
2013-06-17 11:30:00,15.09,15.1,15.02,15.06,49100.0,11.5308,11.5384,11.4773,11.5079,49100.0
2013-06-17 12:00:00,15.06,15.1,15.05,15.05,43600.0,11.5079,11.5384,11.5002,11.5002,43600.0
2013-06-17 12:30:00,15.05,15.14,15.04,15.08,65000.0,11.5002,11.569,11.4926,11.5231,65000.0
2013-06-17 13:00:00,15.08,15.09,15.02,15.08,56500.0,11.5231,11.5308,11.4773,11.5231,56500.0
2013-06-17 13:30:00,15.08,15.1,15.07,15.08,36100.0,11.5231,11.5384,11.5155,11.5231,36100.0
2013-06-17 14:00:00,15.08,15.08,14.98,15.0,120900.0,11.5231,11.5231,11.4467,11.462,120900.0
2013-06-17 14:30:00,15.0,15.06,14.98,15.01,139300.0,11.462,11.5079,11.4467,11.4697,139300.0
2013-06-17 15:00:00,15.01,15.03,14.98,14.98,139400.0,11.4697,11.4849,11.4467,11.4467,139400.0
2013-06-17 15:30:00,14.99,15.05,14.99,15.01,264300.0,11.4544,11.5002,11.4544,11.4697,264300.0
2013-06-18 09:30:00,14.89,15.15,14.86,15.05,282900.0,11.378,11.5766,11.355,11.5002,282900.0
2013-06-18 10:00:00,15.05,15.11,14.97,15.02,183900.0,11.5002,11.5461,11.4391,11.4773,183900.0
2013-06-18 10:30:00,15.02,15.05,14.91,14.95,107700.0,11.4773,11.5002,11.3932,11.4238,107700.0
2013-06-18 11:00:00,14.95,15.03,14.92,14.99,97400.0,11.4238,11.4849,11.4009,11.4544,97400.0
2013-06-18 11:30:00,15.0,15.01,14.89,14.89,188300.0,11.462,11.4697,11.378,11.378,188300.0
2013-06-18 12:00:00,14.9,14.93,14.89,14.9,40500.0,11.3856,11.4085,11.378,11.3856,40500.0
2013-06-18 12:30:00,14.91,15.02,14.91,15.02,57200.0,11.3932,11.4773,11.3932,11.4773,57200.0
2013-06-18 13:00:00,15.02,15.02,14.96,14.98,56500.0,11.4773,11.4773,11.4314,11.4467,56500.0
2013-06-18 13:30:00,14.97,14.97,14.93,14.96,47400.0,11.4391,11.4391,11.4085,11.4314,47400.0
2013-06-18 14:00:00,14.96,14.98,14.94,14.96,93100.0,11.4314,11.4467,11.4162,11.4314,93100.0
2013-06-18 14:30:00,14.96,14.98,14.94,14.95,44400.0,11.4314,11.4467,11.4162,11.4238,44400.0
2013-06-18 15:00:00,14.96,14.98,14.94,14.96,82200.0,11.4314,11.4467,11.4162,11.4314,82200.0
2013-06-18 15:30:00,14.96,14.98,14.94,14.97,223400.0,11.4314,11.4467,11.4162,11.4391,223400.0
2013-06-19 09:30:00,14.92,15.02,14.85,14.93,130900.0,11.4009,11.4773,11.3474,11.4085,130900.0
2013-06-19 10:00:00,14.93,14.96,14.9,14.9,79700.0,11.4085,11.4314,11.3856,11.3856,79700.0
2013-06-19 10:30:00,14.9,14.96,14.9,14.94,84100.0,11.3856,11.4314,11.3856,11.4162,84100.0
2013-06-19 11:00:00,14.94,14.99,14.92,14.99,77100.0,11.4162,11.4544,11.4009,11.4544,77100.0
2013-06-19 11:30:00,14.98,15.0,14.96,14.98,48100.0,11.4467,11.462,11.4314,11.4467,48100.0
2013-06-19 12:00:00,14.98,15.04,14.97,15.04,46900.0,11.4467,11.4926,11.4391,11.4926,46900.0
2013-06-19 12:30:00,15.03,15.06,15.01,15.01,25000.0,11.4849,11.5079,11.4697,11.4697,25000.0
2013-06-19 13:00:00,15.01,15.02,15.0,15.01,23500.0,11.4697,11.4773,11.462,11.4697,23500.0
2013-06-19 13:30:00,15.0,15.05,14.98,15.05,37900.0,11.462,11.5002,11.4467,11.5002,37900.0
2013-06-19 14:00:00,15.05,15.09,14.95,15.0,109300.0,11.5002,11.5308,11.4238,11.462,109300.0
2013-06-19 14:30:00,15.0,15.06,14.85,14.86,199900.0,11.462,11.5079,11.3474,11.355,199900.0
2013-06-19 15:00:00,14.86,15.03,14.83,15.02,181300.0,11.355,11.4849,11.3321,11.4773,181300.0
2013-06-19 15:30:00,15.03,15.03,14.89,14.89,298000.0,11.4849,11.4849,11.378,11.378,298000.0
2013-06-20 09:30:00,14.63,14.79,14.44,14.48,212600.0,11.1793,11.3015,11.0341,11.0647,212600.0
2013-06-20 10:00:00,14.48,14.51,14.34,14.46,160000.0,11.0647,11.0876,10.9577,11.0494,160000.0
2013-06-20 10:30:00,14.46,14.54,14.42,14.54,116100.0,11.0494,11.1105,11.0188,11.1105,116100.0
2013-06-20 11:00:00,14.53,14.58,14.49,14.58,179800.0,11.1029,11.1411,11.0723,11.1411,179800.0
2013-06-20 11:30:00,14.58,14.72,14.58,14.69,130100.0,11.1411,11.2481,11.1411,11.2251,130100.0
2013-06-20 12:00:00,14.69,14.82,14.68,14.72,101700.0,11.2251,11.3245,11.2175,11.2481,101700.0
2013-06-20 12:30:00,14.73,14.8,14.7,14.71,101200.0,11.2557,11.3092,11.2328,11.2404,101200.0
2013-06-20 13:00:00,14.7,14.74,14.64,14.65,75100.0,11.2328,11.2633,11.1869,11.1946,75100.0
2013-06-20 13:30:00,14.64,14.71,14.64,14.69,197500.0,11.1869,11.2404,11.1869,11.2251,197500.0
2013-06-20 14:00:00,14.68,14.7,14.55,14.55,133100.0,11.2175,11.2328,11.1181,11.1181,133100.0
2013-06-20 14:30:00,14.56,14.56,14.45,14.45,125000.0,11.1258,11.1258,11.0417,11.0417,125000.0
2013-06-20 15:00:00,14.45,14.53,14.44,14.5,156600.0,11.0417,11.1029,11.0341,11.0799,156600.0
2013-06-20 15:30:00,14.5,14.64,14.46,14.63,394000.0,11.0799,11.1869,11.0494,11.1793,394000.0
2013-06-21 09:30:00,14.69,14.84,14.57,14.78,472600.0,11.2251,11.3397,11.1334,11.2939,472600.0
2013-06-21 10:00:00,14.75,14.8,14.69,14.71,406800.0,11.271,11.3092,11.2251,11.2404,406800.0
2013-06-21 10:30:00,14.7,14.71,14.61,14.62,132300.0,11.2328,11.2404,11.164,11.1716,132300.0
2013-06-21 11:00:00,14.63,14.65,14.54,14.54,109900.0,11.1793,11.1946,11.1105,11.1105,109900.0
2013-06-21 11:30:00,14.54,14.6,14.52,14.57,131600.0,11.1105,11.1564,11.0952,11.1334,131600.0
2013-06-21 12:00:00,14.57,14.66,14.57,14.6,63300.0,11.1334,11.2022,11.1334,11.1564,63300.0
2013-06-21 12:30:00,14.62,14.77,14.6,14.77,130400.0,11.1716,11.2863,11.1564,11.2863,130400.0
2013-06-21 13:00:00,14.77,14.77,14.67,14.67,88300.0,11.2863,11.2863,11.2098,11.2098,88300.0
2013-06-21 13:30:00,14.67,14.71,14.57,14.6,48400.0,11.2098,11.2404,11.1334,11.1564,48400.0
2013-06-21 14:00:00,14.6,14.66,14.57,14.66,59000.0,11.1564,11.2022,11.1334,11.2022,59000.0
2013-06-21 14:30:00,14.66,14.66,14.57,14.6,62500.0,11.2022,11.2022,11.1334,11.1564,62500.0
2013-06-21 15:00:00,14.6,14.63,14.57,14.61,64200.0,11.1564,11.1793,11.1334,11.164,64200.0
2013-06-21 15:30:00,14.62,14.62,14.47,14.51,455400.0,11.1716,11.1716,11.057,11.0876,455400.0
2013-06-24 09:30:00,14.43,14.46,14.13,14.15,267400.0,11.0265,11.0494,10.7972,10.8125,267400.0
2013-06-24 10:00:00,14.15,14.16,13.96,14.01,269300.0,10.8125,10.8201,10.6673,10.7055,269300.0
2013-06-24 10:30:00,14.02,14.07,13.96,14.02,212200.0,10.7132,10.7514,10.6673,10.7132,212200.0
2013-06-24 11:00:00,14.02,14.03,13.85,13.87,182500.0,10.7132,10.7208,10.5833,10.5985,182500.0
2013-06-24 11:30:00,13.87,13.97,13.87,13.96,113300.0,10.5985,10.675,10.5985,10.6673,113300.0
2013-06-24 12:00:00,13.96,13.99,13.91,13.97,137000.0,10.6673,10.6902,10.6291,10.675,137000.0
2013-06-24 12:30:00,13.97,14.08,13.97,14.06,163400.0,10.675,10.759,10.675,10.7437,163400.0
2013-06-24 13:00:00,14.06,14.14,14.04,14.11,186200.0,10.7437,10.8049,10.7284,10.7819,186200.0
2013-06-24 13:30:00,14.1,14.25,14.1,14.24,123000.0,10.7743,10.8889,10.7743,10.8813,123000.0
2013-06-24 14:00:00,14.25,14.37,14.24,14.3,230900.0,10.8889,10.9806,10.8813,10.9271,230900.0
2013-06-24 14:30:00,14.3,14.39,14.29,14.31,91500.0,10.9271,10.9959,10.9195,10.9348,91500.0
2013-06-24 15:00:00,14.31,14.33,14.22,14.25,142400.0,10.9348,10.95,10.866,10.8889,142400.0
2013-06-24 15:30:00,14.23,14.29,14.18,14.2,350600.0,10.8736,10.9195,10.8354,10.8507,350600.0
2013-06-25 09:30:00,14.38,14.39,14.14,14.17,172800.0,10.9882,10.9959,10.8049,10.8278,172800.0
2013-06-25 10:00:00,14.18,14.21,14.03,14.06,196800.0,10.8354,10.8583,10.7208,10.7437,196800.0
2013-06-25 10:30:00,14.05,14.14,14.04,14.13,99900.0,10.7361,10.8049,10.7284,10.7972,99900.0
2013-06-25 11:00:00,14.12,14.16,14.1,14.14,81400.0,10.7896,10.8201,10.7743,10.8049,81400.0
2013-06-25 11:30:00,14.14,14.23,14.13,14.21,97500.0,10.8049,10.8736,10.7972,10.8583,97500.0
2013-06-25 12:00:00,14.21,14.21,14.12,14.13,70700.0,10.8583,10.8583,10.7896,10.7972,70700.0
2013-06-25 12:30:00,14.12,14.2,14.12,14.19,101300.0,10.7896,10.8507,10.7896,10.8431,101300.0
2013-06-25 13:00:00,14.19,14.22,14.17,14.21,105300.0,10.8431,10.866,10.8278,10.8583,105300.0
2013-06-25 13:30:00,14.2,14.26,14.19,14.25,67800.0,10.8507,10.8966,10.8431,10.8889,67800.0
2013-06-25 14:00:00,14.24,14.41,14.23,14.41,104200.0,10.8813,11.0112,10.8736,11.0112,104200.0
2013-06-25 14:30:00,14.41,14.44,14.37,14.41,182300.0,11.0112,11.0341,10.9806,11.0112,182300.0
2013-06-25 15:00:00,14.42,14.44,14.39,14.42,123300.0,11.0188,11.0341,10.9959,11.0188,123300.0
2013-06-25 15:30:00,14.42,14.49,14.41,14.43,361900.0,11.0188,11.0723,11.0112,11.0265,361900.0
2013-06-26 09:30:00,14.51,14.54,14.35,14.38,168200.0,11.1713,11.1944,11.0481,11.0712,168200.0
2013-06-26 10:00:00,14.38,14.4,14.32,14.32,153100.0,11.0712,11.0866,11.025,11.025,153100.0
2013-06-26 10:30:00,14.31,14.38,14.29,14.37,113500.0,11.0173,11.0712,11.0019,11.0635,113500.0
2013-06-26 11:00:00,14.36,14.38,14.34,14.35,140800.0,11.0558,11.0712,11.0404,11.0481,140800.0
2013-06-26 11:30:00,14.35,14.39,14.35,14.36,101700.0,11.0481,11.0789,11.0481,11.0558,101700.0
2013-06-26 12:00:00,14.36,14.42,14.36,14.4,108800.0,11.0558,11.102,11.0558,11.0866,108800.0
2013-06-26 12:30:00,14.4,14.44,14.38,14.41,86500.0,11.0866,11.1174,11.0712,11.0943,86500.0
2013-06-26 13:00:00,14.41,14.47,14.38,14.47,99400.0,11.0943,11.1405,11.0712,11.1405,99400.0
2013-06-26 13:30:00,14.47,14.5,14.44,14.46,96500.0,11.1405,11.1636,11.1174,11.1328,96500.0
2013-06-26 14:00:00,14.46,14.5,14.44,14.5,91600.0,11.1328,11.1636,11.1174,11.1636,91600.0
2013-06-26 14:30:00,14.5,14.56,14.47,14.56,239100.0,11.1636,11.2098,11.1405,11.2098,239100.0
2013-06-26 15:00:00,14.55,14.68,14.55,14.65,459900.0,11.2021,11.3022,11.2021,11.2791,459900.0
2013-06-26 15:30:00,14.65,14.66,14.57,14.57,664100.0,11.2791,11.2868,11.2175,11.2175,664100.0
2013-06-27 09:30:00,14.68,14.9,14.68,14.88,118100.0,11.3022,11.4716,11.3022,11.4562,118100.0
2013-06-27 10:00:00,14.88,15.0,14.88,14.95,278300.0,11.4562,11.5485,11.4562,11.5101,278300.0
2013-06-27 10:30:00,14.95,15.11,14.95,15.04,199600.0,11.5101,11.6332,11.5101,11.5793,199600.0
2013-06-27 11:00:00,15.04,15.06,14.95,14.98,79600.0,11.5793,11.5947,11.5101,11.5331,79600.0
2013-06-27 11:30:00,14.97,15.01,14.95,15.0,82400.0,11.5254,11.5562,11.5101,11.5485,82400.0
2013-06-27 12:00:00,15.01,15.01,14.97,15.0,76300.0,11.5562,11.5562,11.5254,11.5485,76300.0
2013-06-27 12:30:00,15.0,15.12,14.99,15.07,168300.0,11.5485,11.6409,11.5408,11.6024,168300.0
2013-06-27 13:00:00,15.07,15.1,15.04,15.08,77500.0,11.6024,11.6255,11.5793,11.6101,77500.0
2013-06-27 13:30:00,15.08,15.1,15.0,15.01,87400.0,11.6101,11.6255,11.5485,11.5562,87400.0
2013-06-27 14:00:00,15.02,15.11,15.0,15.1,126100.0,11.5639,11.6332,11.5485,11.6255,126100.0
2013-06-27 14:30:00,15.1,15.16,15.09,15.16,213200.0,11.6255,11.6717,11.6178,11.6717,213200.0
2013-06-27 15:00:00,15.15,15.16,15.07,15.11,148100.0,11.664,11.6717,11.6024,11.6332,148100.0
2013-06-27 15:30:00,15.12,15.17,15.01,15.05,1000500.0,11.6409,11.6794,11.5562,11.587,1000500.0
2013-06-28 09:30:00,14.97,15.1,14.86,14.93,143600.0,11.5254,11.6255,11.4408,11.4947,143600.0
2013-06-28 10:00:00,14.94,15.14,14.94,15.14,326700.0,11.5024,11.6563,11.5024,11.6563,326700.0
2013-06-28 10:30:00,15.13,15.2,15.11,15.16,182600.0,11.6486,11.7025,11.6332,11.6717,182600.0
2013-06-28 11:00:00,15.17,15.2,15.06,15.06,73300.0,11.6794,11.7025,11.5947,11.5947,73300.0
2013-06-28 11:30:00,15.06,15.1,15.04,15.09,69600.0,11.5947,11.6255,11.5793,11.6178,69600.0
2013-06-28 12:00:00,15.09,15.09,14.99,15.05,71200.0,11.6178,11.6178,11.5408,11.587,71200.0
2013-06-28 12:30:00,15.05,15.07,15.0,15.0,62400.0,11.587,11.6024,11.5485,11.5485,62400.0
2013-06-28 13:00:00,15.0,15.03,14.96,15.01,74800.0,11.5485,11.5716,11.5177,11.5562,74800.0
2013-06-28 13:30:00,15.02,15.06,15.01,15.05,56900.0,11.5639,11.5947,11.5562,11.587,56900.0
2013-06-28 14:00:00,15.06,15.08,15.01,15.04,59600.0,11.5947,11.6101,11.5562,11.5793,59600.0
2013-06-28 14:30:00,15.03,15.06,15.01,15.03,72400.0,11.5716,11.5947,11.5562,11.5716,72400.0
2013-06-28 15:00:00,15.02,15.03,14.98,15.01,93400.0,11.5639,11.5716,11.5331,11.5562,93400.0
2013-06-28 15:30:00,15.02,15.06,14.91,14.92,527200.0,11.5639,11.5947,11.4793,11.487,527200.0
2013-07-01 09:30:00,15.19,15.27,15.09,15.1,316200.0,11.6948,11.7564,11.6178,11.6255,316200.0
2013-07-01 10:00:00,15.11,15.27,15.09,15.17,241000.0,11.6332,11.7564,11.6178,11.6794,241000.0
2013-07-01 10:30:00,15.17,15.2,15.07,15.18,153400.0,11.6794,11.7025,11.6024,11.6871,153400.0
2013-07-01 11:00:00,15.17,15.23,15.16,15.19,114100.0,11.6794,11.7256,11.6717,11.6948,114100.0
2013-07-01 11:30:00,15.2,15.26,15.15,15.22,111000.0,11.7025,11.7487,11.664,11.7179,111000.0
2013-07-01 12:00:00,15.22,15.29,15.21,15.26,71300.0,11.7179,11.7718,11.7102,11.7487,71300.0
2013-07-01 12:30:00,15.27,15.33,15.25,15.32,81400.0,11.7564,11.8026,11.741,11.7949,81400.0
2013-07-01 13:00:00,15.32,15.34,15.27,15.29,70100.0,11.7949,11.8103,11.7564,11.7718,70100.0
2013-07-01 13:30:00,15.3,15.35,15.24,15.25,117700.0,11.7795,11.818,11.7333,11.741,117700.0
2013-07-01 14:00:00,15.25,15.35,15.25,15.3,131300.0,11.741,11.818,11.741,11.7795,131300.0
2013-07-01 14:30:00,15.31,15.31,15.25,15.26,282300.0,11.7872,11.7872,11.741,11.7487,282300.0
2013-07-01 15:00:00,15.27,15.3,15.24,15.24,161400.0,11.7564,11.7795,11.7333,11.7333,161400.0
2013-07-01 15:30:00,15.25,15.28,15.21,15.28,360700.0,11.741,11.7641,11.7102,11.7641,360700.0
2013-07-02 09:30:00,15.31,15.42,15.24,15.31,128900.0,11.7872,11.8719,11.7333,11.7872,128900.0
2013-07-02 10:00:00,15.31,15.37,15.25,15.33,158200.0,11.7872,11.8334,11.741,11.8026,158200.0
2013-07-02 10:30:00,15.33,15.38,15.29,15.33,138300.0,11.8026,11.8411,11.7718,11.8026,138300.0
2013-07-02 11:00:00,15.34,15.37,15.3,15.37,127300.0,11.8103,11.8334,11.7795,11.8334,127300.0
2013-07-02 11:30:00,15.37,15.41,15.32,15.34,69700.0,11.8334,11.8642,11.7949,11.8103,69700.0
2013-07-02 12:00:00,15.33,15.33,15.21,15.26,90800.0,11.8026,11.8026,11.7102,11.7487,90800.0
2013-07-02 12:30:00,15.25,15.31,15.2,15.24,61200.0,11.741,11.7872,11.7025,11.7333,61200.0
2013-07-02 13:00:00,15.24,15.27,15.17,15.17,48500.0,11.7333,11.7564,11.6794,11.6794,48500.0
2013-07-02 13:30:00,15.16,15.2,15.08,15.13,86400.0,11.6717,11.7025,11.6101,11.6486,86400.0
2013-07-02 14:00:00,15.13,15.13,14.99,14.99,113500.0,11.6486,11.6486,11.5408,11.5408,113500.0
2013-07-02 14:30:00,14.99,15.1,14.98,15.09,111000.0,11.5408,11.6255,11.5331,11.6178,111000.0
2013-07-02 15:00:00,15.09,15.25,15.09,15.2,235600.0,11.6178,11.741,11.6178,11.7025,235600.0
2013-07-02 15:30:00,15.2,15.27,15.11,15.26,570200.0,11.7025,11.7564,11.6332,11.7487,570200.0
2013-07-03 09:30:00,15.13,15.24,15.06,15.12,116200.0,11.6486,11.7333,11.5947,11.6409,116200.0
2013-07-03 10:00:00,15.12,15.26,15.1,15.19,202100.0,11.6409,11.7487,11.6255,11.6948,202100.0
2013-07-03 10:30:00,15.2,15.21,15.03,15.05,183900.0,11.7025,11.7102,11.5716,11.587,183900.0
2013-07-03 11:00:00,15.05,15.18,15.05,15.1,112400.0,11.587,11.6871,11.587,11.6255,112400.0
2013-07-03 11:30:00,15.11,15.2,15.11,15.19,94400.0,11.6332,11.7025,11.6332,11.6948,94400.0
2013-07-03 12:00:00,15.19,15.25,15.18,15.22,173500.0,11.6948,11.741,11.6871,11.7179,173500.0
2013-07-03 12:30:00,15.22,15.24,15.12,15.17,257800.0,11.7179,11.7333,11.6409,11.6794,257800.0
2013-07-05 09:30:00,15.36,15.38,15.11,15.16,129600.0,11.8257,11.8411,11.6332,11.6717,129600.0
2013-07-05 10:00:00,15.15,15.15,15.04,15.13,209900.0,11.664,11.664,11.5793,11.6486,209900.0
2013-07-05 10:30:00,15.13,15.13,14.98,15.0,140400.0,11.6486,11.6486,11.5331,11.5485,140400.0
2013-07-05 11:00:00,15.01,15.01,14.97,15.0,183100.0,11.5562,11.5562,11.5254,11.5485,183100.0
2013-07-05 11:30:00,15.0,15.04,14.96,15.04,87900.0,11.5485,11.5793,11.5177,11.5793,87900.0
2013-07-05 12:00:00,15.04,15.04,14.99,14.99,72500.0,11.5793,11.5793,11.5408,11.5408,72500.0
2013-07-05 12:30:00,15.0,15.03,14.98,15.0,118000.0,11.5485,11.5716,11.5331,11.5485,118000.0
2013-07-05 13:00:00,15.01,15.05,15.0,15.0,85200.0,11.5562,11.587,11.5485,11.5485,85200.0
2013-07-05 13:30:00,15.01,15.04,14.99,15.02,56100.0,11.5562,11.5793,11.5408,11.5639,56100.0
2013-07-05 14:00:00,15.02,15.08,15.01,15.06,100100.0,11.5639,11.6101,11.5562,11.5947,100100.0
2013-07-05 14:30:00,15.07,15.13,15.07,15.08,94800.0,11.6024,11.6486,11.6024,11.6101,94800.0
2013-07-05 15:00:00,15.09,15.11,15.03,15.04,88700.0,11.6178,11.6332,11.5716,11.5793,88700.0
2013-07-05 15:30:00,15.04,15.13,15.02,15.13,364600.0,11.5793,11.6486,11.5639,11.6486,364600.0
2013-07-08 09:30:00,15.17,15.24,15.08,15.19,117300.0,11.6794,11.7333,11.6101,11.6948,117300.0
2013-07-08 10:00:00,15.19,15.23,15.12,15.13,150600.0,11.6948,11.7256,11.6409,11.6486,150600.0
2013-07-08 10:30:00,15.14,15.21,15.11,15.2,413500.0,11.6563,11.7102,11.6332,11.7025,413500.0
2013-07-08 11:00:00,15.2,15.21,15.18,15.19,131900.0,11.7025,11.7102,11.6871,11.6948,131900.0
2013-07-08 11:30:00,15.19,15.21,15.15,15.16,48600.0,11.6948,11.7102,11.664,11.6717,48600.0
2013-07-08 12:00:00,15.15,15.18,15.12,15.16,82800.0,11.664,11.6871,11.6409,11.6717,82800.0
2013-07-08 12:30:00,15.16,15.2,15.16,15.17,87500.0,11.6717,11.7025,11.6717,11.6794,87500.0
2013-07-08 13:00:00,15.17,15.19,15.15,15.16,40100.0,11.6794,11.6948,11.664,11.6717,40100.0
2013-07-08 13:30:00,15.15,15.19,15.15,15.19,58200.0,11.664,11.6948,11.664,11.6948,58200.0
2013-07-08 14:00:00,15.19,15.21,15.18,15.18,150500.0,11.6948,11.7102,11.6871,11.6871,150500.0
2013-07-08 14:30:00,15.18,15.19,15.13,15.13,70300.0,11.6871,11.6948,11.6486,11.6486,70300.0
2013-07-08 15:00:00,15.14,15.16,15.12,15.13,117800.0,11.6563,11.6717,11.6409,11.6486,117800.0
2013-07-08 15:30:00,15.13,15.13,15.08,15.09,234700.0,11.6486,11.6486,11.6101,11.6178,234700.0
2013-07-09 09:30:00,15.26,15.26,15.14,15.26,453200.0,11.7487,11.7487,11.6563,11.7487,453200.0
2013-07-09 10:00:00,15.25,15.26,15.19,15.19,263200.0,11.741,11.7487,11.6948,11.6948,263200.0
2013-07-09 10:30:00,15.19,15.26,15.15,15.25,295600.0,11.6948,11.7487,11.664,11.741,295600.0
2013-07-09 11:00:00,15.25,15.31,15.24,15.3,339500.0,11.741,11.7872,11.7333,11.7795,339500.0
2013-07-09 11:30:00,15.3,15.36,15.3,15.35,130400.0,11.7795,11.8257,11.7795,11.818,130400.0
2013-07-09 12:00:00,15.35,15.41,15.34,15.38,210200.0,11.818,11.8642,11.8103,11.8411,210200.0
2013-07-09 12:30:00,15.38,15.4,15.38,15.39,45300.0,11.8411,11.8565,11.8411,11.8488,45300.0
2013-07-09 13:00:00,15.39,15.41,15.38,15.4,83800.0,11.8488,11.8642,11.8411,11.8565,83800.0
2013-07-09 13:30:00,15.4,15.41,15.38,15.38,60300.0,11.8565,11.8642,11.8411,11.8411,60300.0
2013-07-09 14:00:00,15.39,15.41,15.38,15.4,81300.0,11.8488,11.8642,11.8411,11.8565,81300.0
2013-07-09 14:30:00,15.4,15.4,15.33,15.33,155600.0,11.8565,11.8565,11.8026,11.8026,155600.0
2013-07-09 15:00:00,15.33,15.34,15.31,15.34,118500.0,11.8026,11.8103,11.7872,11.8103,118500.0
2013-07-09 15:30:00,15.34,15.35,15.24,15.25,364700.0,11.8103,11.818,11.7333,11.741,364700.0
2013-07-10 09:30:00,15.23,15.34,15.19,15.2,142400.0,11.7256,11.8103,11.6948,11.7025,142400.0
2013-07-10 10:00:00,15.21,15.22,15.06,15.07,155400.0,11.7102,11.7179,11.5947,11.6024,155400.0
2013-07-10 10:30:00,15.08,15.12,15.05,15.06,91700.0,11.6101,11.6409,11.587,11.5947,91700.0
2013-07-10 11:00:00,15.05,15.06,14.97,15.0,80700.0,11.587,11.5947,11.5254,11.5485,80700.0
2013-07-10 11:30:00,15.0,15.08,14.99,15.03,99700.0,11.5485,11.6101,11.5408,11.5716,99700.0
2013-07-10 12:00:00,15.03,15.05,15.02,15.05,32400.0,11.5716,11.587,11.5639,11.587,32400.0
2013-07-10 12:30:00,15.05,15.13,15.04,15.13,36000.0,11.587,11.6486,11.5793,11.6486,36000.0
2013-07-10 13:00:00,15.13,15.16,15.09,15.12,82000.0,11.6486,11.6717,11.6178,11.6409,82000.0
2013-07-10 13:30:00,15.12,15.18,15.1,15.14,89000.0,11.6409,11.6871,11.6255,11.6563,89000.0
2013-07-10 14:00:00,15.15,15.27,15.13,15.2,180600.0,11.664,11.7564,11.6486,11.7025,180600.0
2013-07-10 14:30:00,15.2,15.21,15.12,15.17,145000.0,11.7025,11.7102,11.6409,11.6794,145000.0
2013-07-10 15:00:00,15.16,15.17,15.1,15.17,172800.0,11.6717,11.6794,11.6255,11.6794,172800.0
2013-07-10 15:30:00,15.16,15.22,15.16,15.2,275500.0,11.6717,11.7179,11.6717,11.7025,275500.0
2013-07-11 09:30:00,15.42,15.59,15.39,15.49,357700.0,11.8719,12.0028,11.8488,11.9258,357700.0
2013-07-11 10:00:00,15.48,15.52,15.4,15.4,540200.0,11.9181,11.9489,11.8565,11.8565,540200.0
2013-07-11 10:30:00,15.41,15.46,15.37,15.45,153800.0,11.8642,11.9027,11.8334,11.895,153800.0
2013-07-11 11:00:00,15.45,15.49,15.45,15.46,135400.0,11.895,11.9258,11.895,11.9027,135400.0
2013-07-11 11:30:00,15.46,15.48,15.43,15.47,109300.0,11.9027,11.9181,11.8796,11.9104,109300.0
2013-07-11 12:00:00,15.46,15.47,15.36,15.38,98300.0,11.9027,11.9104,11.8257,11.8411,98300.0
2013-07-11 12:30:00,15.38,15.42,15.36,15.36,195200.0,11.8411,11.8719,11.8257,11.8257,195200.0
2013-07-11 13:00:00,15.37,15.38,15.32,15.37,102600.0,11.8334,11.8411,11.7949,11.8334,102600.0
2013-07-11 13:30:00,15.37,15.37,15.29,15.32,281400.0,11.8334,11.8334,11.7718,11.7949,281400.0
2013-07-11 14:00:00,15.32,15.4,15.31,15.4,172100.0,11.7949,11.8565,11.7872,11.8565,172100.0
2013-07-11 14:30:00,15.39,15.46,15.39,15.43,212200.0,11.8488,11.9027,11.8488,11.8796,212200.0
2013-07-11 15:00:00,15.43,15.44,15.41,15.44,146300.0,11.8796,11.8873,11.8642,11.8873,146300.0
2013-07-11 15:30:00,15.44,15.44,15.4,15.4,435300.0,11.8873,11.8873,11.8565,11.8565,435300.0
2013-07-12 09:30:00,15.41,15.41,15.24,15.26,161300.0,11.8642,11.8642,11.7333,11.7487,161300.0
2013-07-12 10:00:00,15.25,15.29,15.21,15.25,329200.0,11.741,11.7718,11.7102,11.741,329200.0
2013-07-12 10:30:00,15.25,15.4,15.23,15.4,169000.0,11.741,11.8565,11.7256,11.8565,169000.0
2013-07-12 11:00:00,15.38,15.45,15.38,15.41,86700.0,11.8411,11.895,11.8411,11.8642,86700.0
2013-07-12 11:30:00,15.41,15.42,15.32,15.37,58000.0,11.8642,11.8719,11.7949,11.8334,58000.0
2013-07-12 12:00:00,15.37,15.37,15.26,15.26,50400.0,11.8334,11.8334,11.7487,11.7487,50400.0
2013-07-12 12:30:00,15.26,15.27,15.21,15.25,56200.0,11.7487,11.7564,11.7102,11.741,56200.0
2013-07-12 13:00:00,15.26,15.28,15.23,15.26,156700.0,11.7487,11.7641,11.7256,11.7487,156700.0
2013-07-12 13:30:00,15.26,15.3,15.26,15.29,51500.0,11.7487,11.7795,11.7487,11.7718,51500.0
2013-07-12 14:00:00,15.29,15.31,15.26,15.29,90700.0,11.7718,11.7872,11.7487,11.7718,90700.0
2013-07-12 14:30:00,15.29,15.3,15.28,15.3,33000.0,11.7718,11.7795,11.7641,11.7795,33000.0
2013-07-12 15:00:00,15.3,15.35,15.29,15.3,78600.0,11.7795,11.818,11.7718,11.7795,78600.0
2013-07-12 15:30:00,15.31,15.38,15.29,15.35,192300.0,11.7872,11.8411,11.7718,11.818,192300.0
2013-07-15 09:30:00,15.4,15.55,15.34,15.53,137100.0,11.8565,11.972,11.8103,11.9566,137100.0
2013-07-15 10:00:00,15.52,15.6,15.5,15.57,111800.0,11.9489,12.0105,11.9335,11.9874,111800.0
2013-07-15 10:30:00,15.56,15.57,15.54,15.55,72900.0,11.9797,11.9874,11.9643,11.972,72900.0
2013-07-15 11:00:00,15.54,15.54,15.41,15.44,244700.0,11.9643,11.9643,11.8642,11.8873,244700.0
2013-07-15 11:30:00,15.45,15.46,15.43,15.43,90900.0,11.895,11.9027,11.8796,11.8796,90900.0
2013-07-15 12:00:00,15.44,15.45,15.41,15.45,77100.0,11.8873,11.895,11.8642,11.895,77100.0
2013-07-15 12:30:00,15.45,15.46,15.43,15.43,49200.0,11.895,11.9027,11.8796,11.8796,49200.0
2013-07-15 13:00:00,15.42,15.45,15.42,15.43,34300.0,11.8719,11.895,11.8719,11.8796,34300.0
2013-07-15 13:30:00,15.44,15.45,15.41,15.42,73800.0,11.8873,11.895,11.8642,11.8719,73800.0
2013-07-15 14:00:00,15.41,15.43,15.36,15.37,72800.0,11.8642,11.8796,11.8257,11.8334,72800.0
2013-07-15 14:30:00,15.37,15.4,15.37,15.4,88000.0,11.8334,11.8565,11.8334,11.8565,88000.0
2013-07-15 15:00:00,15.39,15.4,15.37,15.38,56300.0,11.8488,11.8565,11.8334,11.8411,56300.0
2013-07-15 15:30:00,15.37,15.39,15.3,15.34,231700.0,11.8334,11.8488,11.7795,11.8103,231700.0
2013-07-16 09:30:00,15.41,15.46,15.32,15.34,64200.0,11.8642,11.9027,11.7949,11.8103,64200.0
2013-07-16 10:00:00,15.34,15.39,15.32,15.33,49700.0,11.8103,11.8488,11.7949,11.8026,49700.0
2013-07-16 10:30:00,15.33,15.38,15.32,15.34,39100.0,11.8026,11.8411,11.7949,11.8103,39100.0
2013-07-16 11:00:00,15.35,15.35,15.26,15.27,56400.0,11.818,11.818,11.7487,11.7564,56400.0
2013-07-16 11:30:00,15.27,15.3,15.19,15.25,98200.0,11.7564,11.7795,11.6948,11.741,98200.0
2013-07-16 12:00:00,15.25,15.26,15.21,15.25,121800.0,11.741,11.7487,11.7102,11.741,121800.0
2013-07-16 12:30:00,15.25,15.26,15.21,15.22,66200.0,11.741,11.7487,11.7102,11.7179,66200.0
2013-07-16 13:00:00,15.23,15.23,15.21,15.21,47700.0,11.7256,11.7256,11.7102,11.7102,47700.0
2013-07-16 13:30:00,15.2,15.24,15.19,15.23,33300.0,11.7025,11.7333,11.6948,11.7256,33300.0
2013-07-16 14:00:00,15.23,15.27,15.22,15.25,78600.0,11.7256,11.7564,11.7179,11.741,78600.0
2013-07-16 14:30:00,15.25,15.27,15.24,15.26,36800.0,11.741,11.7564,11.7333,11.7487,36800.0
2013-07-16 15:00:00,15.27,15.3,15.26,15.3,31500.0,11.7564,11.7795,11.7487,11.7795,31500.0
2013-07-16 15:30:00,15.3,15.36,15.3,15.36,185500.0,11.7795,11.8257,11.7795,11.8257,185500.0
2013-07-17 09:30:00,15.49,15.57,15.36,15.52,128300.0,11.9258,11.9874,11.8257,11.9489,128300.0
2013-07-17 10:00:00,15.52,15.65,15.52,15.65,113400.0,11.9489,12.049,11.9489,12.049,113400.0
2013-07-17 10:30:00,15.65,15.68,15.53,15.61,167800.0,12.049,12.0721,11.9566,12.0182,167800.0
2013-07-17 11:00:00,15.6,15.62,15.53,15.55,101200.0,12.0105,12.0259,11.9566,11.972,101200.0
2013-07-17 11:30:00,15.55,15.56,15.42,15.45,81000.0,11.972,11.9797,11.8719,11.895,81000.0
2013-07-17 12:00:00,15.45,15.59,15.45,15.58,73600.0,11.895,12.0028,11.895,11.9951,73600.0
2013-07-17 12:30:00,15.58,15.59,15.49,15.5,77400.0,11.9951,12.0028,11.9258,11.9335,77400.0
2013-07-17 13:00:00,15.51,15.52,15.48,15.5,43100.0,11.9412,11.9489,11.9181,11.9335,43100.0
2013-07-17 13:30:00,15.49,15.54,15.47,15.52,51900.0,11.9258,11.9643,11.9104,11.9489,51900.0
2013-07-17 14:00:00,15.52,15.53,15.5,15.51,57300.0,11.9489,11.9566,11.9335,11.9412,57300.0
2013-07-17 14:30:00,15.51,15.52,15.45,15.47,68200.0,11.9412,11.9489,11.895,11.9104,68200.0
2013-07-17 15:00:00,15.47,15.52,15.47,15.49,64100.0,11.9104,11.9489,11.9104,11.9258,64100.0
2013-07-17 15:30:00,15.49,15.56,15.46,15.56,423500.0,11.9258,11.9797,11.9027,11.9797,423500.0
2013-07-18 09:30:00,15.44,15.69,15.39,15.57,179300.0,11.8873,12.0798,11.8488,11.9874,179300.0
2013-07-18 10:00:00,15.56,15.63,15.51,15.62,131300.0,11.9797,12.0336,11.9412,12.0259,131300.0
2013-07-18 10:30:00,15.62,15.67,15.52,15.66,156700.0,12.0259,12.0644,11.9489,12.0567,156700.0
2013-07-18 11:00:00,15.67,15.81,15.62,15.63,160700.0,12.0644,12.1722,12.0259,12.0336,160700.0
2013-07-18 11:30:00,15.62,15.68,15.5,15.5,282800.0,12.0259,12.0721,11.9335,11.9335,282800.0
2013-07-18 12:00:00,15.51,15.57,15.39,15.43,308100.0,11.9412,11.9874,11.8488,11.8796,308100.0
2013-07-18 12:30:00,15.43,15.5,15.42,15.46,127600.0,11.8796,11.9335,11.8719,11.9027,127600.0
2013-07-18 13:00:00,15.47,15.5,15.42,15.42,117800.0,11.9104,11.9335,11.8719,11.8719,117800.0
2013-07-18 13:30:00,15.42,15.43,15.39,15.39,169100.0,11.8719,11.8796,11.8488,11.8488,169100.0
2013-07-18 14:00:00,15.39,15.44,15.32,15.44,272400.0,11.8488,11.8873,11.7949,11.8873,272400.0
2013-07-18 14:30:00,15.44,15.46,15.41,15.41,305900.0,11.8873,11.9027,11.8642,11.8642,305900.0
2013-07-18 15:00:00,15.41,15.42,15.36,15.36,194900.0,11.8642,11.8719,11.8257,11.8257,194900.0
2013-07-18 15:30:00,15.36,15.39,15.33,15.33,513700.0,11.8257,11.8488,11.8026,11.8026,513700.0
2013-07-19 09:30:00,15.38,15.38,15.27,15.34,166200.0,11.8411,11.8411,11.7564,11.8103,166200.0
2013-07-19 10:00:00,15.34,15.39,15.21,15.25,112100.0,11.8103,11.8488,11.7102,11.741,112100.0
2013-07-19 10:30:00,15.25,15.3,15.24,15.28,47900.0,11.741,11.7795,11.7333,11.7641,47900.0
2013-07-19 11:00:00,15.29,15.33,15.25,15.33,55900.0,11.7718,11.8026,11.741,11.8026,55900.0
2013-07-19 11:30:00,15.33,15.35,15.3,15.34,53700.0,11.8026,11.818,11.7795,11.8103,53700.0
2013-07-19 12:00:00,15.34,15.35,15.29,15.3,50700.0,11.8103,11.818,11.7718,11.7795,50700.0
2013-07-19 12:30:00,15.3,15.31,15.27,15.27,47400.0,11.7795,11.7872,11.7564,11.7564,47400.0
2013-07-19 13:00:00,15.28,15.29,15.23,15.23,49300.0,11.7641,11.7718,11.7256,11.7256,49300.0
2013-07-19 13:30:00,15.23,15.28,15.23,15.27,49600.0,11.7256,11.7641,11.7256,11.7564,49600.0
2013-07-19 14:00:00,15.27,15.31,15.26,15.31,78300.0,11.7564,11.7872,11.7487,11.7872,78300.0
2013-07-19 14:30:00,15.31,15.32,15.27,15.27,49200.0,11.7872,11.7949,11.7564,11.7564,49200.0
2013-07-19 15:00:00,15.27,15.28,15.23,15.25,61400.0,11.7564,11.7641,11.7256,11.741,61400.0
2013-07-19 15:30:00,15.26,15.26,15.19,15.22,222900.0,11.7487,11.7487,11.6948,11.7179,222900.0
2013-07-22 09:30:00,15.27,15.4,15.25,15.39,113700.0,11.7564,11.8565,11.741,11.8488,113700.0
2013-07-22 10:00:00,15.38,15.42,15.3,15.31,91100.0,11.8411,11.8719,11.7795,11.7872,91100.0
2013-07-22 10:30:00,15.31,15.35,15.28,15.33,69200.0,11.7872,11.818,11.7641,11.8026,69200.0
2013-07-22 11:00:00,15.33,15.41,15.33,15.35,64600.0,11.8026,11.8642,11.8026,11.818,64600.0
2013-07-22 11:30:00,15.35,15.35,15.27,15.27,50800.0,11.818,11.818,11.7564,11.7564,50800.0
2013-07-22 12:00:00,15.27,15.29,15.21,15.24,108500.0,11.7564,11.7718,11.7102,11.7333,108500.0
2013-07-22 12:30:00,15.24,15.24,15.2,15.22,181300.0,11.7333,11.7333,11.7025,11.7179,181300.0
2013-07-22 13:00:00,15.22,15.23,15.19,15.19,111300.0,11.7179,11.7256,11.6948,11.6948,111300.0
2013-07-22 13:30:00,15.2,15.24,15.18,15.23,190500.0,11.7025,11.7333,11.6871,11.7256,190500.0
2013-07-22 14:00:00,15.23,15.29,15.2,15.28,102300.0,11.7256,11.7718,11.7025,11.7641,102300.0
2013-07-22 14:30:00,15.28,15.32,15.27,15.28,130600.0,11.7641,11.7949,11.7564,11.7641,130600.0
2013-07-22 15:00:00,15.28,15.31,15.26,15.27,132500.0,11.7641,11.7872,11.7487,11.7564,132500.0
2013-07-22 15:30:00,15.27,15.28,15.22,15.28,319800.0,11.7564,11.7641,11.7179,11.7641,319800.0
2013-07-23 09:30:00,15.39,15.58,15.34,15.56,199700.0,11.8488,11.9951,11.8103,11.9797,199700.0
2013-07-23 10:00:00,15.56,15.57,15.48,15.56,175200.0,11.9797,11.9874,11.9181,11.9797,175200.0
2013-07-23 10:30:00,15.55,15.6,15.51,15.57,211800.0,11.972,12.0105,11.9412,11.9874,211800.0
2013-07-23 11:00:00,15.57,15.61,15.56,15.58,94800.0,11.9874,12.0182,11.9797,11.9951,94800.0
2013-07-23 11:30:00,15.58,15.69,15.58,15.69,82900.0,11.9951,12.0798,11.9951,12.0798,82900.0
2013-07-23 12:00:00,15.69,15.76,15.67,15.72,120800.0,12.0798,12.1337,12.0644,12.1029,120800.0
2013-07-23 12:30:00,15.72,15.72,15.68,15.72,61600.0,12.1029,12.1029,12.0721,12.1029,61600.0
2013-07-23 13:00:00,15.71,15.75,15.71,15.74,66900.0,12.0952,12.126,12.0952,12.1183,66900.0
2013-07-23 13:30:00,15.75,15.78,15.74,15.76,69700.0,12.126,12.1491,12.1183,12.1337,69700.0
2013-07-23 14:00:00,15.75,15.78,15.75,15.77,88300.0,12.126,12.1491,12.126,12.1414,88300.0
2013-07-23 14:30:00,15.77,15.82,15.75,15.76,99900.0,12.1414,12.1799,12.126,12.1337,99900.0
2013-07-23 15:00:00,15.76,15.76,15.72,15.75,99500.0,12.1337,12.1337,12.1029,12.126,99500.0
2013-07-23 15:30:00,15.75,15.76,15.63,15.65,536000.0,12.126,12.1337,12.0336,12.049,536000.0
2013-07-24 09:30:00,15.67,15.67,15.43,15.43,233300.0,12.0644,12.0644,11.8796,11.8796,233300.0
2013-07-24 10:00:00,15.43,15.52,15.41,15.5,191000.0,11.8796,11.9489,11.8642,11.9335,191000.0
2013-07-24 10:30:00,15.49,15.51,15.48,15.49,83200.0,11.9258,11.9412,11.9181,11.9258,83200.0
2013-07-24 11:00:00,15.48,15.64,15.48,15.6,411800.0,11.9181,12.0413,11.9181,12.0105,411800.0
2013-07-24 11:30:00,15.6,15.64,15.55,15.6,149200.0,12.0105,12.0413,11.972,12.0105,149200.0
2013-07-24 12:00:00,15.6,15.6,15.55,15.56,64100.0,12.0105,12.0105,11.972,11.9797,64100.0
2013-07-24 12:30:00,15.57,15.59,15.43,15.43,78500.0,11.9874,12.0028,11.8796,11.8796,78500.0
2013-07-24 13:00:00,15.44,15.48,15.37,15.39,99000.0,11.8873,11.9181,11.8334,11.8488,99000.0
2013-07-24 13:30:00,15.39,15.4,15.35,15.36,51300.0,11.8488,11.8565,11.818,11.8257,51300.0
2013-07-24 14:00:00,15.36,15.41,15.35,15.38,106900.0,11.8257,11.8642,11.818,11.8411,106900.0
2013-07-24 14:30:00,15.37,15.38,15.32,15.33,71000.0,11.8334,11.8411,11.7949,11.8026,71000.0
2013-07-24 15:00:00,15.34,15.39,15.28,15.36,106700.0,11.8103,11.8488,11.7641,11.8257,106700.0
2013-07-24 15:30:00,15.36,15.45,15.34,15.45,368300.0,11.8257,11.895,11.8103,11.895,368300.0
2013-07-25 09:30:00,15.4,15.59,15.29,15.51,181600.0,11.8565,12.0028,11.7718,11.9412,181600.0
2013-07-25 10:00:00,15.51,15.65,15.51,15.53,305200.0,11.9412,12.049,11.9412,11.9566,305200.0
2013-07-25 10:30:00,15.54,15.57,15.45,15.55,101900.0,11.9643,11.9874,11.895,11.972,101900.0
2013-07-25 11:00:00,15.54,15.59,15.49,15.49,52200.0,11.9643,12.0028,11.9258,11.9258,52200.0
2013-07-25 11:30:00,15.48,15.51,15.46,15.47,53000.0,11.9181,11.9412,11.9027,11.9104,53000.0
2013-07-25 12:00:00,15.47,15.53,15.46,15.52,36500.0,11.9104,11.9566,11.9027,11.9489,36500.0
2013-07-25 12:30:00,15.52,15.73,15.51,15.71,190900.0,11.9489,12.1106,11.9412,12.0952,190900.0
2013-07-25 13:00:00,15.71,15.71,15.61,15.64,55800.0,12.0952,12.0952,12.0182,12.0413,55800.0
2013-07-25 13:30:00,15.65,15.65,15.6,15.62,24300.0,12.049,12.049,12.0105,12.0259,24300.0
2013-07-25 14:00:00,15.62,15.67,15.59,15.6,67100.0,12.0259,12.0644,12.0028,12.0105,67100.0
2013-07-25 14:30:00,15.6,15.63,15.6,15.62,51700.0,12.0105,12.0336,12.0105,12.0259,51700.0
2013-07-25 15:00:00,15.61,15.71,15.6,15.7,137800.0,12.0182,12.0952,12.0105,12.0875,137800.0
2013-07-25 15:30:00,15.7,15.74,15.63,15.66,298000.0,12.0875,12.1183,12.0336,12.0567,298000.0
2013-07-26 09:30:00,15.5,15.65,15.49,15.61,83300.0,11.9335,12.049,11.9258,12.0182,83300.0
2013-07-26 10:00:00,15.61,15.77,15.6,15.6,157200.0,12.0182,12.1414,12.0105,12.0105,157200.0
2013-07-26 10:30:00,15.61,15.65,15.52,15.52,85900.0,12.0182,12.049,11.9489,11.9489,85900.0
2013-07-26 11:00:00,15.52,15.61,15.5,15.52,184300.0,11.9489,12.0182,11.9335,11.9489,184300.0
2013-07-26 11:30:00,15.53,15.6,15.53,15.55,127800.0,11.9566,12.0105,11.9566,11.972,127800.0
2013-07-26 12:00:00,15.55,15.65,15.55,15.59,89500.0,11.972,12.049,11.972,12.0028,89500.0
2013-07-26 12:30:00,15.59,15.63,15.58,15.58,26600.0,12.0028,12.0336,11.9951,11.9951,26600.0
2013-07-26 13:00:00,15.58,15.64,15.58,15.58,35900.0,11.9951,12.0413,11.9951,11.9951,35900.0
2013-07-26 13:30:00,15.59,15.61,15.56,15.58,37700.0,12.0028,12.0182,11.9797,11.9951,37700.0
2013-07-26 14:00:00,15.59,15.6,15.54,15.54,33600.0,12.0028,12.0105,11.9643,11.9643,33600.0
2013-07-26 14:30:00,15.54,15.6,15.54,15.58,72800.0,11.9643,12.0105,11.9643,11.9951,72800.0
2013-07-26 15:00:00,15.58,15.63,15.56,15.6,74500.0,11.9951,12.0336,11.9797,12.0105,74500.0
2013-07-26 15:30:00,15.6,15.63,15.59,15.6,174100.0,12.0105,12.0336,12.0028,12.0105,174100.0
2013-07-29 09:30:00,15.52,15.62,15.51,15.61,108100.0,11.9489,12.0259,11.9412,12.0182,108100.0
2013-07-29 10:00:00,15.6,15.6,15.42,15.49,128200.0,12.0105,12.0105,11.8719,11.9258,128200.0
2013-07-29 10:30:00,15.49,15.49,15.41,15.46,87000.0,11.9258,11.9258,11.8642,11.9027,87000.0
2013-07-29 11:00:00,15.47,15.48,15.41,15.43,124900.0,11.9104,11.9181,11.8642,11.8796,124900.0
2013-07-29 11:30:00,15.42,15.47,15.42,15.47,46300.0,11.8719,11.9104,11.8719,11.9104,46300.0
2013-07-29 12:00:00,15.47,15.53,15.46,15.51,43100.0,11.9104,11.9566,11.9027,11.9412,43100.0
2013-07-29 12:30:00,15.52,15.54,15.5,15.5,35300.0,11.9489,11.9643,11.9335,11.9335,35300.0
2013-07-29 13:00:00,15.5,15.51,15.48,15.5,39500.0,11.9335,11.9412,11.9181,11.9335,39500.0
2013-07-29 13:30:00,15.5,15.5,15.46,15.48,52800.0,11.9335,11.9335,11.9027,11.9181,52800.0
2013-07-29 14:00:00,15.49,15.58,15.49,15.57,55800.0,11.9258,11.9951,11.9258,11.9874,55800.0
2013-07-29 14:30:00,15.56,15.58,15.54,15.54,44000.0,11.9797,11.9951,11.9643,11.9643,44000.0
2013-07-29 15:00:00,15.55,15.57,15.51,15.52,75900.0,11.972,11.9874,11.9412,11.9489,75900.0
2013-07-29 15:30:00,15.52,15.6,15.52,15.55,182600.0,11.9489,12.0105,11.9489,11.972,182600.0
2013-07-30 09:30:00,15.55,15.57,15.3,15.45,95400.0,11.972,11.9874,11.7795,11.895,95400.0
2013-07-30 10:00:00,15.45,15.5,15.4,15.49,90600.0,11.895,11.9335,11.8565,11.9258,90600.0
2013-07-30 10:30:00,15.49,15.56,15.46,15.53,62400.0,11.9258,11.9797,11.9027,11.9566,62400.0
2013-07-30 11:00:00,15.52,15.53,15.46,15.5,58000.0,11.9489,11.9566,11.9027,11.9335,58000.0
2013-07-30 11:30:00,15.49,15.53,15.49,15.51,44400.0,11.9258,11.9566,11.9258,11.9412,44400.0
2013-07-30 12:00:00,15.51,15.51,15.46,15.49,34300.0,11.9412,11.9412,11.9027,11.9258,34300.0
2013-07-30 12:30:00,15.49,15.55,15.47,15.55,85800.0,11.9258,11.972,11.9104,11.972,85800.0
2013-07-30 13:00:00,15.55,15.56,15.5,15.5,44500.0,11.972,11.9797,11.9335,11.9335,44500.0
2013-07-30 13:30:00,15.5,15.52,15.48,15.5,47400.0,11.9335,11.9489,11.9181,11.9335,47400.0
2013-07-30 14:00:00,15.5,15.53,15.47,15.51,88700.0,11.9335,11.9566,11.9104,11.9412,88700.0
2013-07-30 14:30:00,15.52,15.57,15.52,15.56,68900.0,11.9489,11.9874,11.9489,11.9797,68900.0
2013-07-30 15:00:00,15.56,15.6,15.55,15.56,62300.0,11.9797,12.0105,11.972,11.9797,62300.0
2013-07-30 15:30:00,15.56,15.56,15.52,15.54,142500.0,11.9797,11.9797,11.9489,11.9643,142500.0
2013-07-31 09:30:00,15.57,15.64,15.49,15.59,124900.0,11.9874,12.0413,11.9258,12.0028,124900.0
2013-07-31 10:00:00,15.6,15.72,15.57,15.7,59200.0,12.0105,12.1029,11.9874,12.0875,59200.0
2013-07-31 10:30:00,15.71,15.71,15.63,15.69,59100.0,12.0952,12.0952,12.0336,12.0798,59100.0
2013-07-31 11:00:00,15.69,15.7,15.56,15.56,131600.0,12.0798,12.0875,11.9797,11.9797,131600.0
2013-07-31 11:30:00,15.57,15.67,15.57,15.65,123900.0,11.9874,12.0644,11.9874,12.049,123900.0
2013-07-31 12:00:00,15.65,15.68,15.63,15.65,32600.0,12.049,12.0721,12.0336,12.049,32600.0
2013-07-31 12:30:00,15.65,15.66,15.63,15.65,14900.0,12.049,12.0567,12.0336,12.049,14900.0
2013-07-31 13:00:00,15.65,15.65,15.57,15.57,27400.0,12.049,12.049,11.9874,11.9874,27400.0
2013-07-31 13:30:00,15.57,15.6,15.57,15.58,22600.0,11.9874,12.0105,11.9874,11.9951,22600.0
2013-07-31 14:00:00,15.58,15.65,15.55,15.62,62500.0,11.9951,12.049,11.972,12.0259,62500.0
2013-07-31 14:30:00,15.62,15.72,15.62,15.72,55500.0,12.0259,12.1029,12.0259,12.1029,55500.0
2013-07-31 15:00:00,15.72,15.72,15.62,15.67,80200.0,12.1029,12.1029,12.0259,12.0644,80200.0
2013-07-31 15:30:00,15.66,15.68,15.54,15.57,210800.0,12.0567,12.0721,11.9643,11.9874,210800.0
2013-08-01 09:30:00,15.76,15.9,15.74,15.83,175000.0,12.1337,12.2415,12.1183,12.1876,175000.0
2013-08-01 10:00:00,15.83,15.88,15.78,15.88,168100.0,12.1876,12.2261,12.1491,12.2261,168100.0
2013-08-01 10:30:00,15.87,15.91,15.85,15.89,116700.0,12.2184,12.2492,12.203,12.2338,116700.0
2013-08-01 11:00:00,15.89,15.92,15.84,15.84,111000.0,12.2338,12.2569,12.1953,12.1953,111000.0
2013-08-01 11:30:00,15.85,15.9,15.84,15.86,95900.0,12.203,12.2415,12.1953,12.2107,95900.0
2013-08-01 12:00:00,15.86,15.89,15.78,15.88,132500.0,12.2107,12.2338,12.1491,12.2261,132500.0
2013-08-01 12:30:00,15.88,15.89,15.84,15.86,58600.0,12.2261,12.2338,12.1953,12.2107,58600.0
2013-08-01 13:00:00,15.86,15.86,15.81,15.85,52600.0,12.2107,12.2107,12.1722,12.203,52600.0
2013-08-01 13:30:00,15.85,15.85,15.77,15.79,115600.0,12.203,12.203,12.1414,12.1568,115600.0
2013-08-01 14:00:00,15.78,15.79,15.75,15.78,134200.0,12.1491,12.1568,12.126,12.1491,134200.0
2013-08-01 14:30:00,15.78,15.84,15.78,15.8,85700.0,12.1491,12.1953,12.1491,12.1645,85700.0
2013-08-01 15:00:00,15.8,15.85,15.79,15.85,116800.0,12.1645,12.203,12.1568,12.203,116800.0
2013-08-01 15:30:00,15.85,15.87,15.76,15.79,434900.0,12.203,12.2184,12.1337,12.1568,434900.0
2013-08-02 09:30:00,15.69,15.78,15.58,15.74,90900.0,12.0798,12.1491,11.9951,12.1183,90900.0
2013-08-02 10:00:00,15.73,15.9,15.71,15.86,86500.0,12.1106,12.2415,12.0952,12.2107,86500.0
2013-08-02 10:30:00,15.86,15.87,15.75,15.76,38200.0,12.2107,12.2184,12.126,12.1337,38200.0
2013-08-02 11:00:00,15.75,15.77,15.7,15.74,31400.0,12.126,12.1414,12.0875,12.1183,31400.0
2013-08-02 11:30:00,15.74,15.77,15.74,15.75,97800.0,12.1183,12.1414,12.1183,12.126,97800.0
2013-08-02 12:00:00,15.75,15.77,15.75,15.77,84100.0,12.126,12.1414,12.126,12.1414,84100.0
2013-08-02 12:30:00,15.76,15.79,15.76,15.76,25600.0,12.1337,12.1568,12.1337,12.1337,25600.0
2013-08-02 13:00:00,15.76,15.8,15.76,15.78,40400.0,12.1337,12.1645,12.1337,12.1491,40400.0
2013-08-02 13:30:00,15.78,15.79,15.76,15.77,50000.0,12.1491,12.1568,12.1337,12.1414,50000.0
2013-08-02 14:00:00,15.77,15.78,15.75,15.77,51900.0,12.1414,12.1491,12.126,12.1414,51900.0
2013-08-02 14:30:00,15.77,15.78,15.75,15.75,177000.0,12.1414,12.1491,12.126,12.126,177000.0
2013-08-02 15:00:00,15.75,15.77,15.75,15.77,107000.0,12.126,12.1414,12.126,12.1414,107000.0
2013-08-02 15:30:00,15.77,15.8,15.76,15.78,405100.0,12.1414,12.1645,12.1337,12.1491,405100.0
2013-08-05 09:30:00,15.74,15.91,15.73,15.9,98700.0,12.1183,12.2492,12.1106,12.2415,98700.0
2013-08-05 10:00:00,15.9,15.94,15.85,15.87,194600.0,12.2415,12.2723,12.203,12.2184,194600.0
2013-08-05 10:30:00,15.88,15.93,15.85,15.93,80900.0,12.2261,12.2646,12.203,12.2646,80900.0
2013-08-05 11:00:00,15.93,15.93,15.87,15.88,37300.0,12.2646,12.2646,12.2184,12.2261,37300.0
2013-08-05 11:30:00,15.88,15.89,15.84,15.87,39700.0,12.2261,12.2338,12.1953,12.2184,39700.0
2013-08-05 12:00:00,15.87,15.9,15.83,15.83,23400.0,12.2184,12.2415,12.1876,12.1876,23400.0
2013-08-05 12:30:00,15.83,15.85,15.79,15.82,40700.0,12.1876,12.203,12.1568,12.1799,40700.0
2013-08-05 13:00:00,15.82,15.82,15.77,15.8,49200.0,12.1799,12.1799,12.1414,12.1645,49200.0
2013-08-05 13:30:00,15.8,15.82,15.79,15.8,60300.0,12.1645,12.1799,12.1568,12.1645,60300.0
2013-08-05 14:00:00,15.8,15.82,15.79,15.79,100900.0,12.1645,12.1799,12.1568,12.1568,100900.0
2013-08-05 14:30:00,15.79,15.79,15.74,15.75,119500.0,12.1568,12.1568,12.1183,12.126,119500.0
2013-08-05 15:00:00,15.76,15.82,15.75,15.81,137000.0,12.1337,12.1799,12.126,12.1722,137000.0
2013-08-05 15:30:00,15.81,15.83,15.79,15.82,375200.0,12.1722,12.1876,12.1568,12.1799,375200.0
2013-08-06 09:30:00,15.78,15.8,15.67,15.72,141900.0,12.1491,12.1645,12.0644,12.1029,141900.0
2013-08-06 10:00:00,15.72,15.72,15.56,15.6,126400.0,12.1029,12.1029,11.9797,12.0105,126400.0
2013-08-06 10:30:00,15.59,15.62,15.51,15.56,101200.0,12.0028,12.0259,11.9412,11.9797,101200.0
2013-08-06 11:00:00,15.55,15.65,15.53,15.65,106300.0,11.972,12.049,11.9566,12.049,106300.0
2013-08-06 11:30:00,15.65,15.66,15.59,15.62,45200.0,12.049,12.0567,12.0028,12.0259,45200.0
2013-08-06 12:00:00,15.62,15.63,15.57,15.58,57300.0,12.0259,12.0336,11.9874,11.9951,57300.0
2013-08-06 12:30:00,15.59,15.59,15.55,15.58,71700.0,12.0028,12.0028,11.972,11.9951,71700.0
2013-08-06 13:00:00,15.58,15.61,15.57,15.61,24900.0,11.9951,12.0182,11.9874,12.0182,24900.0
2013-08-06 13:30:00,15.6,15.61,15.5,15.5,108100.0,12.0105,12.0182,11.9335,11.9335,108100.0
2013-08-06 14:00:00,15.5,15.56,15.5,15.55,71800.0,11.9335,11.9797,11.9335,11.972,71800.0
2013-08-06 14:30:00,15.55,15.56,15.5,15.5,83800.0,11.972,11.9797,11.9335,11.9335,83800.0
2013-08-06 15:00:00,15.5,15.52,15.48,15.52,111200.0,11.9335,11.9489,11.9181,11.9489,111200.0
2013-08-06 15:30:00,15.5,15.59,15.5,15.57,328500.0,11.9335,12.0028,11.9335,11.9874,328500.0
2013-08-07 09:30:00,15.49,15.49,15.39,15.46,134700.0,11.9258,11.9258,11.8488,11.9027,134700.0
2013-08-07 10:00:00,15.47,15.49,15.41,15.46,274100.0,11.9104,11.9258,11.8642,11.9027,274100.0
2013-08-07 10:30:00,15.45,15.47,15.4,15.41,47900.0,11.895,11.9104,11.8565,11.8642,47900.0
2013-08-07 11:00:00,15.41,15.49,15.41,15.44,109600.0,11.8642,11.9258,11.8642,11.8873,109600.0
2013-08-07 11:30:00,15.43,15.43,15.36,15.39,76100.0,11.8796,11.8796,11.8257,11.8488,76100.0
2013-08-07 12:00:00,15.4,15.43,15.4,15.43,34000.0,11.8565,11.8796,11.8565,11.8796,34000.0
2013-08-07 12:30:00,15.43,15.47,15.42,15.46,27400.0,11.8796,11.9104,11.8719,11.9027,27400.0
2013-08-07 13:00:00,15.47,15.54,15.47,15.53,68000.0,11.9104,11.9643,11.9104,11.9566,68000.0
2013-08-07 13:30:00,15.54,15.54,15.42,15.46,33200.0,11.9643,11.9643,11.8719,11.9027,33200.0
2013-08-07 14:00:00,15.46,15.48,15.37,15.41,143400.0,11.9027,11.9181,11.8334,11.8642,143400.0
2013-08-07 14:30:00,15.42,15.42,15.39,15.4,64800.0,11.8719,11.8719,11.8488,11.8565,64800.0
2013-08-07 15:00:00,15.4,15.44,15.4,15.41,49800.0,11.8565,11.8873,11.8565,11.8642,49800.0
2013-08-07 15:30:00,15.41,15.41,15.34,15.39,345800.0,11.8642,11.8642,11.8103,11.8488,345800.0
2013-08-08 09:30:00,15.5,15.63,15.49,15.56,290300.0,11.9335,12.0336,11.9258,11.9797,290300.0
2013-08-08 10:00:00,15.56,15.56,15.44,15.5,88900.0,11.9797,11.9797,11.8873,11.9335,88900.0
2013-08-08 10:30:00,15.49,15.52,15.45,15.5,58600.0,11.9258,11.9489,11.895,11.9335,58600.0
2013-08-08 11:00:00,15.5,15.53,15.47,15.5,86500.0,11.9335,11.9566,11.9104,11.9335,86500.0
2013-08-08 11:30:00,15.5,15.56,15.49,15.53,162700.0,11.9335,11.9797,11.9258,11.9566,162700.0
2013-08-08 12:00:00,15.54,15.56,15.5,15.51,141300.0,11.9643,11.9797,11.9335,11.9412,141300.0
2013-08-08 12:30:00,15.52,15.56,15.51,15.54,54200.0,11.9489,11.9797,11.9412,11.9643,54200.0
2013-08-08 13:00:00,15.54,15.58,15.53,15.57,86200.0,11.9643,11.9951,11.9566,11.9874,86200.0
2013-08-08 13:30:00,15.57,15.6,15.56,15.59,138900.0,11.9874,12.0105,11.9797,12.0028,138900.0
2013-08-08 14:00:00,15.6,15.62,15.59,15.62,205900.0,12.0105,12.0259,12.0028,12.0259,205900.0
2013-08-08 14:30:00,15.62,15.64,15.58,15.62,139000.0,12.0259,12.0413,11.9951,12.0259,139000.0
2013-08-08 15:00:00,15.61,15.63,15.52,15.56,107800.0,12.0182,12.0336,11.9489,11.9797,107800.0
2013-08-08 15:30:00,15.57,15.59,15.49,15.5,213600.0,11.9874,12.0028,11.9258,11.9335,213600.0
2013-08-09 09:30:00,15.56,15.75,15.54,15.71,201800.0,11.9797,12.126,11.9643,12.0952,201800.0
2013-08-09 10:00:00,15.71,15.78,15.62,15.69,188200.0,12.0952,12.1491,12.0259,12.0798,188200.0
2013-08-09 10:30:00,15.69,15.73,15.65,15.71,144500.0,12.0798,12.1106,12.049,12.0952,144500.0
2013-08-09 11:00:00,15.71,15.71,15.64,15.66,85100.0,12.0952,12.0952,12.0413,12.0567,85100.0
2013-08-09 11:30:00,15.65,15.76,15.64,15.73,79400.0,12.049,12.1337,12.0413,12.1106,79400.0
2013-08-09 12:00:00,15.73,15.75,15.69,15.74,109100.0,12.1106,12.126,12.0798,12.1183,109100.0
2013-08-09 12:30:00,15.73,15.79,15.73,15.78,98600.0,12.1106,12.1568,12.1106,12.1491,98600.0
2013-08-09 13:00:00,15.77,15.83,15.75,15.81,109800.0,12.1414,12.1876,12.126,12.1722,109800.0
2013-08-09 13:30:00,15.81,15.88,15.81,15.84,106000.0,12.1722,12.2261,12.1722,12.1953,106000.0
2013-08-09 14:00:00,15.83,15.92,15.82,15.89,105100.0,12.1876,12.2569,12.1799,12.2338,105100.0
2013-08-09 14:30:00,15.89,15.98,15.89,15.98,148200.0,12.2338,12.3031,12.2338,12.3031,148200.0
2013-08-09 15:00:00,15.98,16.01,15.96,15.97,234600.0,12.3031,12.3261,12.2877,12.2954,234600.0
2013-08-09 15:30:00,15.96,15.96,15.8,15.82,438400.0,12.2877,12.2877,12.1645,12.1799,438400.0
2013-08-12 09:30:00,15.77,16.07,15.77,16.05,192000.0,12.1414,12.3723,12.1414,12.3569,192000.0
2013-08-12 10:00:00,16.03,16.2,16.02,16.19,305300.0,12.3415,12.4724,12.3338,12.4647,305300.0
2013-08-12 10:30:00,16.19,16.24,16.14,16.17,214800.0,12.4647,12.5032,12.4262,12.4493,214800.0
2013-08-12 11:00:00,16.17,16.21,16.14,16.2,166600.0,12.4493,12.4801,12.4262,12.4724,166600.0
2013-08-12 11:30:00,16.21,16.23,16.17,16.21,204000.0,12.4801,12.4955,12.4493,12.4801,204000.0
2013-08-12 12:00:00,16.21,16.3,16.21,16.26,307900.0,12.4801,12.5494,12.4801,12.5186,307900.0
2013-08-12 12:30:00,16.26,16.34,16.23,16.32,141600.0,12.5186,12.5802,12.4955,12.5648,141600.0
2013-08-12 13:00:00,16.32,16.38,16.3,16.38,98900.0,12.5648,12.611,12.5494,12.611,98900.0
2013-08-12 13:30:00,16.37,16.41,16.36,16.37,105700.0,12.6033,12.6341,12.5956,12.6033,105700.0
2013-08-12 14:00:00,16.37,16.37,16.28,16.28,132000.0,12.6033,12.6033,12.534,12.534,132000.0
2013-08-12 14:30:00,16.29,16.29,16.23,16.25,126500.0,12.5417,12.5417,12.4955,12.5109,126500.0
2013-08-12 15:00:00,16.25,16.29,16.24,16.28,134800.0,12.5109,12.5417,12.5032,12.534,134800.0
2013-08-12 15:30:00,16.28,16.31,16.27,16.28,399000.0,12.534,12.5571,12.5263,12.534,399000.0
2013-08-13 09:30:00,16.41,16.48,16.27,16.27,277700.0,12.6341,12.688,12.5263,12.5263,277700.0
2013-08-13 10:00:00,16.28,16.3,16.16,16.2,158900.0,12.534,12.5494,12.4416,12.4724,158900.0
2013-08-13 10:30:00,16.2,16.28,16.17,16.22,127700.0,12.4724,12.534,12.4493,12.4878,127700.0
2013-08-13 11:00:00,16.21,16.24,16.14,16.19,79100.0,12.4801,12.5032,12.4262,12.4647,79100.0
2013-08-13 11:30:00,16.19,16.23,16.11,16.17,97900.0,12.4647,12.4955,12.4031,12.4493,97900.0
2013-08-13 12:00:00,16.16,16.27,16.14,16.25,145500.0,12.4416,12.5263,12.4262,12.5109,145500.0
2013-08-13 12:30:00,16.26,16.28,16.2,16.25,92600.0,12.5186,12.534,12.4724,12.5109,92600.0
2013-08-13 13:00:00,16.25,16.26,16.21,16.23,73000.0,12.5109,12.5186,12.4801,12.4955,73000.0
2013-08-13 13:30:00,16.24,16.27,16.17,16.21,57300.0,12.5032,12.5263,12.4493,12.4801,57300.0
2013-08-13 14:00:00,16.2,16.22,16.17,16.21,84100.0,12.4724,12.4878,12.4493,12.4801,84100.0
2013-08-13 14:30:00,16.21,16.22,16.18,16.22,117200.0,12.4801,12.4878,12.457,12.4878,117200.0
2013-08-13 15:00:00,16.21,16.23,16.19,16.2,72300.0,12.4801,12.4955,12.4647,12.4724,72300.0
2013-08-13 15:30:00,16.2,16.22,16.16,16.18,206300.0,12.4724,12.4878,12.4416,12.457,206300.0
2013-08-14 09:30:00,16.42,16.51,16.25,16.5,302600.0,12.6418,12.7111,12.5109,12.7034,302600.0
2013-08-14 10:00:00,16.5,16.61,16.46,16.5,366300.0,12.7034,12.7881,12.6726,12.7034,366300.0
2013-08-14 10:30:00,16.5,16.61,16.49,16.5,377500.0,12.7034,12.7881,12.6957,12.7034,377500.0
2013-08-14 11:00:00,16.5,16.62,16.46,16.5,251200.0,12.7034,12.7958,12.6726,12.7034,251200.0
2013-08-14 11:30:00,16.5,16.57,16.48,16.54,113300.0,12.7034,12.7573,12.688,12.7342,113300.0
2013-08-14 12:00:00,16.54,16.56,16.5,16.51,68500.0,12.7342,12.7496,12.7034,12.7111,68500.0
2013-08-14 12:30:00,16.51,16.51,16.49,16.49,89000.0,12.7111,12.7111,12.6957,12.6957,89000.0
2013-08-14 13:00:00,16.49,16.56,16.49,16.53,57000.0,12.6957,12.7496,12.6957,12.7265,57000.0
2013-08-14 13:30:00,16.53,16.53,16.46,16.49,158500.0,12.7265,12.7265,12.6726,12.6957,158500.0
2013-08-14 14:00:00,16.48,16.48,16.42,16.43,168100.0,12.688,12.688,12.6418,12.6495,168100.0
2013-08-14 14:30:00,16.43,16.47,16.43,16.45,100500.0,12.6495,12.6803,12.6495,12.6649,100500.0
2013-08-14 15:00:00,16.46,16.46,16.41,16.44,124300.0,12.6726,12.6726,12.6341,12.6572,124300.0
2013-08-14 15:30:00,16.43,16.44,16.39,16.39,349900.0,12.6495,12.6572,12.6187,12.6187,349900.0
2013-08-15 09:30:00,16.2,16.25,16.03,16.1,278700.0,12.4724,12.5109,12.3415,12.3954,278700.0
2013-08-15 10:00:00,16.11,16.13,15.96,16.1,238400.0,12.4031,12.4185,12.2877,12.3954,238400.0
2013-08-15 10:30:00,16.09,16.1,16.0,16.02,179900.0,12.3877,12.3954,12.3184,12.3338,179900.0
2013-08-15 11:00:00,16.02,16.06,15.99,16.05,64100.0,12.3338,12.3646,12.3107,12.3569,64100.0
2013-08-15 11:30:00,16.05,16.1,16.05,16.07,70900.0,12.3569,12.3954,12.3569,12.3723,70900.0
2013-08-15 12:00:00,16.06,16.13,16.05,16.13,60300.0,12.3646,12.4185,12.3569,12.4185,60300.0
2013-08-15 12:30:00,16.13,16.16,16.09,16.14,40400.0,12.4185,12.4416,12.3877,12.4262,40400.0
2013-08-15 13:00:00,16.14,16.25,16.13,16.15,85500.0,12.4262,12.5109,12.4185,12.4339,85500.0
2013-08-15 13:30:00,16.15,16.21,16.13,16.15,78700.0,12.4339,12.4801,12.4185,12.4339,78700.0
2013-08-15 14:00:00,16.15,16.22,16.11,16.2,75700.0,12.4339,12.4878,12.4031,12.4724,75700.0
2013-08-15 14:30:00,16.2,16.25,16.19,16.25,105600.0,12.4724,12.5109,12.4647,12.5109,105600.0
2013-08-15 15:00:00,16.25,16.25,16.11,16.16,106600.0,12.5109,12.5109,12.4031,12.4416,106600.0
2013-08-15 15:30:00,16.16,16.16,16.1,16.12,336800.0,12.4416,12.4416,12.3954,12.4108,336800.0
2013-08-16 09:30:00,16.08,16.14,15.93,15.95,182300.0,12.38,12.4262,12.2646,12.28,182300.0
2013-08-16 10:00:00,15.96,16.01,15.89,15.98,95000.0,12.2877,12.3261,12.2338,12.3031,95000.0
2013-08-16 10:30:00,15.98,16.08,15.94,16.07,108800.0,12.3031,12.38,12.2723,12.3723,108800.0
2013-08-16 11:00:00,16.06,16.21,16.01,16.07,185700.0,12.3646,12.4801,12.3261,12.3723,185700.0
2013-08-16 11:30:00,16.07,16.11,16.05,16.09,49900.0,12.3723,12.4031,12.3569,12.3877,49900.0
2013-08-16 12:00:00,16.1,16.14,16.03,16.03,35600.0,12.3954,12.4262,12.3415,12.3415,35600.0
2013-08-16 12:30:00,16.03,16.08,16.02,16.06,79100.0,12.3415,12.38,12.3338,12.3646,79100.0
2013-08-16 13:00:00,16.07,16.07,15.94,15.99,77000.0,12.3723,12.3723,12.2723,12.3107,77000.0
2013-08-16 13:30:00,15.98,15.98,15.9,15.94,77600.0,12.3031,12.3031,12.2415,12.2723,77600.0
2013-08-16 14:00:00,15.93,15.99,15.91,15.99,53900.0,12.2646,12.3107,12.2492,12.3107,53900.0
2013-08-16 14:30:00,15.98,16.03,15.96,16.03,59500.0,12.3031,12.3415,12.2877,12.3415,59500.0
2013-08-16 15:00:00,16.03,16.03,15.98,16.0,45700.0,12.3415,12.3415,12.3031,12.3184,45700.0
2013-08-16 15:30:00,16.0,16.06,15.95,15.96,376400.0,12.3184,12.3646,12.28,12.2877,376400.0
2013-08-19 09:30:00,15.96,15.96,15.75,15.81,113700.0,12.2877,12.2877,12.126,12.1722,113700.0
2013-08-19 10:00:00,15.81,15.88,15.77,15.84,116600.0,12.1722,12.2261,12.1414,12.1953,116600.0
2013-08-19 10:30:00,15.83,15.86,15.79,15.85,72000.0,12.1876,12.2107,12.1568,12.203,72000.0
2013-08-19 11:00:00,15.85,15.9,15.83,15.86,74600.0,12.203,12.2415,12.1876,12.2107,74600.0
2013-08-19 11:30:00,15.85,15.88,15.8,15.87,47200.0,12.203,12.2261,12.1645,12.2184,47200.0
2013-08-19 12:00:00,15.88,15.91,15.87,15.87,35000.0,12.2261,12.2492,12.2184,12.2184,35000.0
2013-08-19 12:30:00,15.88,15.88,15.83,15.85,48500.0,12.2261,12.2261,12.1876,12.203,48500.0
2013-08-19 13:00:00,15.85,15.86,15.8,15.82,45700.0,12.203,12.2107,12.1645,12.1799,45700.0
2013-08-19 13:30:00,15.82,15.82,15.75,15.79,86900.0,12.1799,12.1799,12.126,12.1568,86900.0
2013-08-19 14:00:00,15.78,15.82,15.78,15.81,60000.0,12.1491,12.1799,12.1491,12.1722,60000.0
2013-08-19 14:30:00,15.81,15.81,15.76,15.78,44600.0,12.1722,12.1722,12.1337,12.1491,44600.0
2013-08-19 15:00:00,15.77,15.78,15.7,15.7,77900.0,12.1414,12.1491,12.0875,12.0875,77900.0
2013-08-19 15:30:00,15.7,15.74,15.67,15.72,230200.0,12.0875,12.1183,12.0644,12.1029,230200.0
2013-08-20 09:30:00,15.76,15.81,15.69,15.8,91700.0,12.1337,12.1722,12.0798,12.1645,91700.0
2013-08-20 10:00:00,15.81,15.89,15.78,15.86,133100.0,12.1722,12.2338,12.1491,12.2107,133100.0
2013-08-20 10:30:00,15.86,15.97,15.86,15.95,89700.0,12.2107,12.2954,12.2107,12.28,89700.0
2013-08-20 11:00:00,15.95,15.98,15.9,15.94,77000.0,12.28,12.3031,12.2415,12.2723,77000.0
2013-08-20 11:30:00,15.94,16.02,15.94,16.01,92500.0,12.2723,12.3338,12.2723,12.3261,92500.0
2013-08-20 12:00:00,16.02,16.07,16.0,16.06,68900.0,12.3338,12.3723,12.3184,12.3646,68900.0
2013-08-20 12:30:00,16.06,16.07,16.05,16.07,55000.0,12.3646,12.3723,12.3569,12.3723,55000.0
2013-08-20 13:00:00,16.07,16.1,16.04,16.06,69500.0,12.3723,12.3954,12.3492,12.3646,69500.0
2013-08-20 13:30:00,16.06,16.1,16.05,16.08,96500.0,12.3646,12.3954,12.3569,12.38,96500.0
2013-08-20 14:00:00,16.08,16.09,16.04,16.07,118500.0,12.38,12.3877,12.3492,12.3723,118500.0
2013-08-20 14:30:00,16.06,16.08,16.05,16.07,95700.0,12.3646,12.38,12.3569,12.3723,95700.0
2013-08-20 15:00:00,16.07,16.09,16.06,16.09,57000.0,12.3723,12.3877,12.3646,12.3877,57000.0
2013-08-20 15:30:00,16.09,16.1,15.95,15.96,407000.0,12.3877,12.3954,12.28,12.2877,407000.0
2013-08-21 09:30:00,15.9,15.99,15.82,15.95,164700.0,12.2415,12.3107,12.1799,12.28,164700.0
2013-08-21 10:00:00,15.95,15.96,15.89,15.92,235000.0,12.28,12.2877,12.2338,12.2569,235000.0
2013-08-21 10:30:00,15.91,15.91,15.83,15.83,71600.0,12.2492,12.2492,12.1876,12.1876,71600.0
2013-08-21 11:00:00,15.83,15.86,15.73,15.73,57900.0,12.1876,12.2107,12.1106,12.1106,57900.0
2013-08-21 11:30:00,15.74,15.75,15.68,15.71,59900.0,12.1183,12.126,12.0721,12.0952,59900.0
2013-08-21 12:00:00,15.72,15.72,15.69,15.7,51900.0,12.1029,12.1029,12.0798,12.0875,51900.0
2013-08-21 12:30:00,15.71,15.73,15.7,15.71,43400.0,12.0952,12.1106,12.0875,12.0952,43400.0
2013-08-21 13:00:00,15.71,15.73,15.67,15.68,54000.0,12.0952,12.1106,12.0644,12.0721,54000.0
2013-08-21 13:30:00,15.68,15.7,15.65,15.66,65000.0,12.0721,12.0875,12.049,12.0567,65000.0
2013-08-21 14:00:00,15.66,15.68,15.52,15.62,211000.0,12.0567,12.0721,11.9489,12.0259,211000.0
2013-08-21 14:30:00,15.63,15.8,15.63,15.73,182500.0,12.0336,12.1645,12.0336,12.1106,182500.0
2013-08-21 15:00:00,15.73,15.75,15.65,15.66,103900.0,12.1106,12.126,12.049,12.0567,103900.0
2013-08-21 15:30:00,15.66,15.67,15.53,15.56,374000.0,12.0567,12.0644,11.9566,11.9797,374000.0
2013-08-22 09:30:00,15.68,15.97,15.6,15.95,204900.0,12.0721,12.2954,12.0105,12.28,204900.0
2013-08-22 10:00:00,15.96,16.05,15.96,15.98,124700.0,12.2877,12.3569,12.2877,12.3031,124700.0
2013-08-22 10:30:00,15.99,16.05,15.93,15.93,109000.0,12.3107,12.3569,12.2646,12.2646,109000.0
2013-08-22 11:00:00,15.93,15.98,15.89,15.93,52900.0,12.2646,12.3031,12.2338,12.2646,52900.0
2013-08-22 11:30:00,15.92,15.98,15.91,15.95,29900.0,12.2569,12.3031,12.2492,12.28,29900.0
2013-08-22 12:00:00,15.95,15.99,15.95,15.96,24800.0,12.28,12.3107,12.28,12.2877,24800.0
2013-08-22 12:30:00,15.97,15.97,15.97,15.97,100.0,12.2954,12.2954,12.2954,12.2954,100.0
2013-08-22 13:00:00,15.97,15.97,15.97,15.97,0.0,12.2954,12.2954,12.2954,12.2954,0.0
2013-08-22 13:30:00,15.97,15.97,15.97,15.97,0.0,12.2954,12.2954,12.2954,12.2954,0.0
2013-08-22 14:00:00,15.96,15.96,15.96,15.96,1200.0,12.2877,12.2877,12.2877,12.2877,1200.0
2013-08-22 14:30:00,15.96,15.96,15.96,15.96,0.0,12.2877,12.2877,12.2877,12.2877,0.0
2013-08-22 15:00:00,16.05,16.05,15.96,16.02,21100.0,12.3569,12.3569,12.2877,12.3338,21100.0
2013-08-22 15:30:00,16.01,16.05,15.97,15.98,225700.0,12.3261,12.3569,12.2954,12.3031,225700.0
2013-08-23 09:30:00,16.05,16.08,15.95,16.0,104400.0,12.3569,12.38,12.28,12.3184,104400.0
2013-08-23 10:00:00,16.0,16.04,15.93,16.03,178500.0,12.3184,12.3492,12.2646,12.3415,178500.0
2013-08-23 10:30:00,16.02,16.12,16.02,16.1,127300.0,12.3338,12.4108,12.3338,12.3954,127300.0
2013-08-23 11:00:00,16.1,16.12,15.98,15.98,154100.0,12.3954,12.4108,12.3031,12.3031,154100.0
2013-08-23 11:30:00,15.98,16.0,15.86,15.87,173600.0,12.3031,12.3184,12.2107,12.2184,173600.0
2013-08-23 12:00:00,15.87,15.91,15.83,15.83,64300.0,12.2184,12.2492,12.1876,12.1876,64300.0
2013-08-23 12:30:00,15.83,15.86,15.78,15.81,122400.0,12.1876,12.2107,12.1491,12.1722,122400.0
2013-08-23 13:00:00,15.81,15.81,15.71,15.73,108500.0,12.1722,12.1722,12.0952,12.1106,108500.0
2013-08-23 13:30:00,15.74,15.77,15.7,15.76,127500.0,12.1183,12.1414,12.0875,12.1337,127500.0
2013-08-23 14:00:00,15.77,15.79,15.69,15.71,199300.0,12.1414,12.1568,12.0798,12.0952,199300.0
2013-08-23 14:30:00,15.71,15.73,15.68,15.73,105300.0,12.0952,12.1106,12.0721,12.1106,105300.0
2013-08-23 15:00:00,15.73,15.74,15.68,15.74,119300.0,12.1106,12.1183,12.0721,12.1183,119300.0
2013-08-23 15:30:00,15.73,15.77,15.72,15.77,314900.0,12.1106,12.1414,12.1029,12.1414,314900.0
2013-08-26 09:30:00,15.74,15.95,15.74,15.86,92000.0,12.1183,12.28,12.1183,12.2107,92000.0
2013-08-26 10:00:00,15.85,15.91,15.82,15.9,84900.0,12.203,12.2492,12.1799,12.2415,84900.0
2013-08-26 10:30:00,15.91,15.91,15.81,15.84,86300.0,12.2492,12.2492,12.1722,12.1953,86300.0
2013-08-26 11:00:00,15.84,15.89,15.83,15.85,75200.0,12.1953,12.2338,12.1876,12.203,75200.0
2013-08-26 11:30:00,15.85,15.89,15.83,15.84,103200.0,12.203,12.2338,12.1876,12.1953,103200.0
2013-08-26 12:00:00,15.84,15.9,15.84,15.88,48400.0,12.1953,12.2415,12.1953,12.2261,48400.0
2013-08-26 12:30:00,15.88,15.96,15.88,15.96,55400.0,12.2261,12.2877,12.2261,12.2877,55400.0
2013-08-26 13:00:00,15.96,16.03,15.96,16.0,90400.0,12.2877,12.3415,12.2877,12.3184,90400.0
2013-08-26 13:30:00,16.0,16.01,15.97,15.98,125600.0,12.3184,12.3261,12.2954,12.3031,125600.0
2013-08-26 14:00:00,15.97,16.0,15.96,16.0,37700.0,12.2954,12.3184,12.2877,12.3184,37700.0
2013-08-26 14:30:00,16.0,16.02,15.98,16.02,53600.0,12.3184,12.3338,12.3031,12.3338,53600.0
2013-08-26 15:00:00,16.03,16.04,15.87,15.9,192200.0,12.3415,12.3492,12.2184,12.2415,192200.0
2013-08-26 15:30:00,15.9,15.93,15.83,15.85,344700.0,12.2415,12.2646,12.1876,12.203,344700.0
2013-08-27 09:30:00,15.66,15.72,15.55,15.63,149500.0,12.0567,12.1029,11.972,12.0336,149500.0
2013-08-27 10:00:00,15.63,15.68,15.58,15.58,105600.0,12.0336,12.0721,11.9951,11.9951,105600.0
2013-08-27 10:30:00,15.59,15.63,15.56,15.63,142000.0,12.0028,12.0336,11.9797,12.0336,142000.0
2013-08-27 11:00:00,15.63,15.64,15.58,15.59,49500.0,12.0336,12.0413,11.9951,12.0028,49500.0
2013-08-27 11:30:00,15.6,15.62,15.58,15.58,65700.0,12.0105,12.0259,11.9951,11.9951,65700.0
2013-08-27 12:00:00,15.59,15.59,15.53,15.55,49000.0,12.0028,12.0028,11.9566,11.972,49000.0
2013-08-27 12:30:00,15.54,15.57,15.53,15.53,44300.0,11.9643,11.9874,11.9566,11.9566,44300.0
2013-08-27 13:00:00,15.53,15.58,15.51,15.53,66900.0,11.9566,11.9951,11.9412,11.9566,66900.0
2013-08-27 13:30:00,15.53,15.57,15.52,15.54,38300.0,11.9566,11.9874,11.9489,11.9643,38300.0
2013-08-27 14:00:00,15.53,15.53,15.46,15.49,68200.0,11.9566,11.9566,11.9027,11.9258,68200.0
2013-08-27 14:30:00,15.49,15.49,15.44,15.46,79500.0,11.9258,11.9258,11.8873,11.9027,79500.0
2013-08-27 15:00:00,15.46,15.5,15.41,15.44,106000.0,11.9027,11.9335,11.8642,11.8873,106000.0
2013-08-27 15:30:00,15.44,15.47,15.38,15.4,547000.0,11.8873,11.9104,11.8411,11.8565,547000.0
2013-08-28 09:30:00,15.44,15.49,15.39,15.4,60900.0,11.8873,11.9258,11.8488,11.8565,60900.0
2013-08-28 10:00:00,15.39,15.58,15.38,15.54,196500.0,11.8488,11.9951,11.8411,11.9643,196500.0
2013-08-28 10:30:00,15.54,15.55,15.49,15.53,88800.0,11.9643,11.972,11.9258,11.9566,88800.0
2013-08-28 11:00:00,15.53,15.57,15.5,15.57,64800.0,11.9566,11.9874,11.9335,11.9874,64800.0
2013-08-28 11:30:00,15.57,15.65,15.55,15.65,54500.0,11.9874,12.049,11.972,12.049,54500.0
2013-08-28 12:00:00,15.65,15.65,15.58,15.61,45900.0,12.049,12.049,11.9951,12.0182,45900.0
2013-08-28 12:30:00,15.62,15.64,15.57,15.59,29100.0,12.0259,12.0413,11.9874,12.0028,29100.0
2013-08-28 13:00:00,15.59,15.59,15.55,15.56,17400.0,12.0028,12.0028,11.972,11.9797,17400.0
2013-08-28 13:30:00,15.57,15.6,15.54,15.58,31900.0,11.9874,12.0105,11.9643,11.9951,31900.0
2013-08-28 14:00:00,15.59,15.59,15.52,15.52,28700.0,12.0028,12.0028,11.9489,11.9489,28700.0
2013-08-28 14:30:00,15.52,15.53,15.44,15.45,84600.0,11.9489,11.9566,11.8873,11.895,84600.0
2013-08-28 15:00:00,15.45,15.54,15.42,15.52,137600.0,11.895,11.9643,11.8719,11.9489,137600.0
2013-08-28 15:30:00,15.53,15.55,15.5,15.52,252700.0,11.9566,11.972,11.9335,11.9489,252700.0
2013-08-29 09:30:00,15.49,15.62,15.45,15.55,90100.0,11.9258,12.0259,11.895,11.972,90100.0
2013-08-29 10:00:00,15.55,15.63,15.51,15.56,115700.0,11.972,12.0336,11.9412,11.9797,115700.0
2013-08-29 10:30:00,15.56,15.69,15.55,15.68,98800.0,11.9797,12.0798,11.972,12.0721,98800.0
2013-08-29 11:00:00,15.68,15.7,15.63,15.68,88500.0,12.0721,12.0875,12.0336,12.0721,88500.0
2013-08-29 11:30:00,15.67,15.74,15.67,15.72,106200.0,12.0644,12.1183,12.0644,12.1029,106200.0
2013-08-29 12:00:00,15.72,15.79,15.72,15.78,78000.0,12.1029,12.1568,12.1029,12.1491,78000.0
2013-08-29 12:30:00,15.79,15.8,15.69,15.69,53000.0,12.1568,12.1645,12.0798,12.0798,53000.0
2013-08-29 13:00:00,15.69,15.7,15.63,15.64,47300.0,12.0798,12.0875,12.0336,12.0413,47300.0
2013-08-29 13:30:00,15.63,15.63,15.57,15.58,62500.0,12.0336,12.0336,11.9874,11.9951,62500.0
2013-08-29 14:00:00,15.58,15.62,15.55,15.56,73000.0,11.9951,12.0259,11.972,11.9797,73000.0
2013-08-29 14:30:00,15.55,15.57,15.52,15.56,64700.0,11.972,11.9874,11.9489,11.9797,64700.0
2013-08-29 15:00:00,15.57,15.57,15.54,15.56,106200.0,11.9874,11.9874,11.9643,11.9797,106200.0
2013-08-29 15:30:00,15.55,15.62,15.54,15.61,297500.0,11.972,12.0259,11.9643,12.0182,297500.0
2013-08-30 09:30:00,15.6,15.64,15.52,15.61,132600.0,12.0105,12.0413,11.9489,12.0182,132600.0
2013-08-30 10:00:00,15.61,15.63,15.55,15.58,92600.0,12.0182,12.0336,11.972,11.9951,92600.0
2013-08-30 10:30:00,15.57,15.59,15.46,15.49,151000.0,11.9874,12.0028,11.9027,11.9258,151000.0
2013-08-30 11:00:00,15.49,15.5,15.4,15.46,167700.0,11.9258,11.9335,11.8565,11.9027,167700.0
2013-08-30 11:30:00,15.46,15.48,15.41,15.42,83700.0,11.9027,11.9181,11.8642,11.8719,83700.0
2013-08-30 12:00:00,15.42,15.47,15.41,15.45,34600.0,11.8719,11.9104,11.8642,11.895,34600.0
2013-08-30 12:30:00,15.45,15.45,15.34,15.37,39700.0,11.895,11.895,11.8103,11.8334,39700.0
2013-08-30 13:00:00,15.37,15.4,15.3,15.31,118000.0,11.8334,11.8565,11.7795,11.7872,118000.0
2013-08-30 13:30:00,15.32,15.38,15.29,15.35,118600.0,11.7949,11.8411,11.7718,11.818,118600.0
2013-08-30 14:00:00,15.35,15.35,15.23,15.24,41700.0,11.818,11.818,11.7256,11.7333,41700.0
2013-08-30 14:30:00,15.24,15.26,15.22,15.24,48400.0,11.7333,11.7487,11.7179,11.7333,48400.0
2013-08-30 15:00:00,15.24,15.28,15.21,15.26,63200.0,11.7333,11.7641,11.7102,11.7487,63200.0
2013-08-30 15:30:00,15.25,15.29,15.22,15.26,208900.0,11.741,11.7718,11.7179,11.7487,208900.0
2013-09-03 09:30:00,15.55,15.75,15.51,15.53,449500.0,11.972,12.126,11.9412,11.9566,449500.0
2013-09-03 10:00:00,15.52,15.56,15.46,15.51,265800.0,11.9489,11.9797,11.9027,11.9412,265800.0
2013-09-03 10:30:00,15.5,15.68,15.49,15.58,149400.0,11.9335,12.0721,11.9258,11.9951,149400.0
2013-09-03 11:00:00,15.58,15.61,15.45,15.48,285100.0,11.9951,12.0182,11.895,11.9181,285100.0
2013-09-03 11:30:00,15.48,15.53,15.4,15.46,174600.0,11.9181,11.9566,11.8565,11.9027,174600.0
2013-09-03 12:00:00,15.46,15.48,15.42,15.45,102000.0,11.9027,11.9181,11.8719,11.895,102000.0
2013-09-03 12:30:00,15.45,15.46,15.32,15.33,158800.0,11.895,11.9027,11.7949,11.8026,158800.0
2013-09-03 13:00:00,15.33,15.33,15.23,15.3,183300.0,11.8026,11.8026,11.7256,11.7795,183300.0
2013-09-03 13:30:00,15.3,15.31,15.13,15.17,191700.0,11.7795,11.7872,11.6486,11.6794,191700.0
2013-09-03 14:00:00,15.17,15.21,15.11,15.14,227200.0,11.6794,11.7102,11.6332,11.6563,227200.0
2013-09-03 14:30:00,15.14,15.14,15.05,15.13,140300.0,11.6563,11.6563,11.587,11.6486,140300.0
2013-09-03 15:00:00,15.13,15.21,15.13,15.18,131100.0,11.6486,11.7102,11.6486,11.6871,131100.0
2013-09-03 15:30:00,15.18,15.23,15.15,15.21,388400.0,11.6871,11.7256,11.664,11.7102,388400.0
2013-09-04 09:30:00,15.22,15.33,15.15,15.24,245900.0,11.7179,11.8026,11.664,11.7333,245900.0
2013-09-04 10:00:00,15.24,15.32,15.2,15.27,273300.0,11.7333,11.7949,11.7025,11.7564,273300.0
2013-09-04 10:30:00,15.26,15.3,15.22,15.27,80100.0,11.7487,11.7795,11.7179,11.7564,80100.0
2013-09-04 11:00:00,15.27,15.35,15.27,15.32,84000.0,11.7564,11.818,11.7564,11.7949,84000.0
2013-09-04 11:30:00,15.32,15.32,15.25,15.3,76900.0,11.7949,11.7949,11.741,11.7795,76900.0
2013-09-04 12:00:00,15.31,15.35,15.29,15.32,51100.0,11.7872,11.818,11.7718,11.7949,51100.0
2013-09-04 12:30:00,15.32,15.36,15.31,15.33,53900.0,11.7949,11.8257,11.7872,11.8026,53900.0
2013-09-04 13:00:00,15.33,15.38,15.32,15.38,29800.0,11.8026,11.8411,11.7949,11.8411,29800.0
2013-09-04 13:30:00,15.38,15.39,15.31,15.32,48800.0,11.8411,11.8488,11.7872,11.7949,48800.0
2013-09-04 14:00:00,15.31,15.37,15.3,15.37,52300.0,11.7872,11.8334,11.7795,11.8334,52300.0
2013-09-04 14:30:00,15.37,15.42,15.36,15.4,130100.0,11.8334,11.8719,11.8257,11.8565,130100.0
2013-09-04 15:00:00,15.4,15.44,15.38,15.4,127000.0,11.8565,11.8873,11.8411,11.8565,127000.0
2013-09-04 15:30:00,15.4,15.43,15.37,15.4,357200.0,11.8565,11.8796,11.8334,11.8565,357200.0
2013-09-05 09:30:00,15.36,15.55,15.11,15.53,305100.0,11.8257,11.972,11.6332,11.9566,305100.0
2013-09-05 10:00:00,15.52,15.54,15.46,15.49,137900.0,11.9489,11.9643,11.9027,11.9258,137900.0
2013-09-05 10:30:00,15.48,15.49,15.43,15.49,73600.0,11.9181,11.9258,11.8796,11.9258,73600.0
2013-09-05 11:00:00,15.49,15.55,15.49,15.54,41700.0,11.9258,11.972,11.9258,11.9643,41700.0
2013-09-05 11:30:00,15.54,15.61,15.53,15.59,69200.0,11.9643,12.0182,11.9566,12.0028,69200.0
2013-09-05 12:00:00,15.59,15.6,15.55,15.56,46500.0,12.0028,12.0105,11.972,11.9797,46500.0
2013-09-05 12:30:00,15.56,15.6,15.55,15.6,60700.0,11.9797,12.0105,11.972,12.0105,60700.0
2013-09-05 13:00:00,15.6,15.6,15.54,15.58,68300.0,12.0105,12.0105,11.9643,11.9951,68300.0
2013-09-05 13:30:00,15.58,15.6,15.55,15.56,74400.0,11.9951,12.0105,11.972,11.9797,74400.0
2013-09-05 14:00:00,15.55,15.58,15.51,15.52,77900.0,11.972,11.9951,11.9412,11.9489,77900.0
2013-09-05 14:30:00,15.53,15.55,15.52,15.54,45300.0,11.9566,11.972,11.9489,11.9643,45300.0
2013-09-05 15:00:00,15.55,15.56,15.51,15.51,77400.0,11.972,11.9797,11.9412,11.9412,77400.0
2013-09-05 15:30:00,15.52,15.53,15.44,15.45,419500.0,11.9489,11.9566,11.8873,11.895,419500.0
2013-09-06 09:30:00,15.53,15.6,15.34,15.38,137200.0,11.9566,12.0105,11.8103,11.8411,137200.0
2013-09-06 10:00:00,15.39,15.39,15.27,15.35,139600.0,11.8488,11.8488,11.7564,11.818,139600.0
2013-09-06 10:30:00,15.35,15.48,15.33,15.43,243300.0,11.818,11.9181,11.8026,11.8796,243300.0
2013-09-06 11:00:00,15.44,15.53,15.42,15.51,90500.0,11.8873,11.9566,11.8719,11.9412,90500.0
2013-09-06 11:30:00,15.52,15.53,15.42,15.43,244300.0,11.9489,11.9566,11.8719,11.8796,244300.0
2013-09-06 12:00:00,15.44,15.45,15.41,15.44,141800.0,11.8873,11.895,11.8642,11.8873,141800.0
2013-09-06 12:30:00,15.45,15.46,15.42,15.46,60700.0,11.895,11.9027,11.8719,11.9027,60700.0
2013-09-06 13:00:00,15.46,15.5,15.44,15.5,149900.0,11.9027,11.9335,11.8873,11.9335,149900.0
2013-09-06 13:30:00,15.5,15.51,15.48,15.49,338300.0,11.9335,11.9412,11.9181,11.9258,338300.0
2013-09-06 14:00:00,15.5,15.53,15.49,15.53,127500.0,11.9335,11.9566,11.9258,11.9566,127500.0
2013-09-06 14:30:00,15.53,15.59,15.52,15.59,191300.0,11.9566,12.0028,11.9489,12.0028,191300.0
2013-09-06 15:00:00,15.58,15.6,15.56,15.59,208300.0,11.9951,12.0105,11.9797,12.0028,208300.0
2013-09-06 15:30:00,15.59,15.59,15.52,15.55,373100.0,12.0028,12.0028,11.9489,11.972,373100.0
2013-09-09 09:30:00,15.62,15.83,15.59,15.8,341500.0,12.0259,12.1876,12.0028,12.1645,341500.0
2013-09-09 10:00:00,15.8,15.99,15.8,15.92,219800.0,12.1645,12.3107,12.1645,12.2569,219800.0
2013-09-09 10:30:00,15.91,16.02,15.91,16.0,135600.0,12.2492,12.3338,12.2492,12.3184,135600.0
2013-09-09 11:00:00,16.0,16.03,15.96,15.99,104000.0,12.3184,12.3415,12.2877,12.3107,104000.0
2013-09-09 11:30:00,15.99,16.03,15.98,16.03,95700.0,12.3107,12.3415,12.3031,12.3415,95700.0
2013-09-09 12:00:00,16.04,16.1,16.04,16.07,95500.0,12.3492,12.3954,12.3492,12.3723,95500.0
2013-09-09 12:30:00,16.07,16.08,16.0,16.02,82300.0,12.3723,12.38,12.3184,12.3338,82300.0
2013-09-09 13:00:00,16.01,16.02,15.96,16.0,106000.0,12.3261,12.3338,12.2877,12.3184,106000.0
2013-09-09 13:30:00,15.99,16.04,15.98,16.04,82600.0,12.3107,12.3492,12.3031,12.3492,82600.0
2013-09-09 14:00:00,16.03,16.04,16.0,16.0,77600.0,12.3415,12.3492,12.3184,12.3184,77600.0
2013-09-09 14:30:00,16.0,16.04,16.0,16.04,46400.0,12.3184,12.3492,12.3184,12.3492,46400.0
2013-09-09 15:00:00,16.04,16.1,16.03,16.09,78700.0,12.3492,12.3954,12.3415,12.3877,78700.0
2013-09-09 15:30:00,16.09,16.12,16.06,16.06,377200.0,12.3877,12.4108,12.3646,12.3646,377200.0
2013-09-10 09:30:00,16.22,16.64,16.19,16.6,669900.0,12.4878,12.8112,12.4647,12.7804,669900.0
2013-09-10 10:00:00,16.59,16.64,16.52,16.57,292500.0,12.7727,12.8112,12.7188,12.7573,292500.0
2013-09-10 10:30:00,16.57,16.57,16.42,16.43,475800.0,12.7573,12.7573,12.6418,12.6495,475800.0
2013-09-10 11:00:00,16.44,16.44,16.31,16.35,211700.0,12.6572,12.6572,12.5571,12.5879,211700.0
2013-09-10 11:30:00,16.35,16.38,16.27,16.28,158900.0,12.5879,12.611,12.5263,12.534,158900.0
2013-09-10 12:00:00,16.28,16.4,16.27,16.37,92200.0,12.534,12.6264,12.5263,12.6033,92200.0
2013-09-10 12:30:00,16.37,16.38,16.33,16.36,89900.0,12.6033,12.611,12.5725,12.5956,89900.0
2013-09-10 13:00:00,16.36,16.39,16.27,16.29,157700.0,12.5956,12.6187,12.5263,12.5417,157700.0
2013-09-10 13:30:00,16.3,16.35,16.27,16.3,194900.0,12.5494,12.5879,12.5263,12.5494,194900.0
2013-09-10 14:00:00,16.31,16.33,16.27,16.29,108000.0,12.5571,12.5725,12.5263,12.5417,108000.0
2013-09-10 14:30:00,16.29,16.34,16.27,16.34,101100.0,12.5417,12.5802,12.5263,12.5802,101100.0
2013-09-10 15:00:00,16.34,16.41,16.33,16.41,106400.0,12.5802,12.6341,12.5725,12.6341,106400.0
2013-09-10 15:30:00,16.41,16.49,16.39,16.47,453800.0,12.6341,12.6957,12.6187,12.6803,453800.0
2013-09-11 09:30:00,16.45,16.63,16.37,16.37,146800.0,12.6649,12.8035,12.6033,12.6033,146800.0
2013-09-11 10:00:00,16.38,16.39,16.21,16.27,152900.0,12.611,12.6187,12.4801,12.5263,152900.0
2013-09-11 10:30:00,16.27,16.35,16.26,16.35,82700.0,12.5263,12.5879,12.5186,12.5879,82700.0
2013-09-11 11:00:00,16.36,16.45,16.35,16.43,60100.0,12.5956,12.6649,12.5879,12.6495,60100.0
2013-09-11 11:30:00,16.44,16.5,16.43,16.5,84300.0,12.6572,12.7034,12.6495,12.7034,84300.0
2013-09-11 12:00:00,16.5,16.58,16.49,16.58,136300.0,12.7034,12.765,12.6957,12.765,136300.0
2013-09-11 12:30:00,16.57,16.67,16.56,16.66,217600.0,12.7573,12.8343,12.7496,12.8266,217600.0
2013-09-11 13:00:00,16.67,16.68,16.63,16.68,92500.0,12.8343,12.842,12.8035,12.842,92500.0
2013-09-11 13:30:00,16.68,16.83,16.67,16.81,331700.0,12.842,12.9575,12.8343,12.9421,331700.0
2013-09-11 14:00:00,16.81,16.82,16.75,16.76,194600.0,12.9421,12.9498,12.8959,12.9036,194600.0
2013-09-11 14:30:00,16.76,16.8,16.74,16.79,138900.0,12.9036,12.9344,12.8882,12.9267,138900.0
2013-09-11 15:00:00,16.79,16.8,16.76,16.76,124200.0,12.9267,12.9344,12.9036,12.9036,124200.0
2013-09-11 15:30:00,16.77,16.85,16.76,16.82,504300.0,12.9113,12.9729,12.9036,12.9498,504300.0
2013-09-12 09:30:00,16.68,16.78,16.6,16.77,251500.0,12.842,12.919,12.7804,12.9113,251500.0
2013-09-12 10:00:00,16.77,16.77,16.67,16.73,231300.0,12.9113,12.9113,12.8343,12.8805,231300.0
2013-09-12 10:30:00,16.73,16.82,16.73,16.81,205000.0,12.8805,12.9498,12.8805,12.9421,205000.0
2013-09-12 11:00:00,16.8,16.83,16.75,16.79,160600.0,12.9344,12.9575,12.8959,12.9267,160600.0
2013-09-12 11:30:00,16.78,16.79,16.72,16.73,121700.0,12.919,12.9267,12.8728,12.8805,121700.0
2013-09-12 12:00:00,16.73,16.74,16.69,16.69,76500.0,12.8805,12.8882,12.8497,12.8497,76500.0
2013-09-12 12:30:00,16.7,16.75,16.69,16.75,87900.0,12.8574,12.8959,12.8497,12.8959,87900.0
2013-09-12 13:00:00,16.75,16.75,16.72,16.75,40800.0,12.8959,12.8959,12.8728,12.8959,40800.0
2013-09-12 13:30:00,16.74,16.75,16.7,16.71,93000.0,12.8882,12.8959,12.8574,12.8651,93000.0
2013-09-12 14:00:00,16.72,16.76,16.71,16.73,73300.0,12.8728,12.9036,12.8651,12.8805,73300.0
2013-09-12 14:30:00,16.73,16.76,16.71,16.76,61500.0,12.8805,12.9036,12.8651,12.9036,61500.0
2013-09-12 15:00:00,16.76,16.76,16.7,16.73,177400.0,12.9036,12.9036,12.8574,12.8805,177400.0
2013-09-12 15:30:00,16.73,16.81,16.71,16.76,367700.0,12.8805,12.9421,12.8651,12.9036,367700.0
2013-09-13 09:30:00,16.84,16.88,16.7,16.75,248900.0,12.9652,12.996,12.8574,12.8959,248900.0
2013-09-13 10:00:00,16.75,16.85,16.74,16.8,137000.0,12.8959,12.9729,12.8882,12.9344,137000.0
2013-09-13 10:30:00,16.8,16.8,16.72,16.72,157900.0,12.9344,12.9344,12.8728,12.8728,157900.0
2013-09-13 11:00:00,16.72,16.89,16.72,16.86,91400.0,12.8728,13.0037,12.8728,12.9806,91400.0
2013-09-13 11:30:00,16.86,16.86,16.73,16.75,81300.0,12.9806,12.9806,12.8805,12.8959,81300.0
2013-09-13 12:00:00,16.75,16.77,16.72,16.76,72100.0,12.8959,12.9113,12.8728,12.9036,72100.0
2013-09-13 12:30:00,16.76,16.76,16.73,16.74,42500.0,12.9036,12.9036,12.8805,12.8882,42500.0
2013-09-13 13:00:00,16.74,16.75,16.72,16.74,65600.0,12.8882,12.8959,12.8728,12.8882,65600.0
2013-09-13 13:30:00,16.73,16.74,16.71,16.73,37200.0,12.8805,12.8882,12.8651,12.8805,37200.0
2013-09-13 14:00:00,16.73,16.8,16.73,16.8,65400.0,12.8805,12.9344,12.8805,12.9344,65400.0
2013-09-13 14:30:00,16.8,16.81,16.79,16.8,50400.0,12.9344,12.9421,12.9267,12.9344,50400.0
2013-09-13 15:00:00,16.8,16.81,16.78,16.8,84300.0,12.9344,12.9421,12.919,12.9344,84300.0
2013-09-13 15:30:00,16.79,16.8,16.73,16.77,239500.0,12.9267,12.9344,12.8805,12.9113,239500.0
2013-09-16 09:30:00,16.95,17.08,16.86,16.96,236200.0,13.0499,13.1499,12.9806,13.0576,236200.0
2013-09-16 10:00:00,16.97,16.99,16.89,16.92,93400.0,13.0653,13.0807,13.0037,13.0268,93400.0
2013-09-16 10:30:00,16.92,16.97,16.89,16.89,106800.0,13.0268,13.0653,13.0037,13.0037,106800.0
2013-09-16 11:00:00,16.9,16.92,16.87,16.91,52200.0,13.0114,13.0268,12.9883,13.0191,52200.0
2013-09-16 11:30:00,16.9,16.92,16.88,16.91,37000.0,13.0114,13.0268,12.996,13.0191,37000.0
2013-09-16 12:00:00,16.91,16.93,16.9,16.91,19100.0,13.0191,13.0345,13.0114,13.0191,19100.0
2013-09-16 12:30:00,16.91,16.92,16.89,16.92,22200.0,13.0191,13.0268,13.0037,13.0268,22200.0
2013-09-16 13:00:00,16.91,16.94,16.87,16.89,41400.0,13.0191,13.0422,12.9883,13.0037,41400.0
2013-09-16 13:30:00,16.89,16.89,16.82,16.87,57100.0,13.0037,13.0037,12.9498,12.9883,57100.0
2013-09-16 14:00:00,16.87,16.89,16.82,16.85,56600.0,12.9883,13.0037,12.9498,12.9729,56600.0
2013-09-16 14:30:00,16.86,16.86,16.82,16.82,69700.0,12.9806,12.9806,12.9498,12.9498,69700.0
2013-09-16 15:00:00,16.82,16.87,16.82,16.82,79700.0,12.9498,12.9883,12.9498,12.9498,79700.0
2013-09-16 15:30:00,16.83,16.83,16.76,16.8,295800.0,12.9575,12.9575,12.9036,12.9344,295800.0
2013-09-17 09:30:00,16.79,17.08,16.79,17.05,198300.0,12.9267,13.1499,12.9267,13.1268,198300.0
2013-09-17 10:00:00,17.06,17.18,17.05,17.15,181000.0,13.1345,13.2269,13.1268,13.2038,181000.0
2013-09-17 10:30:00,17.15,17.25,17.13,17.21,188100.0,13.2038,13.2808,13.1884,13.25,188100.0
2013-09-17 11:00:00,17.2,17.2,17.04,17.04,129900.0,13.2423,13.2423,13.1191,13.1191,129900.0
2013-09-17 11:30:00,17.04,17.05,16.98,17.0,80200.0,13.1191,13.1268,13.073,13.0884,80200.0
2013-09-17 12:00:00,17.0,17.11,16.99,17.07,89500.0,13.0884,13.173,13.0807,13.1422,89500.0
2013-09-17 12:30:00,17.07,17.1,17.03,17.1,51200.0,13.1422,13.1653,13.1114,13.1653,51200.0
2013-09-17 13:00:00,17.09,17.23,17.09,17.21,221300.0,13.1576,13.2654,13.1576,13.25,221300.0
2013-09-17 13:30:00,17.21,17.25,17.2,17.23,214800.0,13.25,13.2808,13.2423,13.2654,214800.0
2013-09-17 14:00:00,17.23,17.24,17.17,17.22,187800.0,13.2654,13.2731,13.2192,13.2577,187800.0
2013-09-17 14:30:00,17.21,17.26,17.2,17.26,201700.0,13.25,13.2885,13.2423,13.2885,201700.0
2013-09-17 15:00:00,17.25,17.26,17.18,17.18,140000.0,13.2808,13.2885,13.2269,13.2269,140000.0
2013-09-17 15:30:00,17.18,17.25,17.17,17.24,549800.0,13.2269,13.2808,13.2192,13.2731,549800.0
2013-09-18 09:30:00,17.16,17.24,16.88,17.0,803700.0,13.2115,13.2731,12.996,13.0884,803700.0
2013-09-18 10:00:00,17.01,17.04,16.89,16.98,310600.0,13.0961,13.1191,13.0037,13.073,310600.0
2013-09-18 10:30:00,16.98,17.01,16.95,17.0,206300.0,13.073,13.0961,13.0499,13.0884,206300.0
2013-09-18 11:00:00,17.0,17.0,16.86,16.89,204400.0,13.0884,13.0884,12.9806,13.0037,204400.0
2013-09-18 11:30:00,16.88,16.92,16.88,16.89,86200.0,12.996,13.0268,12.996,13.0037,86200.0
2013-09-18 12:00:00,16.89,16.93,16.86,16.89,133200.0,13.0037,13.0345,12.9806,13.0037,133200.0
2013-09-18 12:30:00,16.89,16.94,16.87,16.94,96900.0,13.0037,13.0422,12.9883,13.0422,96900.0
2013-09-18 13:00:00,16.94,16.94,16.89,16.91,97900.0,13.0422,13.0422,13.0037,13.0191,97900.0
2013-09-18 13:30:00,16.91,16.95,16.9,16.94,193000.0,13.0191,13.0499,13.0114,13.0422,193000.0
2013-09-18 14:00:00,16.95,17.29,16.95,17.25,656900.0,13.0499,13.3116,13.0499,13.2808,656900.0
2013-09-18 14:30:00,17.24,17.38,17.23,17.35,591500.0,13.2731,13.3809,13.2654,13.3578,591500.0
2013-09-18 15:00:00,17.36,17.57,17.36,17.56,968200.0,13.3655,13.5272,13.3655,13.5195,968200.0
2013-09-18 15:30:00,17.55,17.57,17.38,17.4,467800.0,13.5118,13.5272,13.3809,13.3963,467800.0
2013-09-19 09:30:00,17.35,17.47,17.22,17.35,199200.0,13.3578,13.4502,13.2577,13.3578,199200.0
2013-09-19 10:00:00,17.35,17.45,17.34,17.41,207000.0,13.3578,13.4348,13.3501,13.404,207000.0
2013-09-19 10:30:00,17.41,17.42,17.32,17.34,98000.0,13.404,13.4117,13.3347,13.3501,98000.0
2013-09-19 11:00:00,17.33,17.35,17.25,17.26,108000.0,13.3424,13.3578,13.2808,13.2885,108000.0
2013-09-19 11:30:00,17.25,17.26,17.17,17.25,171000.0,13.2808,13.2885,13.2192,13.2808,171000.0
2013-09-19 12:00:00,17.24,17.29,17.23,17.24,184700.0,13.2731,13.3116,13.2654,13.2731,184700.0
2013-09-19 12:30:00,17.24,17.24,17.15,17.15,71300.0,13.2731,13.2731,13.2038,13.2038,71300.0
2013-09-19 13:00:00,17.16,17.16,17.12,17.14,56400.0,13.2115,13.2115,13.1807,13.1961,56400.0
2013-09-19 13:30:00,17.14,17.15,17.05,17.06,94200.0,13.1961,13.2038,13.1268,13.1345,94200.0
2013-09-19 14:00:00,17.06,17.11,17.05,17.1,114900.0,13.1345,13.173,13.1268,13.1653,114900.0
2013-09-19 14:30:00,17.09,17.1,17.06,17.09,86600.0,13.1576,13.1653,13.1345,13.1576,86600.0
2013-09-19 15:00:00,17.09,17.13,17.08,17.09,115100.0,13.1576,13.1884,13.1499,13.1576,115100.0
2013-09-19 15:30:00,17.08,17.1,17.05,17.06,413900.0,13.1499,13.1653,13.1268,13.1345,413900.0
2013-09-20 09:30:00,17.07,17.19,16.81,16.86,441500.0,13.1422,13.2346,12.9421,12.9806,441500.0
2013-09-20 10:00:00,16.86,16.9,16.81,16.85,163300.0,12.9806,13.0114,12.9421,12.9729,163300.0
2013-09-20 10:30:00,16.85,16.93,16.85,16.89,114400.0,12.9729,13.0345,12.9729,13.0037,114400.0
2013-09-20 11:00:00,16.89,16.91,16.8,16.8,137200.0,13.0037,13.0191,12.9344,12.9344,137200.0
2013-09-20 11:30:00,16.81,16.82,16.66,16.66,296700.0,12.9421,12.9498,12.8266,12.8266,296700.0
2013-09-20 12:00:00,16.66,16.7,16.62,16.64,233900.0,12.8266,12.8574,12.7958,12.8112,233900.0
2013-09-20 12:30:00,16.65,16.65,16.58,16.63,223000.0,12.8189,12.8189,12.765,12.8035,223000.0
2013-09-20 13:00:00,16.63,16.65,16.62,16.62,121000.0,12.8035,12.8189,12.7958,12.7958,121000.0
2013-09-20 13:30:00,16.62,16.7,16.57,16.67,238600.0,12.7958,12.8574,12.7573,12.8343,238600.0
2013-09-20 14:00:00,16.68,16.69,16.65,16.65,142600.0,12.842,12.8497,12.8189,12.8189,142600.0
2013-09-20 14:30:00,16.66,16.7,16.62,16.67,139500.0,12.8266,12.8574,12.7958,12.8343,139500.0
2013-09-20 15:00:00,16.67,16.77,16.67,16.75,302100.0,12.8343,12.9113,12.8343,12.8959,302100.0
2013-09-20 15:30:00,16.75,16.83,16.75,16.77,769300.0,12.8959,12.9575,12.8959,12.9113,769300.0
2013-09-23 09:30:00,16.81,16.92,16.78,16.8,376200.0,12.9421,13.0268,12.919,12.9344,376200.0
2013-09-23 10:00:00,16.81,17.04,16.81,17.04,252200.0,12.9421,13.1191,12.9421,13.1191,252200.0
2013-09-23 10:30:00,17.05,17.1,16.83,16.84,222800.0,13.1268,13.1653,12.9575,12.9652,222800.0
2013-09-23 11:00:00,16.85,16.88,16.79,16.81,83200.0,12.9729,12.996,12.9267,12.9421,83200.0
2013-09-23 11:30:00,16.82,16.86,16.79,16.84,104800.0,12.9498,12.9806,12.9267,12.9652,104800.0
2013-09-23 12:00:00,16.84,16.86,16.79,16.82,244000.0,12.9652,12.9806,12.9267,12.9498,244000.0
2013-09-23 12:30:00,16.82,16.89,16.8,16.87,110900.0,12.9498,13.0037,12.9344,12.9883,110900.0
2013-09-23 13:00:00,16.86,16.87,16.81,16.83,73900.0,12.9806,12.9883,12.9421,12.9575,73900.0
2013-09-23 13:30:00,16.82,16.87,16.8,16.86,47700.0,12.9498,12.9883,12.9344,12.9806,47700.0
2013-09-23 14:00:00,16.86,16.87,16.77,16.77,112300.0,12.9806,12.9883,12.9113,12.9113,112300.0
2013-09-23 14:30:00,16.77,16.79,16.75,16.78,92000.0,12.9113,12.9267,12.8959,12.919,92000.0
2013-09-23 15:00:00,16.77,16.78,16.72,16.73,134200.0,12.9113,12.919,12.8728,12.8805,134200.0
2013-09-23 15:30:00,16.73,16.74,16.66,16.67,286600.0,12.8805,12.8882,12.8266,12.8343,286600.0
2013-09-24 09:30:00,16.6,16.65,16.56,16.63,149600.0,12.7804,12.8189,12.7496,12.8035,149600.0
2013-09-24 10:00:00,16.62,16.68,16.58,16.63,215900.0,12.7958,12.842,12.765,12.8035,215900.0
2013-09-24 10:30:00,16.63,16.75,16.6,16.71,399700.0,12.8035,12.8959,12.7804,12.8651,399700.0
2013-09-24 11:00:00,16.71,16.75,16.69,16.71,105100.0,12.8651,12.8959,12.8497,12.8651,105100.0
2013-09-24 11:30:00,16.71,16.76,16.69,16.74,111100.0,12.8651,12.9036,12.8497,12.8882,111100.0
2013-09-24 12:00:00,16.75,16.78,16.72,16.73,54600.0,12.8959,12.919,12.8728,12.8805,54600.0
2013-09-24 12:30:00,16.72,16.75,16.71,16.73,49500.0,12.8728,12.8959,12.8651,12.8805,49500.0
2013-09-24 13:00:00,16.73,16.8,16.72,16.8,57300.0,12.8805,12.9344,12.8728,12.9344,57300.0
2013-09-24 13:30:00,16.8,16.8,16.75,16.79,87100.0,12.9344,12.9344,12.8959,12.9267,87100.0
2013-09-24 14:00:00,16.79,16.8,16.68,16.68,65700.0,12.9267,12.9344,12.842,12.842,65700.0
2013-09-24 14:30:00,16.68,16.74,16.67,16.67,131900.0,12.842,12.8882,12.8343,12.8343,131900.0
2013-09-24 15:00:00,16.67,16.67,16.6,16.61,306000.0,12.8343,12.8343,12.7804,12.7881,306000.0
2013-09-24 15:30:00,16.6,16.65,16.54,16.57,539800.0,12.7804,12.8189,12.7342,12.7573,539800.0
2013-09-25 09:30:00,16.83,16.83,16.57,16.77,321800.0,12.9575,12.9575,12.7573,12.9113,321800.0
2013-09-25 10:00:00,16.75,16.85,16.72,16.83,158400.0,12.8959,12.9729,12.8728,12.9575,158400.0
2013-09-25 10:30:00,16.83,16.86,16.77,16.8,72800.0,12.9575,12.9806,12.9113,12.9344,72800.0
2013-09-25 11:00:00,16.8,16.86,16.78,16.84,95400.0,12.9344,12.9806,12.919,12.9652,95400.0
2013-09-25 11:30:00,16.85,16.9,16.85,16.87,97900.0,12.9729,13.0114,12.9729,12.9883,97900.0
2013-09-25 12:00:00,16.87,16.89,16.82,16.84,49100.0,12.9883,13.0037,12.9498,12.9652,49100.0
2013-09-25 12:30:00,16.84,16.92,16.83,16.91,69200.0,12.9652,13.0268,12.9575,13.0191,69200.0
2013-09-25 13:00:00,16.9,16.92,16.86,16.88,80300.0,13.0114,13.0268,12.9806,12.996,80300.0
2013-09-25 13:30:00,16.88,16.88,16.81,16.85,111600.0,12.996,12.996,12.9421,12.9729,111600.0
2013-09-25 14:00:00,16.85,16.86,16.79,16.8,91700.0,12.9729,12.9806,12.9267,12.9344,91700.0
2013-09-25 14:30:00,16.78,16.8,16.75,16.79,99400.0,12.919,12.9344,12.8959,12.9267,99400.0
2013-09-25 15:00:00,16.79,16.82,16.72,16.73,88700.0,12.9267,12.9498,12.8728,12.8805,88700.0
2013-09-25 15:30:00,16.72,16.78,16.71,16.74,317000.0,12.8728,12.919,12.8651,12.8882,317000.0
2013-09-26 09:30:00,16.7,16.79,16.68,16.73,84800.0,12.9418,13.0115,12.9263,12.965,84800.0
2013-09-26 10:00:00,16.73,16.79,16.66,16.66,67400.0,12.965,13.0115,12.9108,12.9108,67400.0
2013-09-26 10:30:00,16.66,16.69,16.6,16.65,105400.0,12.9108,12.934,12.8643,12.903,105400.0
2013-09-26 11:00:00,16.65,16.78,16.63,16.77,191800.0,12.903,13.0038,12.8875,12.996,191800.0
2013-09-26 11:30:00,16.77,16.85,16.75,16.77,82200.0,12.996,13.058,12.9805,12.996,82200.0
2013-09-26 12:00:00,16.76,16.77,16.7,16.7,39900.0,12.9883,12.996,12.9418,12.9418,39900.0
2013-09-26 12:30:00,16.7,16.76,16.68,16.7,41200.0,12.9418,12.9883,12.9263,12.9418,41200.0
2013-09-26 13:00:00,16.7,16.75,16.7,16.72,32900.0,12.9418,12.9805,12.9418,12.9573,32900.0
2013-09-26 13:30:00,16.73,16.74,16.68,16.7,46700.0,12.965,12.9728,12.9263,12.9418,46700.0
2013-09-26 14:00:00,16.7,16.71,16.67,16.68,45000.0,12.9418,12.9495,12.9185,12.9263,45000.0
2013-09-26 14:30:00,16.68,16.7,16.66,16.68,38200.0,12.9263,12.9418,12.9108,12.9263,38200.0
2013-09-26 15:00:00,16.67,16.72,16.66,16.72,70400.0,12.9185,12.9573,12.9108,12.9573,70400.0
2013-09-26 15:30:00,16.72,16.77,16.71,16.76,276300.0,12.9573,12.996,12.9495,12.9883,276300.0
2013-09-27 09:30:00,16.61,16.66,16.44,16.44,105200.0,12.872,12.9108,12.7403,12.7403,105200.0
2013-09-27 10:00:00,16.44,16.49,16.42,16.47,78200.0,12.7403,12.779,12.7248,12.7635,78200.0
2013-09-27 10:30:00,16.48,16.57,16.46,16.53,115500.0,12.7713,12.841,12.7558,12.81,115500.0
2013-09-27 11:00:00,16.53,16.58,16.52,16.56,57800.0,12.81,12.8488,12.8023,12.8333,57800.0
2013-09-27 11:30:00,16.56,16.62,16.51,16.53,46200.0,12.8333,12.8798,12.7945,12.81,46200.0
2013-09-27 12:00:00,16.52,16.56,16.5,16.56,65100.0,12.8023,12.8333,12.7868,12.8333,65100.0
2013-09-27 12:30:00,16.56,16.56,16.51,16.55,36300.0,12.8333,12.8333,12.7945,12.8255,36300.0
2013-09-27 13:00:00,16.55,16.61,16.54,16.57,57500.0,12.8255,12.872,12.8178,12.841,57500.0
2013-09-27 13:30:00,16.57,16.57,16.51,16.51,53800.0,12.841,12.841,12.7945,12.7945,53800.0
2013-09-27 14:00:00,16.51,16.53,16.47,16.51,41000.0,12.7945,12.81,12.7635,12.7945,41000.0
2013-09-27 14:30:00,16.51,16.55,16.47,16.5,52100.0,12.7945,12.8255,12.7635,12.7868,52100.0
2013-09-27 15:00:00,16.49,16.51,16.46,16.47,85400.0,12.779,12.7945,12.7558,12.7635,85400.0
2013-09-27 15:30:00,16.47,16.54,16.45,16.5,265300.0,12.7635,12.8178,12.748,12.7868,265300.0
2013-09-30 09:30:00,16.24,16.52,16.2,16.46,105600.0,12.5853,12.8023,12.5543,12.7558,105600.0
2013-09-30 10:00:00,16.46,16.55,16.41,16.53,91900.0,12.7558,12.8255,12.717,12.81,91900.0
2013-09-30 10:30:00,16.54,16.66,16.5,16.59,140500.0,12.8178,12.9108,12.7868,12.8565,140500.0
2013-09-30 11:00:00,16.59,16.63,16.54,16.61,54700.0,12.8565,12.8875,12.8178,12.872,54700.0
2013-09-30 11:30:00,16.61,16.73,16.6,16.73,175200.0,12.872,12.965,12.8643,12.965,175200.0
2013-09-30 12:00:00,16.72,16.73,16.66,16.68,133800.0,12.9573,12.965,12.9108,12.9263,133800.0
2013-09-30 12:30:00,16.68,16.72,16.65,16.71,68300.0,12.9263,12.9573,12.903,12.9495,68300.0
2013-09-30 13:00:00,16.71,16.79,16.71,16.78,159500.0,12.9495,13.0115,12.9495,13.0038,159500.0
2013-09-30 13:30:00,16.78,16.82,16.74,16.78,190600.0,13.0038,13.0348,12.9728,13.0038,190600.0
2013-09-30 14:00:00,16.77,16.81,16.75,16.78,165300.0,12.996,13.027,12.9805,13.0038,165300.0
2013-09-30 14:30:00,16.78,16.84,16.78,16.8,144500.0,13.0038,13.0503,13.0038,13.0193,144500.0
2013-09-30 15:00:00,16.8,16.8,16.71,16.72,187900.0,13.0193,13.0193,12.9495,12.9573,187900.0
2013-09-30 15:30:00,16.72,16.75,16.69,16.71,419500.0,12.9573,12.9805,12.934,12.9495,419500.0
2013-10-01 09:30:00,16.67,16.94,16.57,16.92,192200.0,12.9185,13.1278,12.841,13.1123,192200.0
2013-10-01 10:00:00,16.91,17.0,16.85,16.91,352300.0,13.1045,13.1743,13.058,13.1045,352300.0
2013-10-01 10:30:00,16.91,16.94,16.83,16.85,256200.0,13.1045,13.1278,13.0425,13.058,256200.0
2013-10-01 11:00:00,16.86,17.01,16.84,16.99,185200.0,13.0658,13.182,13.0503,13.1665,185200.0
2013-10-01 11:30:00,16.99,17.06,16.99,17.03,171800.0,13.1665,13.2208,13.1665,13.1975,171800.0
2013-10-01 12:00:00,17.02,17.03,16.97,17.0,104900.0,13.1898,13.1975,13.151,13.1743,104900.0
2013-10-01 12:30:00,16.99,16.99,16.9,16.91,76600.0,13.1665,13.1665,13.0968,13.1045,76600.0
2013-10-01 13:00:00,16.91,16.95,16.89,16.94,110700.0,13.1045,13.1355,13.089,13.1278,110700.0
2013-10-01 13:30:00,16.94,16.94,16.89,16.93,80300.0,13.1278,13.1278,13.089,13.12,80300.0
2013-10-01 14:00:00,16.93,16.93,16.78,16.78,96300.0,13.12,13.12,13.0038,13.0038,96300.0
2013-10-01 14:30:00,16.78,16.88,16.77,16.87,105200.0,13.0038,13.0813,12.996,13.0735,105200.0
2013-10-01 15:00:00,16.87,16.91,16.84,16.91,186400.0,13.0735,13.1045,13.0503,13.1045,186400.0
2013-10-01 15:30:00,16.91,16.99,16.9,16.93,687000.0,13.1045,13.1665,13.0968,13.12,687000.0
2013-10-02 09:30:00,16.86,16.98,16.75,16.93,139200.0,13.0658,13.1588,12.9805,13.12,139200.0
2013-10-02 10:00:00,16.93,16.94,16.83,16.91,171500.0,13.12,13.1278,13.0425,13.1045,171500.0
2013-10-02 10:30:00,16.91,16.94,16.87,16.93,194600.0,13.1045,13.1278,13.0735,13.12,194600.0
2013-10-02 11:00:00,16.93,17.0,16.92,17.0,107200.0,13.12,13.1743,13.1123,13.1743,107200.0
2013-10-02 11:30:00,17.0,17.02,16.94,16.98,70800.0,13.1743,13.1898,13.1278,13.1588,70800.0
2013-10-02 12:00:00,16.98,17.02,16.95,16.98,85000.0,13.1588,13.1898,13.1355,13.1588,85000.0
2013-10-02 12:30:00,16.98,17.01,16.98,17.01,57200.0,13.1588,13.182,13.1588,13.182,57200.0
2013-10-02 13:00:00,17.01,17.07,17.01,17.07,60400.0,13.182,13.2285,13.182,13.2285,60400.0
2013-10-02 13:30:00,17.07,17.07,17.02,17.03,81200.0,13.2285,13.2285,13.1898,13.1975,81200.0
2013-10-02 14:00:00,17.03,17.04,16.98,17.0,52500.0,13.1975,13.2053,13.1588,13.1743,52500.0
2013-10-02 14:30:00,17.0,17.05,16.97,16.98,100900.0,13.1743,13.213,13.151,13.1588,100900.0
2013-10-02 15:00:00,16.99,17.01,16.95,17.0,90900.0,13.1665,13.182,13.1355,13.1743,90900.0
2013-10-02 15:30:00,17.0,17.04,16.98,16.99,240500.0,13.1743,13.2053,13.1588,13.1665,240500.0
2013-10-03 09:30:00,16.99,17.1,16.92,16.97,86800.0,13.1665,13.2517,13.1123,13.151,86800.0
2013-10-03 10:00:00,16.96,16.98,16.79,16.84,89500.0,13.1433,13.1588,13.0115,13.0503,89500.0
2013-10-03 10:30:00,16.84,16.84,16.76,16.83,54500.0,13.0503,13.0503,12.9883,13.0425,54500.0
2013-10-03 11:00:00,16.83,16.83,16.76,16.76,40200.0,13.0425,13.0425,12.9883,12.9883,40200.0
2013-10-03 11:30:00,16.77,16.81,16.7,16.71,77100.0,12.996,13.027,12.9418,12.9495,77100.0
2013-10-03 12:00:00,16.7,16.75,16.67,16.75,64200.0,12.9418,12.9805,12.9185,12.9805,64200.0
2013-10-03 12:30:00,16.76,16.86,16.75,16.84,50600.0,12.9883,13.0658,12.9805,13.0503,50600.0
2013-10-03 13:00:00,16.83,16.87,16.78,16.84,113300.0,13.0425,13.0735,13.0038,13.0503,113300.0
2013-10-03 13:30:00,16.85,16.88,16.8,16.81,108800.0,13.058,13.0813,13.0193,13.027,108800.0
2013-10-03 14:00:00,16.81,16.82,16.74,16.8,75200.0,13.027,13.0348,12.9728,13.0193,75200.0
2013-10-03 14:30:00,16.8,16.83,16.76,16.81,48400.0,13.0193,13.0425,12.9883,13.027,48400.0
2013-10-03 15:00:00,16.8,16.81,16.76,16.8,69600.0,13.0193,13.027,12.9883,13.0193,69600.0
2013-10-03 15:30:00,16.79,16.82,16.72,16.74,500200.0,13.0115,13.0348,12.9573,12.9728,500200.0
2013-10-04 09:30:00,16.77,16.92,16.67,16.74,178200.0,12.996,13.1123,12.9185,12.9728,178200.0
2013-10-04 10:00:00,16.75,16.77,16.66,16.72,177300.0,12.9805,12.996,12.9108,12.9573,177300.0
2013-10-04 10:30:00,16.72,16.77,16.71,16.72,95800.0,12.9573,12.996,12.9495,12.9573,95800.0
2013-10-04 11:00:00,16.72,16.78,16.71,16.74,98800.0,12.9573,13.0038,12.9495,12.9728,98800.0
2013-10-04 11:30:00,16.74,16.81,16.73,16.8,65800.0,12.9728,13.027,12.965,13.0193,65800.0
2013-10-04 12:00:00,16.8,16.84,16.79,16.83,43300.0,13.0193,13.0503,13.0115,13.0425,43300.0
2013-10-04 12:30:00,16.84,16.87,16.82,16.83,52100.0,13.0503,13.0735,13.0348,13.0425,52100.0
2013-10-04 13:00:00,16.83,16.85,16.82,16.83,44900.0,13.0425,13.058,13.0348,13.0425,44900.0
2013-10-04 13:30:00,16.84,16.85,16.81,16.83,42300.0,13.0503,13.058,13.027,13.0425,42300.0
2013-10-04 14:00:00,16.83,16.88,16.82,16.87,35600.0,13.0425,13.0813,13.0348,13.0735,35600.0
2013-10-04 14:30:00,16.88,16.88,16.85,16.85,52100.0,13.0813,13.0813,13.058,13.058,52100.0
2013-10-04 15:00:00,16.85,16.89,16.85,16.88,90700.0,13.058,13.089,13.058,13.0813,90700.0
2013-10-04 15:30:00,16.88,16.89,16.81,16.84,248100.0,13.0813,13.089,13.027,13.0503,248100.0
2013-10-07 09:30:00,16.73,16.83,16.55,16.67,101900.0,12.965,13.0425,12.8255,12.9185,101900.0
2013-10-07 10:00:00,16.67,16.81,16.66,16.8,78600.0,12.9185,13.027,12.9108,13.0193,78600.0
2013-10-07 10:30:00,16.8,16.81,16.75,16.78,36600.0,13.0193,13.027,12.9805,13.0038,36600.0
2013-10-07 11:00:00,16.78,16.82,16.75,16.81,49700.0,13.0038,13.0348,12.9805,13.027,49700.0
2013-10-07 11:30:00,16.8,16.82,16.73,16.73,39600.0,13.0193,13.0348,12.965,12.965,39600.0
2013-10-07 12:00:00,16.73,16.74,16.7,16.7,48100.0,12.965,12.9728,12.9418,12.9418,48100.0
2013-10-07 12:30:00,16.7,16.71,16.68,16.69,38500.0,12.9418,12.9495,12.9263,12.934,38500.0
2013-10-07 13:00:00,16.69,16.73,16.69,16.7,33600.0,12.934,12.965,12.934,12.9418,33600.0
2013-10-07 13:30:00,16.69,16.73,16.68,16.73,46600.0,12.934,12.965,12.9263,12.965,46600.0
2013-10-07 14:00:00,16.74,16.76,16.69,16.75,81000.0,12.9728,12.9883,12.934,12.9805,81000.0
2013-10-07 14:30:00,16.74,16.76,16.73,16.74,53100.0,12.9728,12.9883,12.965,12.9728,53100.0
2013-10-07 15:00:00,16.74,16.75,16.71,16.73,61000.0,12.9728,12.9805,12.9495,12.965,61000.0
2013-10-07 15:30:00,16.72,16.73,16.62,16.64,350400.0,12.9573,12.965,12.8798,12.8953,350400.0
2013-10-08 09:30:00,16.65,16.78,16.62,16.73,97700.0,12.903,13.0038,12.8798,12.965,97700.0
2013-10-08 10:00:00,16.74,16.75,16.6,16.71,201400.0,12.9728,12.9805,12.8643,12.9495,201400.0
2013-10-08 10:30:00,16.71,16.71,16.59,16.61,61000.0,12.9495,12.9495,12.8565,12.872,61000.0
2013-10-08 11:00:00,16.6,16.6,16.54,16.56,58400.0,12.8643,12.8643,12.8178,12.8333,58400.0
2013-10-08 11:30:00,16.57,16.57,16.43,16.48,58900.0,12.841,12.841,12.7325,12.7713,58900.0
2013-10-08 12:00:00,16.49,16.5,16.44,16.47,51700.0,12.779,12.7868,12.7403,12.7635,51700.0
2013-10-08 12:30:00,16.47,16.51,16.41,16.49,56800.0,12.7635,12.7945,12.717,12.779,56800.0
2013-10-08 13:00:00,16.5,16.53,16.45,16.5,58800.0,12.7868,12.81,12.748,12.7868,58800.0
2013-10-08 13:30:00,16.5,16.52,16.46,16.46,47600.0,12.7868,12.8023,12.7558,12.7558,47600.0
2013-10-08 14:00:00,16.47,16.5,16.41,16.5,69500.0,12.7635,12.7868,12.717,12.7868,69500.0
2013-10-08 14:30:00,16.49,16.53,16.48,16.51,98400.0,12.779,12.81,12.7713,12.7945,98400.0
2013-10-08 15:00:00,16.52,16.57,16.49,16.57,105400.0,12.8023,12.841,12.779,12.841,105400.0
2013-10-08 15:30:00,16.57,16.59,16.5,16.5,278000.0,12.841,12.8565,12.7868,12.7868,278000.0
2013-10-09 09:30:00,16.56,16.57,16.41,16.5,68500.0,12.8333,12.841,12.717,12.7868,68500.0
2013-10-09 10:00:00,16.49,16.52,16.41,16.44,95800.0,12.779,12.8023,12.717,12.7403,95800.0
2013-10-09 10:30:00,16.43,16.46,16.36,16.36,67600.0,12.7325,12.7558,12.6783,12.6783,67600.0
2013-10-09 11:00:00,16.36,16.38,16.26,16.3,59700.0,12.6783,12.6938,12.6008,12.6318,59700.0
2013-10-09 11:30:00,16.31,16.35,16.29,16.33,42300.0,12.6395,12.6705,12.624,12.655,42300.0
2013-10-09 12:00:00,16.34,16.39,16.34,16.39,24700.0,12.6628,12.7015,12.6628,12.7015,24700.0
2013-10-09 12:30:00,16.38,16.4,16.32,16.32,37800.0,12.6938,12.7093,12.6473,12.6473,37800.0
2013-10-09 13:00:00,16.33,16.5,16.33,16.48,47600.0,12.655,12.7868,12.655,12.7713,47600.0
2013-10-09 13:30:00,16.49,16.53,16.46,16.5,72600.0,12.779,12.81,12.7558,12.7868,72600.0
2013-10-09 14:00:00,16.49,16.5,16.38,16.41,88300.0,12.779,12.7868,12.6938,12.717,88300.0
2013-10-09 14:30:00,16.41,16.46,16.4,16.43,72700.0,12.717,12.7558,12.7093,12.7325,72700.0
2013-10-09 15:00:00,16.44,16.46,16.41,16.41,90200.0,12.7403,12.7558,12.717,12.717,90200.0
2013-10-09 15:30:00,16.41,16.45,16.35,16.38,330200.0,12.717,12.748,12.6705,12.6938,330200.0
2013-10-10 09:30:00,16.6,16.67,16.55,16.63,122200.0,12.8643,12.9185,12.8255,12.8875,122200.0
2013-10-10 10:00:00,16.63,16.8,16.61,16.75,183900.0,12.8875,13.0193,12.872,12.9805,183900.0
2013-10-10 10:30:00,16.76,16.8,16.72,16.72,63600.0,12.9883,13.0193,12.9573,12.9573,63600.0
2013-10-10 11:00:00,16.72,16.73,16.69,16.71,45400.0,12.9573,12.965,12.934,12.9495,45400.0
2013-10-10 11:30:00,16.72,16.76,16.7,16.7,70400.0,12.9573,12.9883,12.9418,12.9418,70400.0
2013-10-10 12:00:00,16.7,16.74,16.7,16.73,43100.0,12.9418,12.9728,12.9418,12.965,43100.0
2013-10-10 12:30:00,16.74,16.8,16.74,16.8,52900.0,12.9728,13.0193,12.9728,13.0193,52900.0
2013-10-10 13:00:00,16.8,16.8,16.73,16.74,32600.0,13.0193,13.0193,12.965,12.9728,32600.0
2013-10-10 13:30:00,16.74,16.8,16.73,16.8,40500.0,12.9728,13.0193,12.965,13.0193,40500.0
2013-10-10 14:00:00,16.8,16.8,16.75,16.76,37000.0,13.0193,13.0193,12.9805,12.9883,37000.0
2013-10-10 14:30:00,16.76,16.76,16.73,16.75,50100.0,12.9883,12.9883,12.965,12.9805,50100.0
2013-10-10 15:00:00,16.75,16.85,16.75,16.77,82900.0,12.9805,13.058,12.9805,12.996,82900.0
2013-10-10 15:30:00,16.77,16.81,16.73,16.8,235500.0,12.996,13.027,12.965,13.0193,235500.0
2013-10-11 09:30:00,16.78,16.95,16.72,16.94,69900.0,13.0038,13.1355,12.9573,13.1278,69900.0
2013-10-11 10:00:00,16.94,16.94,16.87,16.89,39400.0,13.1278,13.1278,13.0735,13.089,39400.0
2013-10-11 10:30:00,16.88,16.88,16.81,16.87,44000.0,13.0813,13.0813,13.027,13.0735,44000.0
2013-10-11 11:00:00,16.87,16.89,16.83,16.84,37300.0,13.0735,13.089,13.0425,13.0503,37300.0
2013-10-11 11:30:00,16.83,16.94,16.83,16.93,40200.0,13.0425,13.1278,13.0425,13.12,40200.0
2013-10-11 12:00:00,16.94,16.98,16.94,16.95,60800.0,13.1278,13.1588,13.1278,13.1355,60800.0
2013-10-11 12:30:00,16.95,16.98,16.94,16.97,63300.0,13.1355,13.1588,13.1278,13.151,63300.0
2013-10-11 13:00:00,16.96,16.98,16.91,16.93,43100.0,13.1433,13.1588,13.1045,13.12,43100.0
2013-10-11 13:30:00,16.93,16.96,16.9,16.92,34700.0,13.12,13.1433,13.0968,13.1123,34700.0
2013-10-11 14:00:00,16.92,16.98,16.9,16.95,59900.0,13.1123,13.1588,13.0968,13.1355,59900.0
2013-10-11 14:30:00,16.95,16.97,16.93,16.95,34700.0,13.1355,13.151,13.12,13.1355,34700.0
2013-10-11 15:00:00,16.95,16.95,16.89,16.91,57700.0,13.1355,13.1355,13.089,13.1045,57700.0
2013-10-11 15:30:00,16.91,16.96,16.88,16.96,182700.0,13.1045,13.1433,13.0813,13.1433,182700.0
2013-10-14 09:30:00,16.82,17.0,16.78,16.96,88200.0,13.0348,13.1743,13.0038,13.1433,88200.0
2013-10-14 10:00:00,16.97,17.0,16.9,16.98,124000.0,13.151,13.1743,13.0968,13.1588,124000.0
2013-10-14 10:30:00,16.99,17.0,16.92,16.98,58300.0,13.1665,13.1743,13.1123,13.1588,58300.0
2013-10-14 11:00:00,16.98,17.0,16.97,17.0,43000.0,13.1588,13.1743,13.151,13.1743,43000.0
2013-10-14 11:30:00,17.0,17.08,17.0,17.08,70500.0,13.1743,13.2363,13.1743,13.2363,70500.0
2013-10-14 12:00:00,17.07,17.1,17.07,17.08,48000.0,13.2285,13.2517,13.2285,13.2363,48000.0
2013-10-14 12:30:00,17.09,17.18,17.07,17.17,69000.0,13.244,13.3137,13.2285,13.306,69000.0
2013-10-14 13:00:00,17.17,17.19,17.14,17.18,65900.0,13.306,13.3215,13.2827,13.3137,65900.0
2013-10-14 13:30:00,17.18,17.22,17.16,17.2,43500.0,13.3137,13.3447,13.2982,13.3292,43500.0
2013-10-14 14:00:00,17.19,17.26,17.18,17.26,71000.0,13.3215,13.3757,13.3137,13.3757,71000.0
2013-10-14 14:30:00,17.26,17.28,17.25,17.26,112800.0,13.3757,13.3912,13.368,13.3757,112800.0
2013-10-14 15:00:00,17.27,17.3,17.23,17.3,132800.0,13.3835,13.4067,13.3525,13.4067,132800.0
2013-10-14 15:30:00,17.29,17.31,17.18,17.23,266300.0,13.399,13.4145,13.3137,13.3525,266300.0
2013-10-15 09:30:00,17.2,17.47,17.17,17.43,173500.0,13.3292,13.5385,13.306,13.5075,173500.0
2013-10-15 10:00:00,17.43,17.5,17.33,17.48,148000.0,13.5075,13.5617,13.43,13.5462,148000.0
2013-10-15 10:30:00,17.48,17.54,17.42,17.45,171700.0,13.5462,13.5927,13.4997,13.523,171700.0
2013-10-15 11:00:00,17.45,17.55,17.43,17.55,103100.0,13.523,13.6005,13.5075,13.6005,103100.0
2013-10-15 11:30:00,17.54,17.55,17.42,17.46,66500.0,13.5927,13.6005,13.4997,13.5307,66500.0
2013-10-15 12:00:00,17.46,17.5,17.43,17.45,116200.0,13.5307,13.5617,13.5075,13.523,116200.0
2013-10-15 12:30:00,17.46,17.49,17.39,17.39,97400.0,13.5307,13.554,13.4765,13.4765,97400.0
2013-10-15 13:00:00,17.39,17.41,17.37,17.37,80000.0,13.4765,13.492,13.461,13.461,80000.0
2013-10-15 13:30:00,17.37,17.37,17.31,17.33,87600.0,13.461,13.461,13.4145,13.43,87600.0
2013-10-15 14:00:00,17.33,17.34,17.19,17.21,128400.0,13.43,13.4377,13.3215,13.337,128400.0
2013-10-15 14:30:00,17.21,17.31,17.12,17.31,250200.0,13.337,13.4145,13.2672,13.4145,250200.0
2013-10-15 15:00:00,17.31,17.38,17.27,17.37,229300.0,13.4145,13.4687,13.3835,13.461,229300.0
2013-10-15 15:30:00,17.37,17.37,17.18,17.22,449400.0,13.461,13.461,13.3137,13.3447,449400.0
2013-10-16 09:30:00,17.53,17.68,17.27,17.5,298100.0,13.585,13.7012,13.3835,13.5617,298100.0
2013-10-16 10:00:00,17.5,17.51,17.35,17.43,141200.0,13.5617,13.5695,13.4455,13.5075,141200.0
2013-10-16 10:30:00,17.43,17.45,17.36,17.37,243100.0,13.5075,13.523,13.4532,13.461,243100.0
2013-10-16 11:00:00,17.38,17.4,17.31,17.32,169200.0,13.4687,13.4842,13.4145,13.4222,169200.0
2013-10-16 11:30:00,17.32,17.35,17.3,17.31,137200.0,13.4222,13.4455,13.4067,13.4145,137200.0
2013-10-16 12:00:00,17.32,17.34,17.29,17.33,98700.0,13.4222,13.4377,13.399,13.43,98700.0
2013-10-16 12:30:00,17.32,17.34,17.31,17.32,94100.0,13.4222,13.4377,13.4145,13.4222,94100.0
2013-10-16 13:00:00,17.33,17.45,17.32,17.39,160700.0,13.43,13.523,13.4222,13.4765,160700.0
2013-10-16 13:30:00,17.4,17.45,17.37,17.37,191700.0,13.4842,13.523,13.461,13.461,191700.0
2013-10-16 14:00:00,17.38,17.41,17.32,17.32,125100.0,13.4687,13.492,13.4222,13.4222,125100.0
2013-10-16 14:30:00,17.32,17.34,17.29,17.3,102000.0,13.4222,13.4377,13.399,13.4067,102000.0
2013-10-16 15:00:00,17.29,17.3,17.26,17.29,167600.0,13.399,13.4067,13.3757,13.399,167600.0
2013-10-16 15:30:00,17.3,17.35,17.18,17.19,918300.0,13.4067,13.4455,13.3137,13.3215,918300.0
2013-10-17 09:30:00,17.34,17.8,17.25,17.75,545500.0,13.4377,13.7942,13.368,13.7555,545500.0
2013-10-17 10:00:00,17.75,17.9,17.7,17.89,283000.0,13.7555,13.8717,13.7167,13.864,283000.0
2013-10-17 10:30:00,17.9,17.99,17.79,17.82,286600.0,13.8717,13.9415,13.7865,13.8097,286600.0
2013-10-17 11:00:00,17.83,17.95,17.82,17.87,168400.0,13.8175,13.9105,13.8097,13.8485,168400.0
2013-10-17 11:30:00,17.88,18.0,17.87,17.99,181100.0,13.8562,13.9492,13.8485,13.9415,181100.0
2013-10-17 12:00:00,17.98,18.14,17.96,18.14,237400.0,13.9337,14.0577,13.9182,14.0577,237400.0
2013-10-17 12:30:00,18.14,18.17,18.08,18.13,211100.0,14.0577,14.081,14.0112,14.05,211100.0
2013-10-17 13:00:00,18.13,18.13,18.04,18.05,236600.0,14.05,14.05,13.9802,13.988,236600.0
2013-10-17 13:30:00,18.05,18.09,18.01,18.02,169200.0,13.988,14.019,13.957,13.9647,169200.0
2013-10-17 14:00:00,18.03,18.04,17.99,17.99,222000.0,13.9725,13.9802,13.9415,13.9415,222000.0
2013-10-17 14:30:00,17.99,18.0,17.99,18.0,146400.0,13.9415,13.9492,13.9415,13.9492,146400.0
2013-10-17 15:00:00,18.0,18.01,17.98,18.0,252200.0,13.9492,13.957,13.9337,13.9492,252200.0
2013-10-17 15:30:00,18.0,18.06,17.89,17.9,892200.0,13.9492,13.9957,13.864,13.8717,892200.0
2013-10-18 09:30:00,17.95,18.06,17.75,17.78,231900.0,13.9105,13.9957,13.7555,13.7787,231900.0
2013-10-18 10:00:00,17.79,17.85,17.78,17.82,167600.0,13.7865,13.833,13.7787,13.8097,167600.0
2013-10-18 10:30:00,17.82,17.89,17.79,17.85,219300.0,13.8097,13.864,13.7865,13.833,219300.0
2013-10-18 11:00:00,17.85,17.91,17.82,17.88,194800.0,13.833,13.8795,13.8097,13.8562,194800.0
2013-10-18 11:30:00,17.89,17.9,17.83,17.84,168100.0,13.864,13.8717,13.8175,13.8252,168100.0
2013-10-18 12:00:00,17.83,17.91,17.83,17.88,119300.0,13.8175,13.8795,13.8175,13.8562,119300.0
2013-10-18 12:30:00,17.88,17.91,17.87,17.89,129400.0,13.8562,13.8795,13.8485,13.864,129400.0
2013-10-18 13:00:00,17.89,17.93,17.89,17.92,113600.0,13.864,13.895,13.864,13.8872,113600.0
2013-10-18 13:30:00,17.91,17.93,17.88,17.91,137900.0,13.8795,13.895,13.8562,13.8795,137900.0
2013-10-18 14:00:00,17.9,18.02,17.9,18.02,296000.0,13.8717,13.9647,13.8717,13.9647,296000.0
2013-10-18 14:30:00,18.01,18.08,18.01,18.07,153900.0,13.957,14.0112,13.957,14.0035,153900.0
2013-10-18 15:00:00,18.07,18.08,18.05,18.06,152000.0,14.0035,14.0112,13.988,13.9957,152000.0
2013-10-18 15:30:00,18.07,18.12,18.05,18.1,271700.0,14.0035,14.0422,13.988,14.0267,271700.0
2013-10-21 09:30:00,18.12,18.28,18.07,18.28,190400.0,14.0422,14.1662,14.0035,14.1662,190400.0
2013-10-21 10:00:00,18.28,18.38,18.24,18.28,217900.0,14.1662,14.2437,14.1352,14.1662,217900.0
2013-10-21 10:30:00,18.28,18.29,18.15,18.2,125900.0,14.1662,14.1739,14.0655,14.1042,125900.0
2013-10-21 11:00:00,18.2,18.27,18.17,18.24,135300.0,14.1042,14.1584,14.081,14.1352,135300.0
2013-10-21 11:30:00,18.23,18.24,18.18,18.22,84400.0,14.1274,14.1352,14.0887,14.1197,84400.0
2013-10-21 12:00:00,18.21,18.23,18.18,18.19,85300.0,14.112,14.1274,14.0887,14.0965,85300.0
2013-10-21 12:30:00,18.18,18.21,18.15,18.15,90400.0,14.0887,14.112,14.0655,14.0655,90400.0
2013-10-21 13:00:00,18.16,18.16,18.14,18.14,71500.0,14.0732,14.0732,14.0577,14.0577,71500.0
2013-10-21 13:30:00,18.14,18.19,18.14,18.19,73100.0,14.0577,14.0965,14.0577,14.0965,73100.0
2013-10-21 14:00:00,18.19,18.2,18.14,18.18,116800.0,14.0965,14.1042,14.0577,14.0887,116800.0
2013-10-21 14:30:00,18.18,18.21,18.16,18.21,157400.0,14.0887,14.112,14.0732,14.112,157400.0
2013-10-21 15:00:00,18.2,18.25,18.2,18.23,119200.0,14.1042,14.1429,14.1042,14.1274,119200.0
2013-10-21 15:30:00,18.22,18.3,18.22,18.3,397700.0,14.1197,14.1817,14.1197,14.1817,397700.0
2013-10-22 09:30:00,18.37,18.43,18.32,18.42,168900.0,14.2359,14.2824,14.1972,14.2747,168900.0
2013-10-22 10:00:00,18.42,18.5,18.41,18.43,117900.0,14.2747,14.3367,14.2669,14.2824,117900.0
2013-10-22 10:30:00,18.44,18.47,18.31,18.34,255900.0,14.2902,14.3134,14.1894,14.2127,255900.0
2013-10-22 11:00:00,18.33,18.47,18.33,18.4,170100.0,14.2049,14.3134,14.2049,14.2592,170100.0
2013-10-22 11:30:00,18.41,18.44,18.37,18.42,106200.0,14.2669,14.2902,14.2359,14.2747,106200.0
2013-10-22 12:00:00,18.42,18.42,18.38,18.4,150600.0,14.2747,14.2747,14.2437,14.2592,150600.0
2013-10-22 12:30:00,18.4,18.41,18.23,18.25,251600.0,14.2592,14.2669,14.1274,14.1429,251600.0
2013-10-22 13:00:00,18.26,18.3,18.24,18.3,96900.0,14.1507,14.1817,14.1352,14.1817,96900.0
2013-10-22 13:30:00,18.3,18.32,18.27,18.29,152500.0,14.1817,14.1972,14.1584,14.1739,152500.0
2013-10-22 14:00:00,18.28,18.3,18.24,18.26,173100.0,14.1662,14.1817,14.1352,14.1507,173100.0
2013-10-22 14:30:00,18.25,18.44,18.24,18.43,170600.0,14.1429,14.2902,14.1352,14.2824,170600.0
2013-10-22 15:00:00,18.43,18.46,18.41,18.45,222800.0,14.2824,14.3057,14.2669,14.2979,222800.0
2013-10-22 15:30:00,18.45,18.46,18.37,18.44,461700.0,14.2979,14.3057,14.2359,14.2902,461700.0
2013-10-23 09:30:00,18.12,18.14,17.89,17.96,263500.0,14.0422,14.0577,13.864,13.9182,263500.0
2013-10-23 10:00:00,17.97,18.11,17.93,18.1,126600.0,13.926,14.0345,13.895,14.0267,126600.0
2013-10-23 10:30:00,18.11,18.23,18.11,18.2,138700.0,14.0345,14.1274,14.0345,14.1042,138700.0
2013-10-23 11:00:00,18.21,18.36,18.21,18.29,219600.0,14.112,14.2282,14.112,14.1739,219600.0
2013-10-23 11:30:00,18.29,18.38,18.29,18.37,121100.0,14.1739,14.2437,14.1739,14.2359,121100.0
2013-10-23 12:00:00,18.37,18.38,18.32,18.37,159600.0,14.2359,14.2437,14.1972,14.2359,159600.0
2013-10-23 12:30:00,18.37,18.47,18.37,18.45,112200.0,14.2359,14.3134,14.2359,14.2979,112200.0
2013-10-23 13:00:00,18.45,18.5,18.44,18.49,77900.0,14.2979,14.3367,14.2902,14.3289,77900.0
2013-10-23 13:30:00,18.5,18.5,18.4,18.41,101200.0,14.3367,14.3367,14.2592,14.2669,101200.0
2013-10-23 14:00:00,18.41,18.44,18.39,18.4,105300.0,14.2669,14.2902,14.2514,14.2592,105300.0
2013-10-23 14:30:00,18.4,18.48,18.4,18.43,121400.0,14.2592,14.3212,14.2592,14.2824,121400.0
2013-10-23 15:00:00,18.43,18.46,18.38,18.41,144600.0,14.2824,14.3057,14.2437,14.2669,144600.0
2013-10-23 15:30:00,18.4,18.45,18.4,18.43,240800.0,14.2592,14.2979,14.2592,14.2824,240800.0
2013-10-24 09:30:00,18.5,18.54,18.41,18.48,120200.0,14.3367,14.3677,14.2669,14.3212,120200.0
2013-10-24 10:00:00,18.47,18.52,18.41,18.44,151700.0,14.3134,14.3522,14.2669,14.2902,151700.0
2013-10-24 10:30:00,18.45,18.45,18.23,18.3,296400.0,14.2979,14.2979,14.1274,14.1817,296400.0
2013-10-24 11:00:00,18.3,18.41,18.27,18.4,90400.0,14.1817,14.2669,14.1584,14.2592,90400.0
2013-10-24 11:30:00,18.39,18.4,18.3,18.39,125600.0,14.2514,14.2592,14.1817,14.2514,125600.0
2013-10-24 12:00:00,18.4,18.43,18.38,18.39,71200.0,14.2592,14.2824,14.2437,14.2514,71200.0
2013-10-24 12:30:00,18.38,18.4,18.33,18.38,54200.0,14.2437,14.2592,14.2049,14.2437,54200.0
2013-10-24 13:00:00,18.39,18.4,18.3,18.34,72400.0,14.2514,14.2592,14.1817,14.2127,72400.0
2013-10-24 13:30:00,18.34,18.35,18.28,18.3,83500.0,14.2127,14.2204,14.1662,14.1817,83500.0
2013-10-24 14:00:00,18.3,18.33,18.3,18.31,80300.0,14.1817,14.2049,14.1817,14.1894,80300.0
2013-10-24 14:30:00,18.31,18.32,18.3,18.31,52400.0,14.1894,14.1972,14.1817,14.1894,52400.0
2013-10-24 15:00:00,18.3,18.31,18.23,18.24,85900.0,14.1817,14.1894,14.1274,14.1352,85900.0
2013-10-24 15:30:00,18.23,18.27,18.19,18.22,406500.0,14.1274,14.1584,14.0965,14.1197,406500.0
2013-10-25 09:30:00,18.18,18.25,18.04,18.11,86700.0,14.0887,14.1429,13.9802,14.0345,86700.0
2013-10-25 10:00:00,18.11,18.14,17.99,18.0,87400.0,14.0345,14.0577,13.9415,13.9492,87400.0
2013-10-25 10:30:00,17.99,18.04,17.95,18.01,182700.0,13.9415,13.9802,13.9105,13.957,182700.0
2013-10-25 11:00:00,18.02,18.04,17.95,17.97,100600.0,13.9647,13.9802,13.9105,13.926,100600.0
2013-10-25 11:30:00,17.96,17.98,17.93,17.96,76700.0,13.9182,13.9337,13.895,13.9182,76700.0
2013-10-25 12:00:00,17.96,17.98,17.92,17.98,69400.0,13.9182,13.9337,13.8872,13.9337,69400.0
2013-10-25 12:30:00,17.98,17.98,17.94,17.95,116100.0,13.9337,13.9337,13.9027,13.9105,116100.0
2013-10-25 13:00:00,17.96,17.98,17.93,17.94,91000.0,13.9182,13.9337,13.895,13.9027,91000.0
2013-10-25 13:30:00,17.95,17.98,17.93,17.95,70700.0,13.9105,13.9337,13.895,13.9105,70700.0
2013-10-25 14:00:00,17.96,17.97,17.93,17.94,156700.0,13.9182,13.926,13.895,13.9027,156700.0
2013-10-25 14:30:00,17.94,17.95,17.92,17.93,122100.0,13.9027,13.9105,13.8872,13.895,122100.0
2013-10-25 15:00:00,17.93,17.96,17.88,17.96,149700.0,13.895,13.9182,13.8562,13.9182,149700.0
2013-10-25 15:30:00,17.96,17.98,17.94,17.95,518700.0,13.9182,13.9337,13.9027,13.9105,518700.0
2013-10-28 09:30:00,17.95,17.97,17.87,17.9,222300.0,13.9105,13.926,13.8485,13.8717,222300.0
2013-10-28 10:00:00,17.9,17.95,17.89,17.93,136000.0,13.8717,13.9105,13.864,13.895,136000.0
2013-10-28 10:30:00,17.92,17.92,17.71,17.72,180200.0,13.8872,13.8872,13.7245,13.7322,180200.0
2013-10-28 11:00:00,17.72,17.8,17.72,17.74,142800.0,13.7322,13.7942,13.7322,13.7477,142800.0
2013-10-28 11:30:00,17.74,17.75,17.56,17.57,226400.0,13.7477,13.7555,13.6082,13.616,226400.0
2013-10-28 12:00:00,17.57,17.65,17.57,17.62,147900.0,13.616,13.678,13.616,13.6547,147900.0
2013-10-28 12:30:00,17.62,17.63,17.6,17.6,123400.0,13.6547,13.6625,13.6392,13.6392,123400.0
2013-10-28 13:00:00,17.6,17.64,17.56,17.63,309800.0,13.6392,13.6702,13.6082,13.6625,309800.0
2013-10-28 13:30:00,17.63,17.76,17.62,17.76,86000.0,13.6625,13.7632,13.6547,13.7632,86000.0
2013-10-28 14:00:00,17.76,17.81,17.76,17.8,77600.0,13.7632,13.802,13.7632,13.7942,77600.0
2013-10-28 14:30:00,17.81,17.93,17.81,17.92,96900.0,13.802,13.895,13.802,13.8872,96900.0
2013-10-28 15:00:00,17.93,17.93,17.79,17.8,203500.0,13.895,13.895,13.7865,13.7942,203500.0
2013-10-28 15:30:00,17.8,17.89,17.8,17.87,531100.0,13.7942,13.864,13.7942,13.8485,531100.0
2013-10-29 09:30:00,17.95,18.05,17.87,17.96,122900.0,13.9105,13.988,13.8485,13.9182,122900.0
2013-10-29 10:00:00,17.95,17.98,17.89,17.92,133000.0,13.9105,13.9337,13.864,13.8872,133000.0
2013-10-29 10:30:00,17.93,17.96,17.81,17.81,198500.0,13.895,13.9182,13.802,13.802,198500.0
2013-10-29 11:00:00,17.81,17.84,17.72,17.72,74500.0,13.802,13.8252,13.7322,13.7322,74500.0
2013-10-29 11:30:00,17.72,17.77,17.71,17.77,83000.0,13.7322,13.771,13.7245,13.771,83000.0
2013-10-29 12:00:00,17.77,17.77,17.72,17.76,56700.0,13.771,13.771,13.7322,13.7632,56700.0
2013-10-29 12:30:00,17.76,17.79,17.74,17.74,133800.0,13.7632,13.7865,13.7477,13.7477,133800.0
2013-10-29 13:00:00,17.74,17.77,17.73,17.73,33700.0,13.7477,13.771,13.74,13.74,33700.0
2013-10-29 13:30:00,17.73,17.75,17.67,17.68,83000.0,13.74,13.7555,13.6935,13.7012,83000.0
2013-10-29 14:00:00,17.68,17.74,17.68,17.71,102400.0,13.7012,13.7477,13.7012,13.7245,102400.0
2013-10-29 14:30:00,17.71,17.76,17.71,17.74,77800.0,13.7245,13.7632,13.7245,13.7477,77800.0
2013-10-29 15:00:00,17.74,17.92,17.73,17.92,609000.0,13.7477,13.8872,13.74,13.8872,609000.0
2013-10-29 15:30:00,17.92,17.95,17.77,17.86,929800.0,13.8872,13.9105,13.771,13.8407,929800.0
2013-10-30 09:30:00,17.84,17.94,17.79,17.86,147200.0,13.8252,13.9027,13.7865,13.8407,147200.0
2013-10-30 10:00:00,17.86,17.88,17.73,17.75,254600.0,13.8407,13.8562,13.74,13.7555,254600.0
2013-10-30 10:30:00,17.75,17.77,17.71,17.73,123700.0,13.7555,13.771,13.7245,13.74,123700.0
2013-10-30 11:00:00,17.74,17.77,17.69,17.69,149000.0,13.7477,13.771,13.709,13.709,149000.0
2013-10-30 11:30:00,17.7,17.76,17.67,17.76,90000.0,13.7167,13.7632,13.6935,13.7632,90000.0
2013-10-30 12:00:00,17.75,17.81,17.75,17.78,66500.0,13.7555,13.802,13.7555,13.7787,66500.0
2013-10-30 12:30:00,17.79,17.87,17.78,17.84,67600.0,13.7865,13.8485,13.7787,13.8252,67600.0
2013-10-30 13:00:00,17.83,17.85,17.77,17.77,102400.0,13.8175,13.833,13.771,13.771,102400.0
2013-10-30 13:30:00,17.77,17.78,17.76,17.77,92400.0,13.771,13.7787,13.7632,13.771,92400.0
2013-10-30 14:00:00,17.77,17.81,17.57,17.57,264100.0,13.771,13.802,13.616,13.616,264100.0
2013-10-30 14:30:00,17.57,17.68,17.57,17.68,179800.0,13.616,13.7012,13.616,13.7012,179800.0
2013-10-30 15:00:00,17.69,17.78,17.67,17.76,187600.0,13.709,13.7787,13.6935,13.7632,187600.0
2013-10-30 15:30:00,17.76,17.84,17.61,17.78,377100.0,13.7632,13.8252,13.647,13.7787,377100.0
2013-10-31 09:30:00,17.8,17.95,17.67,17.7,158500.0,13.7942,13.9105,13.6935,13.7167,158500.0
2013-10-31 10:00:00,17.69,17.75,17.64,17.74,82100.0,13.709,13.7555,13.6702,13.7477,82100.0
2013-10-31 10:30:00,17.73,17.83,17.68,17.83,180800.0,13.74,13.8175,13.7012,13.8175,180800.0
2013-10-31 11:00:00,17.83,17.96,17.82,17.96,129800.0,13.8175,13.9182,13.8097,13.9182,129800.0
2013-10-31 11:30:00,17.96,18.05,17.92,17.97,177000.0,13.9182,13.988,13.8872,13.926,177000.0
2013-10-31 12:00:00,17.96,18.0,17.92,17.98,218800.0,13.9182,13.9492,13.8872,13.9337,218800.0
2013-10-31 12:30:00,17.97,18.0,17.95,17.98,193600.0,13.926,13.9492,13.9105,13.9337,193600.0
2013-10-31 13:00:00,17.98,18.03,17.96,18.03,67100.0,13.9337,13.9725,13.9182,13.9725,67100.0
2013-10-31 13:30:00,18.03,18.11,18.03,18.1,85900.0,13.9725,14.0345,13.9725,14.0267,85900.0
2013-10-31 14:00:00,18.1,18.11,18.04,18.08,106100.0,14.0267,14.0345,13.9802,14.0112,106100.0
2013-10-31 14:30:00,18.08,18.12,18.05,18.06,68500.0,14.0112,14.0422,13.988,13.9957,68500.0
2013-10-31 15:00:00,18.06,18.07,18.0,18.06,179600.0,13.9957,14.0035,13.9492,13.9957,179600.0
2013-10-31 15:30:00,18.05,18.08,17.97,17.97,498900.0,13.988,14.0112,13.926,13.926,498900.0
2013-11-01 09:30:00,17.98,18.22,17.98,18.21,137000.0,13.9337,14.1197,13.9337,14.112,137000.0
2013-11-01 10:00:00,18.2,18.42,18.19,18.29,256500.0,14.1042,14.2747,14.0965,14.1739,256500.0
2013-11-01 10:30:00,18.29,18.38,18.29,18.35,163400.0,14.1739,14.2437,14.1739,14.2204,163400.0
2013-11-01 11:00:00,18.34,18.36,18.21,18.25,202700.0,14.2127,14.2282,14.112,14.1429,202700.0
2013-11-01 11:30:00,18.24,18.28,18.17,18.17,136600.0,14.1352,14.1662,14.081,14.081,136600.0
2013-11-01 12:00:00,18.17,18.23,18.16,18.21,149700.0,14.081,14.1274,14.0732,14.112,149700.0
2013-11-01 12:30:00,18.21,18.25,18.2,18.23,87500.0,14.112,14.1429,14.1042,14.1274,87500.0
2013-11-01 13:00:00,18.24,18.25,18.2,18.23,126600.0,14.1352,14.1429,14.1042,14.1274,126600.0
2013-11-01 13:30:00,18.22,18.38,18.2,18.37,131400.0,14.1197,14.2437,14.1042,14.2359,131400.0
2013-11-01 14:00:00,18.38,18.5,18.37,18.42,198500.0,14.2437,14.3367,14.2359,14.2747,198500.0
2013-11-01 14:30:00,18.41,18.48,18.39,18.41,126600.0,14.2669,14.3212,14.2514,14.2669,126600.0
2013-11-01 15:00:00,18.41,18.48,18.39,18.42,146300.0,14.2669,14.3212,14.2514,14.2747,146300.0
2013-11-01 15:30:00,18.43,18.49,18.42,18.44,384200.0,14.2824,14.3289,14.2747,14.2902,384200.0
2013-11-04 09:30:00,19.07,19.07,18.71,18.84,443300.0,14.7784,14.7784,14.4994,14.6002,443300.0
2013-11-04 10:00:00,18.84,18.9,18.77,18.87,277600.0,14.6002,14.6467,14.5459,14.6234,277600.0
2013-11-04 10:30:00,18.87,18.98,18.84,18.91,386200.0,14.6234,14.7087,14.6002,14.6544,386200.0
2013-11-04 11:00:00,18.9,18.95,18.89,18.9,153800.0,14.6467,14.6854,14.6389,14.6467,153800.0
2013-11-04 11:30:00,18.9,18.94,18.89,18.93,122400.0,14.6467,14.6777,14.6389,14.6699,122400.0
2013-11-04 12:00:00,18.92,18.94,18.9,18.91,110400.0,14.6622,14.6777,14.6467,14.6544,110400.0
2013-11-04 12:30:00,18.91,18.99,18.9,18.95,246500.0,14.6544,14.7164,14.6467,14.6854,246500.0
2013-11-04 13:00:00,18.94,18.95,18.88,18.89,91100.0,14.6777,14.6854,14.6312,14.6389,91100.0
2013-11-04 13:30:00,18.89,18.91,18.84,18.84,127900.0,14.6389,14.6544,14.6002,14.6002,127900.0
2013-11-04 14:00:00,18.85,18.86,18.81,18.82,159800.0,14.6079,14.6157,14.5769,14.5847,159800.0
2013-11-04 14:30:00,18.82,18.84,18.8,18.8,86000.0,14.5847,14.6002,14.5692,14.5692,86000.0
2013-11-04 15:00:00,18.8,18.83,18.76,18.78,150600.0,14.5692,14.5924,14.5382,14.5537,150600.0
2013-11-04 15:30:00,18.78,18.87,18.78,18.85,441700.0,14.5537,14.6234,14.5537,14.6079,441700.0
2013-11-05 09:30:00,18.7,18.76,18.48,18.53,125200.0,14.4917,14.5382,14.3212,14.3599,125200.0
2013-11-05 10:00:00,18.53,18.71,18.48,18.69,156700.0,14.3599,14.4994,14.3212,14.4839,156700.0
2013-11-05 10:30:00,18.69,18.79,18.66,18.71,157200.0,14.4839,14.5614,14.4607,14.4994,157200.0
2013-11-05 11:00:00,18.71,18.73,18.6,18.64,82500.0,14.4994,14.5149,14.4142,14.4452,82500.0
2013-11-05 11:30:00,18.64,18.74,18.64,18.7,42700.0,14.4452,14.5227,14.4452,14.4917,42700.0
2013-11-05 12:00:00,18.69,18.78,18.67,18.76,61800.0,14.4839,14.5537,14.4684,14.5382,61800.0
2013-11-05 12:30:00,18.76,18.78,18.73,18.76,72000.0,14.5382,14.5537,14.5149,14.5382,72000.0
2013-11-05 13:00:00,18.76,18.86,18.76,18.85,74500.0,14.5382,14.6157,14.5382,14.6079,74500.0
2013-11-05 13:30:00,18.85,18.87,18.71,18.71,144000.0,14.6079,14.6234,14.4994,14.4994,144000.0
2013-11-05 14:00:00,18.7,18.8,18.7,18.79,136700.0,14.4917,14.5692,14.4917,14.5614,136700.0
2013-11-05 14:30:00,18.79,18.79,18.73,18.77,112600.0,14.5614,14.5614,14.5149,14.5459,112600.0
2013-11-05 15:00:00,18.78,18.81,18.72,18.74,160800.0,14.5537,14.5769,14.5072,14.5227,160800.0
2013-11-05 15:30:00,18.74,18.79,18.73,18.73,358400.0,14.5227,14.5614,14.5149,14.5149,358400.0
2013-11-06 09:30:00,18.81,18.96,18.75,18.96,167700.0,14.5769,14.6932,14.5304,14.6932,167700.0
2013-11-06 10:00:00,18.95,18.96,18.82,18.82,89800.0,14.6854,14.6932,14.5847,14.5847,89800.0
2013-11-06 10:30:00,18.82,18.83,18.75,18.79,145000.0,14.5847,14.5924,14.5304,14.5614,145000.0
2013-11-06 11:00:00,18.79,18.79,18.65,18.74,111200.0,14.5614,14.5614,14.4529,14.5227,111200.0
2013-11-06 11:30:00,18.74,18.81,18.67,18.79,49900.0,14.5227,14.5769,14.4684,14.5614,49900.0
2013-11-06 12:00:00,18.79,18.82,18.74,18.81,28400.0,14.5614,14.5847,14.5227,14.5769,28400.0
2013-11-06 12:30:00,18.81,18.87,18.78,18.81,37600.0,14.5769,14.6234,14.5537,14.5769,37600.0
2013-11-06 13:00:00,18.8,18.82,18.75,18.81,36600.0,14.5692,14.5847,14.5304,14.5769,36600.0
2013-11-06 13:30:00,18.8,18.8,18.72,18.73,28700.0,14.5692,14.5692,14.5072,14.5149,28700.0
2013-11-06 14:00:00,18.74,18.79,18.73,18.78,74300.0,14.5227,14.5614,14.5149,14.5537,74300.0
2013-11-06 14:30:00,18.78,18.85,18.78,18.82,85200.0,14.5537,14.6079,14.5537,14.5847,85200.0
2013-11-06 15:00:00,18.83,18.86,18.8,18.85,112300.0,14.5924,14.6157,14.5692,14.6079,112300.0
2013-11-06 15:30:00,18.85,18.86,18.81,18.84,148300.0,14.6079,14.6157,14.5769,14.6002,148300.0
2013-11-07 09:30:00,18.9,18.99,18.79,18.93,77100.0,14.6467,14.7164,14.5614,14.6699,77100.0
2013-11-07 10:00:00,18.93,18.96,18.74,18.79,122800.0,14.6699,14.6932,14.5227,14.5614,122800.0
2013-11-07 10:30:00,18.79,18.79,18.66,18.67,190000.0,14.5614,14.5614,14.4607,14.4684,190000.0
2013-11-07 11:00:00,18.67,18.67,18.56,18.6,114800.0,14.4684,14.4684,14.3832,14.4142,114800.0
2013-11-07 11:30:00,18.6,18.77,18.58,18.77,62900.0,14.4142,14.5459,14.3987,14.5459,62900.0
2013-11-07 12:00:00,18.77,18.87,18.76,18.83,73800.0,14.5459,14.6234,14.5382,14.5924,73800.0
2013-11-07 12:30:00,18.83,18.84,18.74,18.77,36100.0,14.5924,14.6002,14.5227,14.5459,36100.0
2013-11-07 13:00:00,18.76,18.76,18.69,18.69,35100.0,14.5382,14.5382,14.4839,14.4839,35100.0
2013-11-07 13:30:00,18.69,18.74,18.66,18.74,67300.0,14.4839,14.5227,14.4607,14.5227,67300.0
2013-11-07 14:00:00,18.74,18.74,18.58,18.59,89700.0,14.5227,14.5227,14.3987,14.4064,89700.0
2013-11-07 14:30:00,18.58,18.68,18.56,18.66,142900.0,14.3987,14.4762,14.3832,14.4607,142900.0
2013-11-07 15:00:00,18.66,18.68,18.52,18.53,279400.0,14.4607,14.4762,14.3522,14.3599,279400.0
2013-11-07 15:30:00,18.54,18.57,18.46,18.5,486100.0,14.3677,14.3909,14.3057,14.3367,486100.0
2013-11-08 09:30:00,18.55,18.67,18.48,18.57,120300.0,14.3754,14.4684,14.3212,14.3909,120300.0
2013-11-08 10:00:00,18.57,18.89,18.56,18.89,252700.0,14.3909,14.6389,14.3832,14.6389,252700.0
2013-11-08 10:30:00,18.9,19.0,18.9,18.98,232100.0,14.6467,14.7242,14.6467,14.7087,232100.0
2013-11-08 11:00:00,18.98,19.09,18.97,19.09,222900.0,14.7087,14.7939,14.7009,14.7939,222900.0
2013-11-08 11:30:00,19.08,19.23,19.08,19.16,262700.0,14.7862,14.9024,14.7862,14.8482,262700.0
2013-11-08 12:00:00,19.16,19.24,19.16,19.22,146900.0,14.8482,14.9102,14.8482,14.8947,146900.0
2013-11-08 12:30:00,19.22,19.29,19.21,19.29,109300.0,14.8947,14.9489,14.8869,14.9489,109300.0
2013-11-08 13:00:00,19.29,19.29,19.19,19.26,166100.0,14.9489,14.9489,14.8714,14.9257,166100.0
2013-11-08 13:30:00,19.25,19.26,19.15,19.15,129700.0,14.9179,14.9257,14.8404,14.8404,129700.0
2013-11-08 14:00:00,19.16,19.24,19.15,19.23,116700.0,14.8482,14.9102,14.8404,14.9024,116700.0
2013-11-08 14:30:00,19.23,19.32,19.19,19.23,269800.0,14.9024,14.9722,14.8714,14.9024,269800.0
2013-11-08 15:00:00,19.23,19.24,19.15,19.17,138700.0,14.9024,14.9102,14.8404,14.8559,138700.0
2013-11-08 15:30:00,19.16,19.25,19.12,19.17,597600.0,14.8482,14.9179,14.8172,14.8559,597600.0
2013-11-11 09:30:00,19.15,19.39,19.09,19.32,244000.0,14.8404,15.0264,14.7939,14.9722,244000.0
2013-11-11 10:00:00,19.33,19.33,19.16,19.16,101200.0,14.9799,14.9799,14.8482,14.8482,101200.0
2013-11-11 10:30:00,19.16,19.28,19.13,19.25,91600.0,14.8482,14.9412,14.8249,14.9179,91600.0
2013-11-11 11:00:00,19.26,19.28,19.22,19.24,88200.0,14.9257,14.9412,14.8947,14.9102,88200.0
2013-11-11 11:30:00,19.24,19.29,19.22,19.24,131000.0,14.9102,14.9489,14.8947,14.9102,131000.0
2013-11-11 12:00:00,19.24,19.28,19.22,19.26,77700.0,14.9102,14.9412,14.8947,14.9257,77700.0
2013-11-11 12:30:00,19.26,19.28,19.23,19.24,82800.0,14.9257,14.9412,14.9024,14.9102,82800.0
2013-11-11 13:00:00,19.25,19.25,19.22,19.25,123200.0,14.9179,14.9179,14.8947,14.9179,123200.0
2013-11-11 13:30:00,19.25,19.28,19.23,19.26,160300.0,14.9179,14.9412,14.9024,14.9257,160300.0
2013-11-11 14:00:00,19.26,19.28,19.23,19.24,103300.0,14.9257,14.9412,14.9024,14.9102,103300.0
2013-11-11 14:30:00,19.25,19.27,19.23,19.25,77300.0,14.9179,14.9334,14.9024,14.9179,77300.0
2013-11-11 15:00:00,19.24,19.26,19.23,19.25,117400.0,14.9102,14.9257,14.9024,14.9179,117400.0
2013-11-11 15:30:00,19.26,19.3,19.24,19.25,255200.0,14.9257,14.9567,14.9102,14.9179,255200.0
2013-11-12 09:30:00,19.14,19.23,19.11,19.13,104500.0,14.8327,14.9024,14.8094,14.8249,104500.0
2013-11-12 10:00:00,19.13,19.14,18.98,19.0,213700.0,14.8249,14.8327,14.7087,14.7242,213700.0
2013-11-12 10:30:00,19.01,19.04,18.85,18.85,95500.0,14.7319,14.7552,14.6079,14.6079,95500.0
2013-11-12 11:00:00,18.85,18.98,18.85,18.96,157200.0,14.6079,14.7087,14.6079,14.6932,157200.0
2013-11-12 11:30:00,18.96,19.0,18.9,18.92,198400.0,14.6932,14.7242,14.6467,14.6622,198400.0
2013-11-12 12:00:00,18.92,18.95,18.88,18.89,182500.0,14.6622,14.6854,14.6312,14.6389,182500.0
2013-11-12 12:30:00,18.89,18.91,18.85,18.88,83900.0,14.6389,14.6544,14.6079,14.6312,83900.0
2013-11-12 13:00:00,18.88,18.95,18.86,18.92,161600.0,14.6312,14.6854,14.6157,14.6622,161600.0
2013-11-12 13:30:00,18.93,18.95,18.86,18.95,83200.0,14.6699,14.6854,14.6157,14.6854,83200.0
2013-11-12 14:00:00,18.95,18.96,18.89,18.94,202700.0,14.6854,14.6932,14.6389,14.6777,202700.0
2013-11-12 14:30:00,18.94,19.04,18.93,19.01,98200.0,14.6777,14.7552,14.6699,14.7319,98200.0
2013-11-12 15:00:00,19.01,19.05,18.98,19.0,187200.0,14.7319,14.7629,14.7087,14.7242,187200.0
2013-11-12 15:30:00,19.0,19.04,19.0,19.02,374300.0,14.7242,14.7552,14.7242,14.7397,374300.0
2013-11-13 09:30:00,18.75,18.9,18.62,18.83,183000.0,14.5304,14.6467,14.4297,14.5924,183000.0
2013-11-13 10:00:00,18.83,18.91,18.79,18.87,195400.0,14.5924,14.6544,14.5614,14.6234,195400.0
2013-11-13 10:30:00,18.87,18.93,18.83,18.92,85300.0,14.6234,14.6699,14.5924,14.6622,85300.0
2013-11-13 11:00:00,18.91,18.91,18.79,18.79,173500.0,14.6544,14.6544,14.5614,14.5614,173500.0
2013-11-13 11:30:00,18.8,18.84,18.75,18.79,166400.0,14.5692,14.6002,14.5304,14.5614,166400.0
2013-11-13 12:00:00,18.79,18.87,18.78,18.85,84100.0,14.5614,14.6234,14.5537,14.6079,84100.0
2013-11-13 12:30:00,18.84,18.89,18.8,18.87,161000.0,14.6002,14.6389,14.5692,14.6234,161000.0
2013-11-13 13:00:00,18.86,18.88,18.79,18.87,146500.0,14.6157,14.6312,14.5614,14.6234,146500.0
2013-11-13 13:30:00,18.87,18.88,18.82,18.86,289600.0,14.6234,14.6312,14.5847,14.6157,289600.0
2013-11-13 14:00:00,18.86,18.94,18.86,18.94,88800.0,14.6157,14.6777,14.6157,14.6777,88800.0
2013-11-13 14:30:00,18.94,18.94,18.88,18.91,86200.0,14.6777,14.6777,14.6312,14.6544,86200.0
2013-11-13 15:00:00,18.91,18.96,18.86,18.95,134400.0,14.6544,14.6932,14.6157,14.6854,134400.0
2013-11-13 15:30:00,18.95,19.05,18.93,19.05,391400.0,14.6854,14.7629,14.6699,14.7629,391400.0
2013-11-14 09:30:00,19.07,19.07,18.84,18.91,198800.0,14.7784,14.7784,14.6002,14.6544,198800.0
2013-11-14 10:00:00,18.91,18.96,18.8,18.82,173400.0,14.6544,14.6932,14.5692,14.5847,173400.0
2013-11-14 10:30:00,18.82,18.98,18.82,18.96,126700.0,14.5847,14.7087,14.5847,14.6932,126700.0
2013-11-14 11:00:00,18.96,19.01,18.92,18.96,82200.0,14.6932,14.7319,14.6622,14.6932,82200.0
2013-11-14 11:30:00,18.96,18.97,18.88,18.89,110700.0,14.6932,14.7009,14.6312,14.6389,110700.0
2013-11-14 12:00:00,18.89,18.91,18.88,18.9,72600.0,14.6389,14.6544,14.6312,14.6467,72600.0
2013-11-14 12:30:00,18.9,19.02,18.89,19.0,54800.0,14.6467,14.7397,14.6389,14.7242,54800.0
2013-11-14 13:00:00,19.0,19.05,19.0,19.05,48100.0,14.7242,14.7629,14.7242,14.7629,48100.0
2013-11-14 13:30:00,19.05,19.07,19.03,19.07,44800.0,14.7629,14.7784,14.7474,14.7784,44800.0
2013-11-14 14:00:00,19.06,19.12,19.03,19.09,85800.0,14.7707,14.8172,14.7474,14.7939,85800.0
2013-11-14 14:30:00,19.1,19.13,19.06,19.06,66300.0,14.8017,14.8249,14.7707,14.7707,66300.0
2013-11-14 15:00:00,19.06,19.13,19.05,19.11,383000.0,14.7707,14.8249,14.7629,14.8094,383000.0
2013-11-14 15:30:00,19.11,19.13,19.07,19.11,187000.0,14.8094,14.8249,14.7784,14.8094,187000.0
2013-11-15 09:30:00,19.11,19.17,19.1,19.12,86100.0,14.8094,14.8559,14.8017,14.8172,86100.0
2013-11-15 10:00:00,19.13,19.17,19.07,19.15,83700.0,14.8249,14.8559,14.7784,14.8404,83700.0
2013-11-15 10:30:00,19.15,19.18,19.09,19.16,65800.0,14.8404,14.8637,14.7939,14.8482,65800.0
2013-11-15 11:00:00,19.16,19.2,19.15,19.15,44200.0,14.8482,14.8792,14.8404,14.8404,44200.0
2013-11-15 11:30:00,19.16,19.17,19.1,19.13,72300.0,14.8482,14.8559,14.8017,14.8249,72300.0
2013-11-15 12:00:00,19.12,19.15,19.08,19.13,112900.0,14.8172,14.8404,14.7862,14.8249,112900.0
2013-11-15 12:30:00,19.13,19.14,19.09,19.1,40000.0,14.8249,14.8327,14.7939,14.8017,40000.0
2013-11-15 13:00:00,19.1,19.16,19.09,19.16,38000.0,14.8017,14.8482,14.7939,14.8482,38000.0
2013-11-15 13:30:00,19.16,19.17,19.13,19.13,31400.0,14.8482,14.8559,14.8249,14.8249,31400.0
2013-11-15 14:00:00,19.13,19.15,19.13,19.15,27800.0,14.8249,14.8404,14.8249,14.8404,27800.0
2013-11-15 14:30:00,19.14,19.15,19.1,19.11,27400.0,14.8327,14.8404,14.8017,14.8094,27400.0
2013-11-15 15:00:00,19.11,19.13,19.07,19.1,78200.0,14.8094,14.8249,14.7784,14.8017,78200.0
2013-11-15 15:30:00,19.1,19.12,19.01,19.02,300900.0,14.8017,14.8172,14.7319,14.7397,300900.0
2013-11-18 09:30:00,19.06,19.1,18.93,19.02,106200.0,14.7707,14.8017,14.6699,14.7397,106200.0
2013-11-18 10:00:00,19.02,19.06,18.97,19.06,83700.0,14.7397,14.7707,14.7009,14.7707,83700.0
2013-11-18 10:30:00,19.05,19.05,18.98,19.03,66500.0,14.7629,14.7629,14.7087,14.7474,66500.0
2013-11-18 11:00:00,19.03,19.07,18.96,18.99,194600.0,14.7474,14.7784,14.6932,14.7164,194600.0
2013-11-18 11:30:00,19.0,19.01,18.96,18.99,78600.0,14.7242,14.7319,14.6932,14.7164,78600.0
2013-11-18 12:00:00,18.98,18.99,18.95,18.95,47700.0,14.7087,14.7164,14.6854,14.6854,47700.0
2013-11-18 12:30:00,18.96,18.98,18.89,18.9,59000.0,14.6932,14.7087,14.6389,14.6467,59000.0
2013-11-18 13:00:00,18.91,18.99,18.9,18.99,67400.0,14.6544,14.7164,14.6467,14.7164,67400.0
2013-11-18 13:30:00,18.99,19.05,18.98,19.05,60700.0,14.7164,14.7629,14.7087,14.7629,60700.0
2013-11-18 14:00:00,19.05,19.09,19.02,19.09,94300.0,14.7629,14.7939,14.7397,14.7939,94300.0
2013-11-18 14:30:00,19.09,19.09,18.96,18.98,88000.0,14.7939,14.7939,14.6932,14.7087,88000.0
2013-11-18 15:00:00,18.97,18.97,18.83,18.87,129600.0,14.7009,14.7009,14.5924,14.6234,129600.0
2013-11-18 15:30:00,18.86,18.93,18.82,18.92,339300.0,14.6157,14.6699,14.5847,14.6622,339300.0
2013-11-19 09:30:00,18.93,19.05,18.89,19.02,189800.0,14.6699,14.7629,14.6389,14.7397,189800.0
2013-11-19 10:00:00,19.02,19.16,19.02,19.12,182300.0,14.7397,14.8482,14.7397,14.8172,182300.0
2013-11-19 10:30:00,19.12,19.3,19.11,19.27,289800.0,14.8172,14.9567,14.8094,14.9334,289800.0
2013-11-19 11:00:00,19.28,19.29,19.21,19.25,267600.0,14.9412,14.9489,14.8869,14.9179,267600.0
2013-11-19 11:30:00,19.26,19.26,19.14,19.17,119200.0,14.9257,14.9257,14.8327,14.8559,119200.0
2013-11-19 12:00:00,19.16,19.19,19.1,19.15,84100.0,14.8482,14.8714,14.8017,14.8404,84100.0
2013-11-19 12:30:00,19.15,19.21,19.13,19.17,103300.0,14.8404,14.8869,14.8249,14.8559,103300.0
2013-11-19 13:00:00,19.16,19.2,19.04,19.04,80500.0,14.8482,14.8792,14.7552,14.7552,80500.0
2013-11-19 13:30:00,19.03,19.06,18.9,18.94,171100.0,14.7474,14.7707,14.6467,14.6777,171100.0
2013-11-19 14:00:00,18.94,19.02,18.93,18.98,119600.0,14.6777,14.7397,14.6699,14.7087,119600.0
2013-11-19 14:30:00,18.98,19.09,18.98,19.02,93500.0,14.7087,14.7939,14.7087,14.7397,93500.0
2013-11-19 15:00:00,19.02,19.1,19.01,19.03,105100.0,14.7397,14.8017,14.7319,14.7474,105100.0
2013-11-19 15:30:00,19.04,19.05,18.98,19.04,301600.0,14.7552,14.7629,14.7087,14.7552,301600.0
2013-11-20 09:30:00,19.1,19.24,19.06,19.11,86800.0,14.8017,14.9102,14.7707,14.8094,86800.0
2013-11-20 10:00:00,19.11,19.24,19.06,19.17,125700.0,14.8094,14.9102,14.7707,14.8559,125700.0
2013-11-20 10:30:00,19.19,19.21,19.11,19.17,85000.0,14.8714,14.8869,14.8094,14.8559,85000.0
2013-11-20 11:00:00,19.17,19.19,19.1,19.12,83700.0,14.8559,14.8714,14.8017,14.8172,83700.0
2013-11-20 11:30:00,19.12,19.15,19.09,19.13,69600.0,14.8172,14.8404,14.7939,14.8249,69600.0
2013-11-20 12:00:00,19.14,19.19,19.14,19.15,41300.0,14.8327,14.8714,14.8327,14.8404,41300.0
2013-11-20 12:30:00,19.16,19.18,19.15,19.15,36000.0,14.8482,14.8637,14.8404,14.8404,36000.0
2013-11-20 13:00:00,19.16,19.18,19.1,19.12,53600.0,14.8482,14.8637,14.8017,14.8172,53600.0
2013-11-20 13:30:00,19.13,19.14,19.07,19.07,54900.0,14.8249,14.8327,14.7784,14.7784,54900.0
2013-11-20 14:00:00,19.07,19.09,18.97,19.01,143400.0,14.7784,14.7939,14.7009,14.7319,143400.0
2013-11-20 14:30:00,19.01,19.02,18.93,18.97,69700.0,14.7319,14.7397,14.6699,14.7009,69700.0
2013-11-20 15:00:00,18.98,18.98,18.84,18.88,123500.0,14.7087,14.7087,14.6002,14.6312,123500.0
2013-11-20 15:30:00,18.88,18.94,18.83,18.93,261800.0,14.6312,14.6777,14.5924,14.6699,261800.0
2013-11-21 09:30:00,19.02,19.07,18.89,18.92,87600.0,14.7397,14.7784,14.6389,14.6622,87600.0
2013-11-21 10:00:00,18.93,18.93,18.79,18.86,162600.0,14.6699,14.6699,14.5614,14.6157,162600.0
2013-11-21 10:30:00,18.86,19.02,18.86,18.97,124500.0,14.6157,14.7397,14.6157,14.7009,124500.0
2013-11-21 11:00:00,18.97,18.98,18.88,18.89,196600.0,14.7009,14.7087,14.6312,14.6389,196600.0
2013-11-21 11:30:00,18.9,18.93,18.82,18.93,156100.0,14.6467,14.6699,14.5847,14.6699,156100.0
2013-11-21 12:00:00,18.93,19.0,18.92,19.0,103700.0,14.6699,14.7242,14.6622,14.7242,103700.0
2013-11-21 12:30:00,18.99,18.99,18.9,18.91,66400.0,14.7164,14.7164,14.6467,14.6544,66400.0
2013-11-21 13:00:00,18.92,18.95,18.91,18.91,71500.0,14.6622,14.6854,14.6544,14.6544,71500.0
2013-11-21 13:30:00,18.91,18.96,18.91,18.94,142800.0,14.6544,14.6932,14.6544,14.6777,142800.0
2013-11-21 14:00:00,18.94,18.95,18.92,18.93,67500.0,14.6777,14.6854,14.6622,14.6699,67500.0
2013-11-21 14:30:00,18.93,18.93,18.86,18.89,124200.0,14.6699,14.6699,14.6157,14.6389,124200.0
2013-11-21 15:00:00,18.89,18.95,18.89,18.93,71300.0,14.6389,14.6854,14.6389,14.6699,71300.0
2013-11-21 15:30:00,18.92,18.95,18.88,18.93,234100.0,14.6622,14.6854,14.6312,14.6699,234100.0
2013-11-22 09:30:00,18.83,18.93,18.64,18.7,93500.0,14.5924,14.6699,14.4452,14.4917,93500.0
2013-11-22 10:00:00,18.71,18.81,18.68,18.75,161500.0,14.4994,14.5769,14.4762,14.5304,161500.0
2013-11-22 10:30:00,18.76,18.76,18.68,18.68,74500.0,14.5382,14.5382,14.4762,14.4762,74500.0
2013-11-22 11:00:00,18.69,18.78,18.69,18.76,106600.0,14.4839,14.5537,14.4839,14.5382,106600.0
2013-11-22 11:30:00,18.77,18.81,18.73,18.79,42200.0,14.5459,14.5769,14.5149,14.5614,42200.0
2013-11-22 12:00:00,18.79,18.79,18.72,18.72,96000.0,14.5614,14.5614,14.5072,14.5072,96000.0
2013-11-22 12:30:00,18.73,18.73,18.69,18.69,69300.0,14.5149,14.5149,14.4839,14.4839,69300.0
2013-11-22 13:00:00,18.7,18.73,18.69,18.69,203200.0,14.4917,14.5149,14.4839,14.4839,203200.0
2013-11-22 13:30:00,18.69,18.7,18.67,18.67,37200.0,14.4839,14.4917,14.4684,14.4684,37200.0
2013-11-22 14:00:00,18.68,18.71,18.67,18.7,57100.0,14.4762,14.4994,14.4684,14.4917,57100.0
2013-11-22 14:30:00,18.71,18.71,18.67,18.69,83800.0,14.4994,14.4994,14.4684,14.4839,83800.0
2013-11-22 15:00:00,18.68,18.7,18.66,18.68,134000.0,14.4762,14.4917,14.4607,14.4762,134000.0
2013-11-22 15:30:00,18.67,18.71,18.66,18.67,317500.0,14.4684,14.4994,14.4607,14.4684,317500.0
2013-11-25 09:30:00,18.68,18.73,18.53,18.55,125500.0,14.4762,14.5149,14.3599,14.3754,125500.0
2013-11-25 10:00:00,18.55,18.57,18.39,18.39,222300.0,14.3754,14.3909,14.2514,14.2514,222300.0
2013-11-25 10:30:00,18.39,18.44,18.38,18.38,134300.0,14.2514,14.2902,14.2437,14.2437,134300.0
2013-11-25 11:00:00,18.39,18.4,18.29,18.35,224000.0,14.2514,14.2592,14.1739,14.2204,224000.0
2013-11-25 11:30:00,18.35,18.39,18.33,18.35,85900.0,14.2204,14.2514,14.2049,14.2204,85900.0
2013-11-25 12:00:00,18.35,18.38,18.33,18.37,72800.0,14.2204,14.2437,14.2049,14.2359,72800.0
2013-11-25 12:30:00,18.37,18.37,18.32,18.35,81900.0,14.2359,14.2359,14.1972,14.2204,81900.0
2013-11-25 13:00:00,18.35,18.35,18.32,18.35,76800.0,14.2204,14.2204,14.1972,14.2204,76800.0
2013-11-25 13:30:00,18.35,18.4,18.35,18.4,30000.0,14.2204,14.2592,14.2204,14.2592,30000.0
2013-11-25 14:00:00,18.39,18.47,18.38,18.47,127700.0,14.2514,14.3134,14.2437,14.3134,127700.0
2013-11-25 14:30:00,18.47,18.53,18.47,18.51,124000.0,14.3134,14.3599,14.3134,14.3444,124000.0
2013-11-25 15:00:00,18.51,18.52,18.38,18.41,156600.0,14.3444,14.3522,14.2437,14.2669,156600.0
2013-11-25 15:30:00,18.41,18.41,18.36,18.41,295300.0,14.2669,14.2669,14.2282,14.2669,295300.0
2013-11-26 09:30:00,18.37,18.39,18.19,18.21,108900.0,14.2359,14.2514,14.0965,14.112,108900.0
2013-11-26 10:00:00,18.22,18.25,18.16,18.2,219400.0,14.1197,14.1429,14.0732,14.1042,219400.0
2013-11-26 10:30:00,18.2,18.21,18.16,18.18,391600.0,14.1042,14.112,14.0732,14.0887,391600.0
2013-11-26 11:00:00,18.18,18.24,18.17,18.23,166200.0,14.0887,14.1352,14.081,14.1274,166200.0
2013-11-26 11:30:00,18.23,18.32,18.2,18.32,215500.0,14.1274,14.1972,14.1042,14.1972,215500.0
2013-11-26 12:00:00,18.32,18.51,18.32,18.46,344300.0,14.1972,14.3444,14.1972,14.3057,344300.0
2013-11-26 12:30:00,18.46,18.46,18.39,18.41,146300.0,14.3057,14.3057,14.2514,14.2669,146300.0
2013-11-26 13:00:00,18.4,18.4,18.35,18.39,87100.0,14.2592,14.2592,14.2204,14.2514,87100.0
2013-11-26 13:30:00,18.4,18.42,18.38,18.38,83100.0,14.2592,14.2747,14.2437,14.2437,83100.0
2013-11-26 14:00:00,18.38,18.39,18.34,18.38,83400.0,14.2437,14.2514,14.2127,14.2437,83400.0
2013-11-26 14:30:00,18.38,18.45,18.38,18.43,190500.0,14.2437,14.2979,14.2437,14.2824,190500.0
2013-11-26 15:00:00,18.43,18.45,18.41,18.41,111100.0,14.2824,14.2979,14.2669,14.2669,111100.0
2013-11-26 15:30:00,18.4,18.42,18.35,18.36,297400.0,14.2592,14.2747,14.2204,14.2282,297400.0
2013-11-27 09:30:00,18.43,18.49,18.35,18.38,148900.0,14.2824,14.3289,14.2204,14.2437,148900.0
2013-11-27 10:00:00,18.39,18.44,18.28,18.28,153600.0,14.2514,14.2902,14.1662,14.1662,153600.0
2013-11-27 10:30:00,18.28,18.35,18.27,18.3,106400.0,14.1662,14.2204,14.1584,14.1817,106400.0
2013-11-27 11:00:00,18.31,18.31,18.27,18.28,78600.0,14.1894,14.1894,14.1584,14.1662,78600.0
2013-11-27 11:30:00,18.28,18.29,18.22,18.23,98900.0,14.1662,14.1739,14.1197,14.1274,98900.0
2013-11-27 12:00:00,18.24,18.27,18.23,18.25,93800.0,14.1352,14.1584,14.1274,14.1429,93800.0
2013-11-27 12:30:00,18.25,18.25,18.19,18.19,67200.0,14.1429,14.1429,14.0965,14.0965,67200.0
2013-11-27 13:00:00,18.19,18.22,18.15,18.16,95300.0,14.0965,14.1197,14.0655,14.0732,95300.0
2013-11-27 13:30:00,18.17,18.18,18.11,18.12,133600.0,14.081,14.0887,14.0345,14.0422,133600.0
2013-11-27 14:00:00,18.12,18.13,18.06,18.07,193900.0,14.0422,14.05,13.9957,14.0035,193900.0
2013-11-27 14:30:00,18.06,18.12,18.06,18.1,154500.0,13.9957,14.0422,13.9957,14.0267,154500.0
2013-11-27 15:00:00,18.11,18.13,18.09,18.11,114200.0,14.0345,14.05,14.019,14.0345,114200.0
2013-11-27 15:30:00,18.11,18.15,18.1,18.15,426200.0,14.0345,14.0655,14.0267,14.0655,426200.0
2013-11-29 09:30:00,18.24,18.29,18.09,18.18,108600.0,14.1352,14.1739,14.019,14.0887,108600.0
2013-11-29 10:00:00,18.19,18.22,18.1,18.12,306700.0,14.0965,14.1197,14.0267,14.0422,306700.0
2013-11-29 10:30:00,18.12,18.18,18.09,18.18,107400.0,14.0422,14.0887,14.019,14.0887,107400.0
2013-11-29 11:00:00,18.18,18.3,18.15,18.21,163800.0,14.0887,14.1817,14.0655,14.112,163800.0
2013-11-29 11:30:00,18.21,18.32,18.21,18.32,86200.0,14.112,14.1972,14.112,14.1972,86200.0
2013-11-29 12:00:00,18.32,18.35,18.3,18.34,119700.0,14.1972,14.2204,14.1817,14.2127,119700.0
2013-11-29 12:30:00,18.34,18.38,18.21,18.21,220900.0,14.2127,14.2437,14.112,14.112,220900.0
2013-12-02 09:30:00,18.24,18.24,18.05,18.16,114300.0,14.1352,14.1352,13.988,14.0732,114300.0
2013-12-02 10:00:00,18.15,18.32,18.13,18.21,151900.0,14.0655,14.1972,14.05,14.112,151900.0
2013-12-02 10:30:00,18.21,18.29,18.18,18.28,87700.0,14.112,14.1739,14.0887,14.1662,87700.0
2013-12-02 11:00:00,18.28,18.3,18.22,18.22,83700.0,14.1662,14.1817,14.1197,14.1197,83700.0
2013-12-02 11:30:00,18.21,18.34,18.21,18.34,100000.0,14.112,14.2127,14.112,14.2127,100000.0
2013-12-02 12:00:00,18.34,18.38,18.31,18.38,65400.0,14.2127,14.2437,14.1894,14.2437,65400.0
2013-12-02 12:30:00,18.38,18.38,18.33,18.34,45200.0,14.2437,14.2437,14.2049,14.2127,45200.0
2013-12-02 13:00:00,18.34,18.34,18.28,18.28,65700.0,14.2127,14.2127,14.1662,14.1662,65700.0
2013-12-02 13:30:00,18.28,18.28,18.21,18.22,61400.0,14.1662,14.1662,14.112,14.1197,61400.0
2013-12-02 14:00:00,18.22,18.24,18.17,18.2,127900.0,14.1197,14.1352,14.081,14.1042,127900.0
2013-12-02 14:30:00,18.2,18.21,18.18,18.2,162600.0,14.1042,14.112,14.0887,14.1042,162600.0
2013-12-02 15:00:00,18.21,18.24,18.16,18.19,175100.0,14.112,14.1352,14.0732,14.0965,175100.0
2013-12-02 15:30:00,18.18,18.21,18.14,18.15,397100.0,14.0887,14.112,14.0577,14.0655,397100.0
2013-12-03 09:30:00,18.11,18.26,18.03,18.22,107000.0,14.0345,14.1507,13.9725,14.1197,107000.0
2013-12-03 10:00:00,18.23,18.32,18.17,18.27,91200.0,14.1274,14.1972,14.081,14.1584,91200.0
2013-12-03 10:30:00,18.26,18.34,18.24,18.26,95700.0,14.1507,14.2127,14.1352,14.1507,95700.0
2013-12-03 11:00:00,18.26,18.26,18.06,18.07,137700.0,14.1507,14.1507,13.9957,14.0035,137700.0
2013-12-03 11:30:00,18.08,18.14,18.05,18.12,162600.0,14.0112,14.0577,13.988,14.0422,162600.0
2013-12-03 12:00:00,18.13,18.17,18.11,18.12,68000.0,14.05,14.081,14.0345,14.0422,68000.0
2013-12-03 12:30:00,18.12,18.17,18.1,18.16,72600.0,14.0422,14.081,14.0267,14.0732,72600.0
2013-12-03 13:00:00,18.16,18.16,18.06,18.09,87400.0,14.0732,14.0732,13.9957,14.019,87400.0
2013-12-03 13:30:00,18.09,18.11,18.06,18.07,63600.0,14.019,14.0345,13.9957,14.0035,63600.0
2013-12-03 14:00:00,18.07,18.08,17.97,17.98,144400.0,14.0035,14.0112,13.926,13.9337,144400.0
2013-12-03 14:30:00,17.99,18.09,17.98,18.09,110100.0,13.9415,14.019,13.9337,14.019,110100.0
2013-12-03 15:00:00,18.09,18.12,18.07,18.07,187100.0,14.019,14.0422,14.0035,14.0035,187100.0
2013-12-03 15:30:00,18.07,18.13,18.07,18.13,275600.0,14.0035,14.05,14.0035,14.05,275600.0
2013-12-04 09:30:00,18.23,18.48,18.18,18.45,371100.0,14.1274,14.3212,14.0887,14.2979,371100.0
2013-12-04 10:00:00,18.44,18.75,18.44,18.71,311800.0,14.2902,14.5304,14.2902,14.4994,311800.0
2013-12-04 10:30:00,18.72,18.81,18.69,18.76,243600.0,14.5072,14.5769,14.4839,14.5382,243600.0
2013-12-04 11:00:00,18.75,18.75,18.68,18.74,92200.0,14.5304,14.5304,14.4762,14.5227,92200.0
2013-12-04 11:30:00,18.74,18.81,18.73,18.79,85600.0,14.5227,14.5769,14.5149,14.5614,85600.0
2013-12-04 12:00:00,18.78,18.8,18.63,18.63,215200.0,14.5537,14.5692,14.4374,14.4374,215200.0
2013-12-04 12:30:00,18.64,18.7,18.61,18.63,88400.0,14.4452,14.4917,14.4219,14.4374,88400.0
2013-12-04 13:00:00,18.63,18.66,18.49,18.49,88300.0,14.4374,14.4607,14.3289,14.3289,88300.0
2013-12-04 13:30:00,18.49,18.54,18.45,18.52,60800.0,14.3289,14.3677,14.2979,14.3522,60800.0
2013-12-04 14:00:00,18.52,18.6,18.52,18.59,67300.0,14.3522,14.4142,14.3522,14.4064,67300.0
2013-12-04 14:30:00,18.6,18.66,18.59,18.66,64600.0,14.4142,14.4607,14.4064,14.4607,64600.0
2013-12-04 15:00:00,18.65,18.69,18.61,18.65,113700.0,14.4529,14.4839,14.4219,14.4529,113700.0
2013-12-04 15:30:00,18.64,18.73,18.64,18.65,303600.0,14.4452,14.5149,14.4452,14.4529,303600.0
2013-12-05 09:30:00,18.58,18.68,18.54,18.64,160900.0,14.3987,14.4762,14.3677,14.4452,160900.0
2013-12-05 10:00:00,18.61,18.72,18.6,18.64,90100.0,14.4219,14.5072,14.4142,14.4452,90100.0
2013-12-05 10:30:00,18.65,18.72,18.64,18.66,288400.0,14.4529,14.5072,14.4452,14.4607,288400.0
2013-12-05 11:00:00,18.66,18.79,18.65,18.76,189200.0,14.4607,14.5614,14.4529,14.5382,189200.0
2013-12-05 11:30:00,18.76,18.8,18.75,18.79,55400.0,14.5382,14.5692,14.5304,14.5614,55400.0
2013-12-05 12:00:00,18.78,18.83,18.78,18.81,61400.0,14.5537,14.5924,14.5537,14.5769,61400.0
2013-12-05 12:30:00,18.82,18.82,18.76,18.82,28300.0,14.5847,14.5847,14.5382,14.5847,28300.0
2013-12-05 13:00:00,18.82,18.82,18.77,18.78,36100.0,14.5847,14.5847,14.5459,14.5537,36100.0
2013-12-05 13:30:00,18.78,18.81,18.76,18.8,28900.0,14.5537,14.5769,14.5382,14.5692,28900.0
2013-12-05 14:00:00,18.8,18.83,18.76,18.77,52400.0,14.5692,14.5924,14.5382,14.5459,52400.0
2013-12-05 14:30:00,18.77,18.83,18.75,18.77,50700.0,14.5459,14.5924,14.5304,14.5459,50700.0
2013-12-05 15:00:00,18.78,18.79,18.74,18.77,78000.0,14.5537,14.5614,14.5227,14.5459,78000.0
2013-12-05 15:30:00,18.76,18.8,18.74,18.79,343200.0,14.5382,14.5692,14.5227,14.5614,343200.0
2013-12-06 09:30:00,18.98,19.08,18.87,18.87,93100.0,14.7087,14.7862,14.6234,14.6234,93100.0
2013-12-06 10:00:00,18.88,18.93,18.81,18.81,78600.0,14.6312,14.6699,14.5769,14.5769,78600.0
2013-12-06 10:30:00,18.81,18.83,18.76,18.8,91300.0,14.5769,14.5924,14.5382,14.5692,91300.0
2013-12-06 11:00:00,18.79,18.82,18.77,18.79,50000.0,14.5614,14.5847,14.5459,14.5614,50000.0
2013-12-06 11:30:00,18.79,18.89,18.79,18.86,34100.0,14.5614,14.6389,14.5614,14.6157,34100.0
2013-12-06 12:00:00,18.86,18.86,18.83,18.83,24200.0,14.6157,14.6157,14.5924,14.5924,24200.0
2013-12-06 12:30:00,18.83,18.94,18.82,18.92,127500.0,14.5924,14.6777,14.5847,14.6622,127500.0
2013-12-06 13:00:00,18.91,18.93,18.89,18.92,93000.0,14.6544,14.6699,14.6389,14.6622,93000.0
2013-12-06 13:30:00,18.91,18.93,18.87,18.91,70700.0,14.6544,14.6699,14.6234,14.6544,70700.0
2013-12-06 14:00:00,18.91,18.93,18.89,18.92,70600.0,14.6544,14.6699,14.6389,14.6622,70600.0
2013-12-06 14:30:00,18.92,18.95,18.88,18.88,49300.0,14.6622,14.6854,14.6312,14.6312,49300.0
2013-12-06 15:00:00,18.88,18.89,18.76,18.76,52900.0,14.6312,14.6389,14.5382,14.5382,52900.0
2013-12-06 15:30:00,18.76,18.85,18.73,18.82,321500.0,14.5382,14.6079,14.5149,14.5847,321500.0
2013-12-09 09:30:00,18.84,19.08,18.84,19.06,111900.0,14.6002,14.7862,14.6002,14.7707,111900.0
2013-12-09 10:00:00,19.05,19.06,18.88,18.92,80300.0,14.7629,14.7707,14.6312,14.6622,80300.0
2013-12-09 10:30:00,18.92,18.99,18.9,18.97,56500.0,14.6622,14.7164,14.6467,14.7009,56500.0
2013-12-09 11:00:00,18.97,18.99,18.94,18.95,101500.0,14.7009,14.7164,14.6777,14.6854,101500.0
2013-12-09 11:30:00,18.95,18.95,18.86,18.93,130600.0,14.6854,14.6854,14.6157,14.6699,130600.0
2013-12-09 12:00:00,18.93,18.95,18.89,18.89,57000.0,14.6699,14.6854,14.6389,14.6389,57000.0
2013-12-09 12:30:00,18.89,18.95,18.89,18.92,47400.0,14.6389,14.6854,14.6389,14.6622,47400.0
2013-12-09 13:00:00,18.91,18.96,18.89,18.92,55100.0,14.6544,14.6932,14.6389,14.6622,55100.0
2013-12-09 13:30:00,18.93,18.98,18.92,18.94,88800.0,14.6699,14.7087,14.6622,14.6777,88800.0
2013-12-09 14:00:00,18.93,18.98,18.93,18.97,97400.0,14.6699,14.7087,14.6699,14.7009,97400.0
2013-12-09 14:30:00,18.96,19.05,18.96,19.01,152100.0,14.6932,14.7629,14.6932,14.7319,152100.0
2013-12-09 15:00:00,19.01,19.04,18.99,19.02,164900.0,14.7319,14.7552,14.7164,14.7397,164900.0
2013-12-09 15:30:00,19.02,19.07,19.01,19.04,281600.0,14.7397,14.7784,14.7319,14.7552,281600.0
2013-12-10 09:30:00,19.06,19.2,19.02,19.18,169800.0,14.7707,14.8792,14.7397,14.8637,169800.0
2013-12-10 10:00:00,19.18,19.21,19.16,19.2,101100.0,14.8637,14.8869,14.8482,14.8792,101100.0
2013-12-10 10:30:00,19.19,19.22,19.13,19.14,106400.0,14.8714,14.8947,14.8249,14.8327,106400.0
2013-12-10 11:00:00,19.14,19.14,19.05,19.08,58400.0,14.8327,14.8327,14.7629,14.7862,58400.0
2013-12-10 11:30:00,19.08,19.1,19.02,19.02,60300.0,14.7862,14.8017,14.7397,14.7397,60300.0
2013-12-10 12:00:00,19.02,19.06,18.98,19.06,75900.0,14.7397,14.7707,14.7087,14.7707,75900.0
2013-12-10 12:30:00,19.05,19.06,19.0,19.05,43000.0,14.7629,14.7707,14.7242,14.7629,43000.0
2013-12-10 13:00:00,19.04,19.05,18.96,18.97,49100.0,14.7552,14.7629,14.6932,14.7009,49100.0
2013-12-10 13:30:00,18.98,19.02,18.97,19.0,55600.0,14.7087,14.7397,14.7009,14.7242,55600.0
2013-12-10 14:00:00,18.99,19.02,18.95,18.96,48900.0,14.7164,14.7397,14.6854,14.6932,48900.0
2013-12-10 14:30:00,18.97,18.97,18.9,18.94,50400.0,14.7009,14.7009,14.6467,14.6777,50400.0
2013-12-10 15:00:00,18.95,18.99,18.94,18.98,80000.0,14.6854,14.7164,14.6777,14.7087,80000.0
2013-12-10 15:30:00,18.97,18.98,18.93,18.93,181700.0,14.7009,14.7087,14.6699,14.6699,181700.0
2013-12-11 09:30:00,18.32,19.01,18.32,19.01,219100.0,14.1972,14.7319,14.1972,14.7319,219100.0
2013-12-11 10:00:00,19.01,19.08,18.86,18.87,174200.0,14.7319,14.7862,14.6157,14.6234,174200.0
2013-12-11 10:30:00,18.87,18.93,18.84,18.92,132300.0,14.6234,14.6699,14.6002,14.6622,132300.0
2013-12-11 11:00:00,18.92,18.93,18.8,18.82,58100.0,14.6622,14.6699,14.5692,14.5847,58100.0
2013-12-11 11:30:00,18.83,18.89,18.79,18.89,81800.0,14.5924,14.6389,14.5614,14.6389,81800.0
2013-12-11 12:00:00,18.89,18.89,18.73,18.73,69100.0,14.6389,14.6389,14.5149,14.5149,69100.0
2013-12-11 12:30:00,18.73,18.74,18.72,18.73,40600.0,14.5149,14.5227,14.5072,14.5149,40600.0
2013-12-11 13:00:00,18.73,18.74,18.68,18.71,85400.0,14.5149,14.5227,14.4762,14.4994,85400.0
2013-12-11 13:30:00,18.71,18.76,18.7,18.73,45100.0,14.4994,14.5382,14.4917,14.5149,45100.0
2013-12-11 14:00:00,18.73,18.74,18.67,18.71,60700.0,14.5149,14.5227,14.4684,14.4994,60700.0
2013-12-11 14:30:00,18.71,18.72,18.67,18.68,71700.0,14.4994,14.5072,14.4684,14.4762,71700.0
2013-12-11 15:00:00,18.67,18.68,18.63,18.66,130700.0,14.4684,14.4762,14.4374,14.4607,130700.0
2013-12-11 15:30:00,18.65,18.69,18.65,18.66,415900.0,14.4529,14.4839,14.4529,14.4607,415900.0
2013-12-12 09:30:00,18.8,18.82,18.64,18.7,296900.0,14.5692,14.5847,14.4452,14.4917,296900.0
2013-12-12 10:00:00,18.7,18.71,18.55,18.65,109200.0,14.4917,14.4994,14.3754,14.4529,109200.0
2013-12-12 10:30:00,18.65,18.77,18.63,18.72,81500.0,14.4529,14.5459,14.4374,14.5072,81500.0
2013-12-12 11:00:00,18.71,18.83,18.7,18.79,598100.0,14.4994,14.5924,14.4917,14.5614,598100.0
2013-12-12 11:30:00,18.79,18.82,18.77,18.79,146900.0,14.5614,14.5847,14.5459,14.5614,146900.0
2013-12-12 12:00:00,18.79,18.79,18.65,18.67,232900.0,14.5614,14.5614,14.4529,14.4684,232900.0
2013-12-12 12:30:00,18.67,18.71,18.66,18.67,34100.0,14.4684,14.4994,14.4607,14.4684,34100.0
2013-12-12 13:00:00,18.67,18.7,18.62,18.63,70800.0,14.4684,14.4917,14.4297,14.4374,70800.0
2013-12-12 13:30:00,18.63,18.65,18.59,18.62,61100.0,14.4374,14.4529,14.4064,14.4297,61100.0
2013-12-12 14:00:00,18.62,18.69,18.62,18.67,46900.0,14.4297,14.4839,14.4297,14.4684,46900.0
2013-12-12 14:30:00,18.67,18.73,18.67,18.72,47300.0,14.4684,14.5149,14.4684,14.5072,47300.0
2013-12-12 15:00:00,18.71,18.73,18.66,18.72,63100.0,14.4994,14.5149,14.4607,14.5072,63100.0
2013-12-12 15:30:00,18.71,18.72,18.63,18.66,194200.0,14.4994,14.5072,14.4374,14.4607,194200.0
2013-12-13 09:30:00,18.65,18.82,18.65,18.7,61900.0,14.4529,14.5847,14.4529,14.4917,61900.0
2013-12-13 10:00:00,18.7,18.81,18.68,18.71,113200.0,14.4917,14.5769,14.4762,14.4994,113200.0
2013-12-13 10:30:00,18.71,18.76,18.67,18.7,163500.0,14.4994,14.5382,14.4684,14.4917,163500.0
2013-12-13 11:00:00,18.69,18.72,18.65,18.68,55300.0,14.4839,14.5072,14.4529,14.4762,55300.0
2013-12-13 11:30:00,18.67,18.69,18.65,18.66,27200.0,14.4684,14.4839,14.4529,14.4607,27200.0
2013-12-13 12:00:00,18.66,18.73,18.65,18.73,35800.0,14.4607,14.5149,14.4529,14.5149,35800.0
2013-12-13 12:30:00,18.73,18.8,18.73,18.79,62400.0,14.5149,14.5692,14.5149,14.5614,62400.0
2013-12-13 13:00:00,18.79,18.81,18.77,18.77,18300.0,14.5614,14.5769,14.5459,14.5459,18300.0
2013-12-13 13:30:00,18.77,18.8,18.74,18.75,29900.0,14.5459,14.5692,14.5227,14.5304,29900.0
2013-12-13 14:00:00,18.75,18.75,18.67,18.69,42300.0,14.5304,14.5304,14.4684,14.4839,42300.0
2013-12-13 14:30:00,18.69,18.76,18.69,18.74,30100.0,14.4839,14.5382,14.4839,14.5227,30100.0
2013-12-13 15:00:00,18.75,18.82,18.75,18.8,72800.0,14.5304,14.5847,14.5304,14.5692,72800.0
2013-12-13 15:30:00,18.8,18.8,18.77,18.79,188900.0,14.5692,14.5692,14.5459,14.5614,188900.0
2013-12-16 09:30:00,18.85,18.97,18.81,18.91,124600.0,14.6079,14.7009,14.5769,14.6544,124600.0
2013-12-16 10:00:00,18.92,18.98,18.8,18.8,81000.0,14.6622,14.7087,14.5692,14.5692,81000.0
2013-12-16 10:30:00,18.8,18.88,18.75,18.83,77300.0,14.5692,14.6312,14.5304,14.5924,77300.0
2013-12-16 11:00:00,18.83,18.85,18.78,18.84,83900.0,14.5924,14.6079,14.5537,14.6002,83900.0
2013-12-16 11:30:00,18.84,18.93,18.82,18.91,248000.0,14.6002,14.6699,14.5847,14.6544,248000.0
2013-12-16 12:00:00,18.92,18.93,18.84,18.86,54600.0,14.6622,14.6699,14.6002,14.6157,54600.0
2013-12-16 12:30:00,18.87,18.91,18.87,18.89,51800.0,14.6234,14.6544,14.6234,14.6389,51800.0
2013-12-16 13:00:00,18.9,18.9,18.84,18.86,80300.0,14.6467,14.6467,14.6002,14.6157,80300.0
2013-12-16 13:30:00,18.87,18.93,18.85,18.93,67600.0,14.6234,14.6699,14.6079,14.6699,67600.0
2013-12-16 14:00:00,18.93,18.98,18.92,18.96,54000.0,14.6699,14.7087,14.6622,14.6932,54000.0
2013-12-16 14:30:00,18.98,19.0,18.95,19.0,77600.0,14.7087,14.7242,14.6854,14.7242,77600.0
2013-12-16 15:00:00,19.0,19.0,18.99,19.0,119800.0,14.7242,14.7242,14.7164,14.7242,119800.0
2013-12-16 15:30:00,19.0,19.01,18.96,18.97,330600.0,14.7242,14.7319,14.6932,14.7009,330600.0
2013-12-17 09:30:00,18.85,19.02,18.8,19.0,167100.0,14.6079,14.7397,14.5692,14.7242,167100.0
2013-12-17 10:00:00,19.0,19.0,18.94,18.94,59700.0,14.7242,14.7242,14.6777,14.6777,59700.0
2013-12-17 10:30:00,18.95,18.97,18.88,18.93,102200.0,14.6854,14.7009,14.6312,14.6699,102200.0
2013-12-17 11:00:00,18.93,18.96,18.9,18.92,93600.0,14.6699,14.6932,14.6467,14.6622,93600.0
2013-12-17 11:30:00,18.92,18.94,18.89,18.92,83300.0,14.6622,14.6777,14.6389,14.6622,83300.0
2013-12-17 12:00:00,18.93,18.96,18.89,18.91,88200.0,14.6699,14.6932,14.6389,14.6544,88200.0
2013-12-17 12:30:00,18.91,18.91,18.83,18.84,44900.0,14.6544,14.6544,14.5924,14.6002,44900.0
2013-12-17 13:00:00,18.85,18.92,18.85,18.89,34000.0,14.6079,14.6622,14.6079,14.6389,34000.0
2013-12-17 13:30:00,18.9,18.96,18.89,18.95,40100.0,14.6467,14.6932,14.6389,14.6854,40100.0
2013-12-17 14:00:00,18.94,19.0,18.94,18.98,60400.0,14.6777,14.7242,14.6777,14.7087,60400.0
2013-12-17 14:30:00,18.98,18.98,18.93,18.94,93300.0,14.7087,14.7087,14.6699,14.6777,93300.0
2013-12-17 15:00:00,18.94,18.99,18.94,18.96,96100.0,14.6777,14.7164,14.6777,14.6932,96100.0
2013-12-17 15:30:00,18.96,18.98,18.92,18.94,271000.0,14.6932,14.7087,14.6622,14.6777,271000.0
2013-12-18 09:30:00,18.83,18.9,18.46,18.48,509700.0,14.5924,14.6467,14.3057,14.3212,509700.0
2013-12-18 10:00:00,18.49,18.51,18.35,18.39,605400.0,14.3289,14.3444,14.2204,14.2514,605400.0
2013-12-18 10:30:00,18.4,18.4,18.28,18.28,221900.0,14.2592,14.2592,14.1662,14.1662,221900.0
2013-12-18 11:00:00,18.28,18.28,18.16,18.16,173900.0,14.1662,14.1662,14.0732,14.0732,173900.0
2013-12-18 11:30:00,18.17,18.21,18.15,18.17,160200.0,14.081,14.112,14.0655,14.081,160200.0
2013-12-18 12:00:00,18.16,18.16,18.13,18.16,123300.0,14.0732,14.0732,14.05,14.0732,123300.0
2013-12-18 12:30:00,18.16,18.21,18.13,18.15,259100.0,14.0732,14.112,14.05,14.0655,259100.0
2013-12-18 13:00:00,18.15,18.16,18.08,18.12,131300.0,14.0655,14.0732,14.0112,14.0422,131300.0
2013-12-18 13:30:00,18.12,18.19,18.04,18.12,367800.0,14.0422,14.0965,13.9802,14.0422,367800.0
2013-12-18 14:00:00,18.11,18.38,18.0,18.2,479600.0,14.0345,14.2437,13.9492,14.1042,479600.0
2013-12-18 14:30:00,18.2,18.33,18.17,18.28,304800.0,14.1042,14.2049,14.081,14.1662,304800.0
2013-12-18 15:00:00,18.29,18.29,18.2,18.29,350000.0,14.1739,14.1739,14.1042,14.1739,350000.0
2013-12-18 15:30:00,18.29,18.36,18.28,18.32,855100.0,14.1739,14.2282,14.1662,14.1972,855100.0
2013-12-19 09:30:00,18.33,18.64,18.32,18.63,238600.0,14.2049,14.4452,14.1972,14.4374,238600.0
2013-12-19 10:00:00,18.64,18.72,18.53,18.72,130100.0,14.4452,14.5072,14.3599,14.5072,130100.0
2013-12-19 10:30:00,18.73,18.77,18.69,18.71,175800.0,14.5149,14.5459,14.4839,14.4994,175800.0
2013-12-19 11:00:00,18.71,18.74,18.66,18.7,103600.0,14.4994,14.5227,14.4607,14.4917,103600.0
2013-12-19 11:30:00,18.7,18.71,18.6,18.6,111300.0,14.4917,14.4994,14.4142,14.4142,111300.0
2013-12-19 12:00:00,18.59,18.59,18.49,18.57,131300.0,14.4064,14.4064,14.3289,14.3909,131300.0
2013-12-19 12:30:00,18.57,18.59,18.54,18.58,62400.0,14.3909,14.4064,14.3677,14.3987,62400.0
2013-12-19 13:00:00,18.58,18.67,18.55,18.67,59000.0,14.3987,14.4684,14.3754,14.4684,59000.0
2013-12-19 13:30:00,18.67,18.69,18.62,18.62,87700.0,14.4684,14.4839,14.4297,14.4297,87700.0
2013-12-19 14:00:00,18.62,18.65,18.55,18.55,83600.0,14.4297,14.4529,14.3754,14.3754,83600.0
2013-12-19 14:30:00,18.54,18.55,18.5,18.55,171400.0,14.3677,14.3754,14.3367,14.3754,171400.0
2013-12-19 15:00:00,18.55,18.62,18.55,18.57,102400.0,14.3754,14.4297,14.3754,14.3909,102400.0
2013-12-19 15:30:00,18.57,18.63,18.53,18.57,347700.0,14.3909,14.4374,14.3599,14.3909,347700.0
2013-12-20 09:30:00,18.61,18.69,18.47,18.5,295400.0,14.4219,14.4839,14.3134,14.3367,295400.0
2013-12-20 10:00:00,18.5,18.61,18.49,18.58,83500.0,14.3367,14.4219,14.3289,14.3987,83500.0
2013-12-20 10:30:00,18.57,18.59,18.47,18.47,129200.0,14.3909,14.4064,14.3134,14.3134,129200.0
2013-12-20 11:00:00,18.48,18.57,18.47,18.53,89200.0,14.3212,14.3909,14.3134,14.3599,89200.0
2013-12-20 11:30:00,18.53,18.56,18.51,18.52,65200.0,14.3599,14.3832,14.3444,14.3522,65200.0
2013-12-20 12:00:00,18.53,18.55,18.46,18.51,141200.0,14.3599,14.3754,14.3057,14.3444,141200.0
2013-12-20 12:30:00,18.52,18.56,18.51,18.55,74800.0,14.3522,14.3832,14.3444,14.3754,74800.0
2013-12-20 13:00:00,18.54,18.58,18.53,18.55,77100.0,14.3677,14.3987,14.3599,14.3754,77100.0
2013-12-20 13:30:00,18.55,18.56,18.49,18.54,110800.0,14.3754,14.3832,14.3289,14.3677,110800.0
2013-12-20 14:00:00,18.54,18.58,18.54,18.58,89900.0,14.3677,14.3987,14.3677,14.3987,89900.0
2013-12-20 14:30:00,18.58,18.6,18.54,18.55,86700.0,14.3987,14.4142,14.3677,14.3754,86700.0
2013-12-20 15:00:00,18.55,18.55,18.49,18.51,80100.0,14.3754,14.3754,14.3289,14.3444,80100.0
2013-12-20 15:30:00,18.51,18.55,18.5,18.5,476800.0,14.3444,14.3754,14.3367,14.3367,476800.0
2013-12-23 09:30:00,18.56,18.65,18.47,18.61,110600.0,14.3832,14.4529,14.3134,14.4219,110600.0
2013-12-23 10:00:00,18.62,18.73,18.62,18.71,88100.0,14.4297,14.5149,14.4297,14.4994,88100.0
2013-12-23 10:30:00,18.71,18.72,18.64,18.69,69800.0,14.4994,14.5072,14.4452,14.4839,69800.0
2013-12-23 11:00:00,18.69,18.76,18.69,18.72,42800.0,14.4839,14.5382,14.4839,14.5072,42800.0
2013-12-23 11:30:00,18.72,18.77,18.71,18.72,62600.0,14.5072,14.5459,14.4994,14.5072,62600.0
2013-12-23 12:00:00,18.72,18.76,18.7,18.73,26600.0,14.5072,14.5382,14.4917,14.5149,26600.0
2013-12-23 12:30:00,18.73,18.74,18.7,18.71,44100.0,14.5149,14.5227,14.4917,14.4994,44100.0
2013-12-23 13:00:00,18.72,18.74,18.71,18.73,134600.0,14.5072,14.5227,14.4994,14.5149,134600.0
2013-12-23 13:30:00,18.74,18.74,18.65,18.67,42400.0,14.5227,14.5227,14.4529,14.4684,42400.0
2013-12-23 14:00:00,18.68,18.71,18.66,18.7,42200.0,14.4762,14.4994,14.4607,14.4917,42200.0
2013-12-23 14:30:00,18.7,18.72,18.68,18.72,45000.0,14.4917,14.5072,14.4762,14.5072,45000.0
2013-12-23 15:00:00,18.72,18.77,18.72,18.77,62500.0,14.5072,14.5459,14.5072,14.5459,62500.0
2013-12-23 15:30:00,18.77,18.83,18.76,18.82,252900.0,14.5459,14.5924,14.5382,14.5847,252900.0
2013-12-24 09:30:00,18.92,18.98,18.8,18.95,280700.0,14.6622,14.7087,14.5692,14.6854,280700.0
2013-12-24 10:00:00,18.95,19.05,18.95,19.04,103200.0,14.6854,14.7629,14.6854,14.7552,103200.0
2013-12-24 10:30:00,19.04,19.19,19.04,19.19,137300.0,14.7552,14.8714,14.7552,14.8714,137300.0
2013-12-24 11:00:00,19.18,19.25,19.17,19.25,203800.0,14.8637,14.9179,14.8559,14.9179,203800.0
2013-12-24 11:30:00,19.24,19.32,19.24,19.3,154100.0,14.9102,14.9722,14.9102,14.9567,154100.0
2013-12-24 12:00:00,19.29,19.36,19.27,19.34,185900.0,14.9489,15.0032,14.9334,14.9877,185900.0
2013-12-24 12:30:00,19.33,19.41,19.32,19.36,490900.0,14.9799,15.0419,14.9722,15.0032,490900.0
2013-12-26 09:30:00,19.45,19.5,19.33,19.42,190600.0,15.0729,15.1116,14.9799,15.0496,190600.0
2013-12-26 10:00:00,19.43,19.46,19.36,19.39,88900.0,15.0574,15.0806,15.0032,15.0264,88900.0
2013-12-26 10:30:00,19.39,19.46,19.36,19.45,169600.0,15.0264,15.0806,15.0032,15.0729,169600.0
2013-12-26 11:00:00,19.44,19.45,19.42,19.42,57200.0,15.0651,15.0729,15.0496,15.0496,57200.0
2013-12-26 11:30:00,19.42,19.46,19.42,19.45,85900.0,15.0496,15.0806,15.0496,15.0729,85900.0
2013-12-26 12:00:00,19.45,19.48,19.44,19.48,63700.0,15.0729,15.0961,15.0651,15.0961,63700.0
2013-12-26 12:30:00,19.48,19.49,19.46,19.48,57000.0,15.0961,15.1039,15.0806,15.0961,57000.0
2013-12-26 13:00:00,19.48,19.48,19.41,19.41,63800.0,15.0961,15.0961,15.0419,15.0419,63800.0
2013-12-26 13:30:00,19.42,19.42,19.39,19.42,56000.0,15.0496,15.0496,15.0264,15.0496,56000.0
2013-12-26 14:00:00,19.42,19.43,19.37,19.39,66600.0,15.0496,15.0574,15.0109,15.0264,66600.0
2013-12-26 14:30:00,19.39,19.43,19.38,19.41,78500.0,15.0264,15.0574,15.0186,15.0419,78500.0
2013-12-26 15:00:00,19.41,19.43,19.38,19.42,94400.0,15.0419,15.0574,15.0186,15.0496,94400.0
2013-12-26 15:30:00,19.43,19.43,19.34,19.34,305800.0,15.0574,15.0574,14.9877,14.9877,305800.0
2013-12-27 09:30:00,19.24,19.48,19.14,19.48,100000.0,14.9934,15.1804,14.9155,15.1804,100000.0
2013-12-27 10:00:00,19.47,19.47,19.34,19.44,85800.0,15.1726,15.1726,15.0713,15.1493,85800.0
2013-12-27 10:30:00,19.44,19.48,19.43,19.43,78900.0,15.1493,15.1804,15.1415,15.1415,78900.0
2013-12-27 11:00:00,19.43,19.49,19.42,19.46,66100.0,15.1415,15.1882,15.1337,15.1649,66100.0
2013-12-27 11:30:00,19.46,19.48,19.43,19.45,50900.0,15.1649,15.1804,15.1415,15.1571,50900.0
2013-12-27 12:00:00,19.44,19.47,19.43,19.46,43500.0,15.1493,15.1726,15.1415,15.1649,43500.0
2013-12-27 12:30:00,19.46,19.47,19.43,19.46,56800.0,15.1649,15.1726,15.1415,15.1649,56800.0
2013-12-27 13:00:00,19.46,19.5,19.46,19.5,32200.0,15.1649,15.196,15.1649,15.196,32200.0
2013-12-27 13:30:00,19.5,19.54,19.49,19.54,83800.0,15.196,15.2272,15.1882,15.2272,83800.0
2013-12-27 14:00:00,19.54,19.62,19.53,19.61,124700.0,15.2272,15.2895,15.2194,15.2817,124700.0
2013-12-27 14:30:00,19.61,19.67,19.58,19.66,134100.0,15.2817,15.3285,15.2584,15.3207,134100.0
2013-12-27 15:00:00,19.66,19.7,19.64,19.7,137500.0,15.3207,15.3519,15.3051,15.3519,137500.0
2013-12-27 15:30:00,19.69,19.72,19.67,19.71,363300.0,15.3441,15.3675,15.3285,15.3597,363300.0
2013-12-30 09:30:00,19.59,19.73,19.55,19.63,166200.0,15.2662,15.3753,15.235,15.2973,166200.0
2013-12-30 10:00:00,19.63,19.64,19.36,19.36,175300.0,15.2973,15.3051,15.0869,15.0869,175300.0
2013-12-30 10:30:00,19.36,19.42,19.36,19.36,117100.0,15.0869,15.1337,15.0869,15.0869,117100.0
2013-12-30 11:00:00,19.35,19.44,19.33,19.42,131400.0,15.0791,15.1493,15.0635,15.1337,131400.0
2013-12-30 11:30:00,19.43,19.44,19.39,19.42,73300.0,15.1415,15.1493,15.1103,15.1337,73300.0
2013-12-30 12:00:00,19.42,19.44,19.37,19.37,61000.0,15.1337,15.1493,15.0947,15.0947,61000.0
2013-12-30 12:30:00,19.37,19.41,19.34,19.41,72400.0,15.0947,15.1259,15.0713,15.1259,72400.0
2013-12-30 13:00:00,19.41,19.41,19.39,19.41,50900.0,15.1259,15.1259,15.1103,15.1259,50900.0
2013-12-30 13:30:00,19.41,19.43,19.4,19.43,61400.0,15.1259,15.1415,15.1181,15.1415,61400.0
2013-12-30 14:00:00,19.43,19.43,19.42,19.43,42600.0,15.1415,15.1415,15.1337,15.1415,42600.0
2013-12-30 14:30:00,19.43,19.5,19.42,19.46,161000.0,15.1415,15.196,15.1337,15.1649,161000.0
2013-12-30 15:00:00,19.46,19.51,19.45,19.46,170000.0,15.1649,15.2038,15.1571,15.1649,170000.0
2013-12-30 15:30:00,19.46,19.47,19.39,19.41,315700.0,15.1649,15.1726,15.1103,15.1259,315700.0
2013-12-31 09:30:00,19.46,19.63,19.39,19.59,74900.0,15.1649,15.2973,15.1103,15.2662,74900.0
2013-12-31 10:00:00,19.58,19.66,19.52,19.52,109900.0,15.2584,15.3207,15.2116,15.2116,109900.0
2013-12-31 10:30:00,19.52,19.57,19.45,19.51,74500.0,15.2116,15.2506,15.1571,15.2038,74500.0
2013-12-31 11:00:00,19.51,19.54,19.45,19.48,75600.0,15.2038,15.2272,15.1571,15.1804,75600.0
2013-12-31 11:30:00,19.48,19.5,19.46,19.47,68800.0,15.1804,15.196,15.1649,15.1726,68800.0
2013-12-31 12:00:00,19.47,19.53,19.46,19.52,54100.0,15.1726,15.2194,15.1649,15.2116,54100.0
2013-12-31 12:30:00,19.53,19.56,19.49,19.49,95800.0,15.2194,15.2428,15.1882,15.1882,95800.0
2013-12-31 13:00:00,19.49,19.51,19.47,19.51,69700.0,15.1882,15.2038,15.1726,15.2038,69700.0
2013-12-31 13:30:00,19.5,19.56,19.5,19.54,47500.0,15.196,15.2428,15.196,15.2272,47500.0
2013-12-31 14:00:00,19.55,19.56,19.46,19.46,71200.0,15.235,15.2428,15.1649,15.1649,71200.0
2013-12-31 14:30:00,19.47,19.51,19.46,19.51,39500.0,15.1726,15.2038,15.1649,15.2038,39500.0
2013-12-31 15:00:00,19.51,19.54,19.5,19.54,57700.0,15.2038,15.2272,15.196,15.2272,57700.0
2013-12-31 15:30:00,19.54,19.57,19.52,19.55,302600.0,15.2272,15.2506,15.2116,15.235,302600.0
2014-01-02 09:30:00,19.4,19.48,19.2,19.42,199100.0,15.1181,15.1804,14.9622,15.1337,199100.0
2014-01-02 10:00:00,19.41,19.52,19.35,19.48,149400.0,15.1259,15.2116,15.0791,15.1804,149400.0
2014-01-02 10:30:00,19.48,19.53,19.45,19.51,93000.0,15.1804,15.2194,15.1571,15.2038,93000.0
2014-01-02 11:00:00,19.5,19.53,19.37,19.39,94200.0,15.196,15.2194,15.0947,15.1103,94200.0
2014-01-02 11:30:00,19.39,19.39,19.22,19.25,98100.0,15.1103,15.1103,14.9778,15.0012,98100.0
2014-01-02 12:00:00,19.25,19.25,19.14,19.14,53600.0,15.0012,15.0012,14.9155,14.9155,53600.0
2014-01-02 12:30:00,19.13,19.17,19.07,19.16,108200.0,14.9077,14.9389,14.8609,14.9311,108200.0
2014-01-02 13:00:00,19.16,19.18,19.08,19.1,63700.0,14.9311,14.9467,14.8687,14.8843,63700.0
2014-01-02 13:30:00,19.09,19.12,19.05,19.1,79300.0,14.8765,14.8999,14.8453,14.8843,79300.0
2014-01-02 14:00:00,19.1,19.17,19.09,19.11,74800.0,14.8843,14.9389,14.8765,14.8921,74800.0
2014-01-02 14:30:00,19.11,19.12,19.05,19.06,115600.0,14.8921,14.8999,14.8453,14.8531,115600.0
2014-01-02 15:00:00,19.06,19.13,19.05,19.09,126500.0,14.8531,14.9077,14.8453,14.8765,126500.0
2014-01-02 15:30:00,19.08,19.22,19.07,19.21,283100.0,14.8687,14.9778,14.8609,14.97,283100.0
2014-01-03 09:30:00,19.25,19.31,19.21,19.27,99400.0,15.0012,15.048,14.97,15.0168,99400.0
2014-01-03 10:00:00,19.27,19.32,19.23,19.25,132700.0,15.0168,15.0558,14.9856,15.0012,132700.0
2014-01-03 10:30:00,19.25,19.3,19.24,19.26,92700.0,15.0012,15.0402,14.9934,15.009,92700.0
2014-01-03 11:00:00,19.27,19.29,19.15,19.16,156700.0,15.0168,15.0324,14.9233,14.9311,156700.0
2014-01-03 11:30:00,19.15,19.17,19.07,19.1,75200.0,14.9233,14.9389,14.8609,14.8843,75200.0
2014-01-03 12:00:00,19.09,19.12,19.07,19.11,45300.0,14.8765,14.8999,14.8609,14.8921,45300.0
2014-01-03 12:30:00,19.12,19.14,19.1,19.1,43000.0,14.8999,14.9155,14.8843,14.8843,43000.0
2014-01-03 13:00:00,19.11,19.14,19.1,19.12,27200.0,14.8921,14.9155,14.8843,14.8999,27200.0
2014-01-03 13:30:00,19.12,19.12,19.08,19.11,26000.0,14.8999,14.8999,14.8687,14.8921,26000.0
2014-01-03 14:00:00,19.11,19.15,19.11,19.12,53800.0,14.8921,14.9233,14.8921,14.8999,53800.0
2014-01-03 14:30:00,19.12,19.22,19.11,19.17,99500.0,14.8999,14.9778,14.8921,14.9389,99500.0
2014-01-03 15:00:00,19.17,19.2,19.14,19.2,97800.0,14.9389,14.9622,14.9155,14.9622,97800.0
2014-01-03 15:30:00,19.2,19.22,19.12,19.16,221200.0,14.9622,14.9778,14.8999,14.9311,221200.0
2014-01-06 09:30:00,19.19,19.25,18.83,18.87,222000.0,14.9544,15.0012,14.6739,14.7051,222000.0
2014-01-06 10:00:00,18.87,18.88,18.77,18.85,171100.0,14.7051,14.7129,14.6271,14.6895,171100.0
2014-01-06 10:30:00,18.85,18.88,18.72,18.72,99900.0,14.6895,14.7129,14.5882,14.5882,99900.0
2014-01-06 11:00:00,18.72,18.73,18.59,18.66,203700.0,14.5882,14.596,14.4869,14.5414,203700.0
2014-01-06 11:30:00,18.67,18.72,18.65,18.68,66900.0,14.5492,14.5882,14.5336,14.557,66900.0
2014-01-06 12:00:00,18.68,18.71,18.65,18.67,59800.0,14.557,14.5804,14.5336,14.5492,59800.0
2014-01-06 12:30:00,18.67,18.7,18.64,18.66,73100.0,14.5492,14.5726,14.5258,14.5414,73100.0
2014-01-06 13:00:00,18.66,18.7,18.66,18.66,62200.0,14.5414,14.5726,14.5414,14.5414,62200.0
2014-01-06 13:30:00,18.67,18.77,18.66,18.73,87800.0,14.5492,14.6271,14.5414,14.596,87800.0
2014-01-06 14:00:00,18.73,18.8,18.73,18.8,103800.0,14.596,14.6505,14.596,14.6505,103800.0
2014-01-06 14:30:00,18.8,18.87,18.79,18.85,78300.0,14.6505,14.7051,14.6427,14.6895,78300.0
2014-01-06 15:00:00,18.86,18.88,18.82,18.84,127500.0,14.6973,14.7129,14.6661,14.6817,127500.0
2014-01-06 15:30:00,18.84,18.94,18.82,18.87,364400.0,14.6817,14.7596,14.6661,14.7051,364400.0
2014-01-07 09:30:00,18.91,19.09,18.8,19.07,143800.0,14.7362,14.8765,14.6505,14.8609,143800.0
2014-01-07 10:00:00,19.07,19.15,19.05,19.13,180600.0,14.8609,14.9233,14.8453,14.9077,180600.0
2014-01-07 10:30:00,19.13,19.17,19.07,19.07,104400.0,14.9077,14.9389,14.8609,14.8609,104400.0
2014-01-07 11:00:00,19.07,19.09,19.01,19.03,74700.0,14.8609,14.8765,14.8142,14.8298,74700.0
2014-01-07 11:30:00,19.03,19.04,18.94,18.94,58100.0,14.8298,14.8376,14.7596,14.7596,58100.0
2014-01-07 12:00:00,18.94,18.94,18.89,18.91,64900.0,14.7596,14.7596,14.7207,14.7362,64900.0
2014-01-07 12:30:00,18.92,18.96,18.9,18.95,32800.0,14.744,14.7752,14.7285,14.7674,32800.0
2014-01-07 13:00:00,18.95,18.98,18.92,18.98,41300.0,14.7674,14.7908,14.744,14.7908,41300.0
2014-01-07 13:30:00,18.98,19.01,18.93,18.93,56000.0,14.7908,14.8142,14.7518,14.7518,56000.0
2014-01-07 14:00:00,18.94,18.96,18.9,18.96,83000.0,14.7596,14.7752,14.7285,14.7752,83000.0
2014-01-07 14:30:00,18.95,18.98,18.94,18.97,73700.0,14.7674,14.7908,14.7596,14.783,73700.0
2014-01-07 15:00:00,18.97,18.98,18.95,18.96,82200.0,14.783,14.7908,14.7674,14.7752,82200.0
2014-01-07 15:30:00,18.96,19.01,18.95,19.0,338300.0,14.7752,14.8142,14.7674,14.8064,338300.0
2014-01-08 09:30:00,18.97,19.0,18.81,18.94,116600.0,14.783,14.8064,14.6583,14.7596,116600.0
2014-01-08 10:00:00,18.94,19.11,18.93,19.08,79400.0,14.7596,14.8921,14.7518,14.8687,79400.0
2014-01-08 10:30:00,19.08,19.12,19.05,19.11,78500.0,14.8687,14.8999,14.8453,14.8921,78500.0
2014-01-08 11:00:00,19.12,19.17,19.08,19.12,107100.0,14.8999,14.9389,14.8687,14.8999,107100.0
2014-01-08 11:30:00,19.13,19.26,19.13,19.25,88400.0,14.9077,15.009,14.9077,15.0012,88400.0
2014-01-08 12:00:00,19.26,19.31,19.23,19.27,77200.0,15.009,15.048,14.9856,15.0168,77200.0
2014-01-08 12:30:00,19.27,19.27,19.18,19.26,82200.0,15.0168,15.0168,14.9467,15.009,82200.0
2014-01-08 13:00:00,19.26,19.29,19.17,19.22,109800.0,15.009,15.0324,14.9389,14.9778,109800.0
2014-01-08 13:30:00,19.21,19.27,19.2,19.23,58900.0,14.97,15.0168,14.9622,14.9856,58900.0
2014-01-08 14:00:00,19.23,19.25,19.14,19.21,102300.0,14.9856,15.0012,14.9155,14.97,102300.0
2014-01-08 14:30:00,19.2,19.26,19.17,19.19,78300.0,14.9622,15.009,14.9389,14.9544,78300.0
2014-01-08 15:00:00,19.18,19.22,19.12,19.14,91300.0,14.9467,14.9778,14.8999,14.9155,91300.0
2014-01-08 15:30:00,19.14,19.25,19.14,19.22,267700.0,14.9155,15.0012,14.9155,14.9778,267700.0
2014-01-09 09:30:00,19.32,19.32,19.14,19.18,109300.0,15.0558,15.0558,14.9155,14.9467,109300.0
2014-01-09 10:00:00,19.19,19.21,19.14,19.21,92800.0,14.9544,14.97,14.9155,14.97,92800.0
2014-01-09 10:30:00,19.21,19.22,19.14,19.16,124500.0,14.97,14.9778,14.9155,14.9311,124500.0
2014-01-09 11:00:00,19.16,19.16,19.05,19.09,138200.0,14.9311,14.9311,14.8453,14.8765,138200.0
2014-01-09 11:30:00,19.09,19.14,19.07,19.09,123700.0,14.8765,14.9155,14.8609,14.8765,123700.0
2014-01-09 12:00:00,19.09,19.13,19.06,19.12,75800.0,14.8765,14.9077,14.8531,14.8999,75800.0
2014-01-09 12:30:00,19.12,19.19,19.12,19.19,49100.0,14.8999,14.9544,14.8999,14.9544,49100.0
2014-01-09 13:00:00,19.19,19.22,19.16,19.21,79200.0,14.9544,14.9778,14.9311,14.97,79200.0
2014-01-09 13:30:00,19.2,19.23,19.14,19.14,86500.0,14.9622,14.9856,14.9155,14.9155,86500.0
2014-01-09 14:00:00,19.14,19.15,19.12,19.15,51100.0,14.9155,14.9233,14.8999,14.9233,51100.0
2014-01-09 14:30:00,19.15,19.21,19.14,19.16,83300.0,14.9233,14.97,14.9155,14.9311,83300.0
2014-01-09 15:00:00,19.16,19.17,19.08,19.09,247700.0,14.9311,14.9389,14.8687,14.8765,247700.0
2014-01-09 15:30:00,19.09,19.14,19.08,19.11,331400.0,14.8765,14.9155,14.8687,14.8921,331400.0
2014-01-10 09:30:00,19.17,19.17,18.97,19.1,143900.0,14.9389,14.9389,14.783,14.8843,143900.0
2014-01-10 10:00:00,19.09,19.11,19.03,19.05,65700.0,14.8765,14.8921,14.8298,14.8453,65700.0
2014-01-10 10:30:00,19.05,19.1,19.01,19.07,26600.0,14.8453,14.8843,14.8142,14.8609,26600.0
2014-01-10 11:00:00,19.07,19.07,19.02,19.05,63200.0,14.8609,14.8609,14.822,14.8453,63200.0
2014-01-10 11:30:00,19.05,19.09,19.0,19.06,40500.0,14.8453,14.8765,14.8064,14.8531,40500.0
2014-01-10 12:00:00,19.06,19.07,19.01,19.05,66500.0,14.8531,14.8609,14.8142,14.8453,66500.0
2014-01-10 12:30:00,19.06,19.11,19.03,19.07,43800.0,14.8531,14.8921,14.8298,14.8609,43800.0
2014-01-10 13:00:00,19.08,19.14,19.06,19.1,19000.0,14.8687,14.9155,14.8531,14.8843,19000.0
2014-01-10 13:30:00,19.1,19.15,19.08,19.09,36800.0,14.8843,14.9233,14.8687,14.8765,36800.0
2014-01-10 14:00:00,19.1,19.1,19.04,19.06,45700.0,14.8843,14.8843,14.8376,14.8531,45700.0
2014-01-10 14:30:00,19.06,19.07,19.02,19.02,63000.0,14.8531,14.8609,14.822,14.822,63000.0
2014-01-10 15:00:00,19.03,19.1,19.03,19.09,103000.0,14.8298,14.8843,14.8298,14.8765,103000.0
2014-01-10 15:30:00,19.1,19.11,19.07,19.1,189600.0,14.8843,14.8921,14.8609,14.8843,189600.0
2014-01-13 09:30:00,19.07,19.21,19.03,19.17,127100.0,14.8609,14.97,14.8298,14.9389,127100.0
2014-01-13 10:00:00,19.17,19.17,19.07,19.12,142400.0,14.9389,14.9389,14.8609,14.8999,142400.0
2014-01-13 10:30:00,19.12,19.14,19.07,19.11,40100.0,14.8999,14.9155,14.8609,14.8921,40100.0
2014-01-13 11:00:00,19.1,19.1,19.01,19.01,62400.0,14.8843,14.8843,14.8142,14.8142,62400.0
2014-01-13 11:30:00,19.02,19.02,18.89,18.9,172300.0,14.822,14.822,14.7207,14.7285,172300.0
2014-01-13 12:00:00,18.91,18.91,18.78,18.82,224600.0,14.7362,14.7362,14.6349,14.6661,224600.0
2014-01-13 12:30:00,18.82,18.87,18.8,18.81,86800.0,14.6661,14.7051,14.6505,14.6583,86800.0
2014-01-13 13:00:00,18.8,18.83,18.73,18.8,126600.0,14.6505,14.6739,14.596,14.6505,126600.0
2014-01-13 13:30:00,18.8,18.82,18.69,18.75,168800.0,14.6505,14.6661,14.5648,14.6116,168800.0
2014-01-13 14:00:00,18.75,18.76,18.59,18.59,201900.0,14.6116,14.6194,14.4869,14.4869,201900.0
2014-01-13 14:30:00,18.59,18.69,18.59,18.68,191400.0,14.4869,14.5648,14.4869,14.557,191400.0
2014-01-13 15:00:00,18.67,18.67,18.54,18.55,219800.0,14.5492,14.5492,14.4479,14.4557,219800.0
2014-01-13 15:30:00,18.55,18.58,18.51,18.54,427600.0,14.4557,14.4791,14.4245,14.4479,427600.0
2014-01-14 09:30:00,18.62,18.7,18.57,18.6,89200.0,14.5103,14.5726,14.4713,14.4947,89200.0
2014-01-14 10:00:00,18.61,18.62,18.53,18.55,278800.0,14.5025,14.5103,14.4401,14.4557,278800.0
2014-01-14 10:30:00,18.55,18.55,18.47,18.5,156600.0,14.4557,14.4557,14.3934,14.4167,156600.0
2014-01-14 11:00:00,18.5,18.58,18.5,18.54,715800.0,14.4167,14.4791,14.4167,14.4479,715800.0
2014-01-14 11:30:00,18.54,18.55,18.48,18.49,53600.0,14.4479,14.4557,14.4012,14.4089,53600.0
2014-01-14 12:00:00,18.5,18.58,18.5,18.54,86300.0,14.4167,14.4791,14.4167,14.4479,86300.0
2014-01-14 12:30:00,18.54,18.54,18.49,18.5,86400.0,14.4479,14.4479,14.4089,14.4167,86400.0
2014-01-14 13:00:00,18.5,18.51,18.35,18.43,262100.0,14.4167,14.4245,14.2998,14.3622,262100.0
2014-01-14 13:30:00,18.44,18.54,18.44,18.48,61500.0,14.37,14.4479,14.37,14.4012,61500.0
2014-01-14 14:00:00,18.48,18.55,18.48,18.55,69100.0,14.4012,14.4557,14.4012,14.4557,69100.0
2014-01-14 14:30:00,18.55,18.56,18.52,18.53,86800.0,14.4557,14.4635,14.4323,14.4401,86800.0
2014-01-14 15:00:00,18.52,18.59,18.52,18.58,104300.0,14.4323,14.4869,14.4323,14.4791,104300.0
2014-01-14 15:30:00,18.58,18.59,18.54,18.55,639800.0,14.4791,14.4869,14.4479,14.4557,639800.0
2014-01-15 09:30:00,18.62,18.75,18.53,18.58,188300.0,14.5103,14.6116,14.4401,14.4791,188300.0
2014-01-15 10:00:00,18.58,18.59,18.39,18.43,227900.0,14.4791,14.4869,14.331,14.3622,227900.0
2014-01-15 10:30:00,18.44,18.55,18.43,18.5,124700.0,14.37,14.4557,14.3622,14.4167,124700.0
2014-01-15 11:00:00,18.51,18.57,18.5,18.54,122000.0,14.4245,14.4713,14.4167,14.4479,122000.0
2014-01-15 11:30:00,18.55,18.58,18.54,18.55,71100.0,14.4557,14.4791,14.4479,14.4557,71100.0
2014-01-15 12:00:00,18.55,18.57,18.53,18.56,70800.0,14.4557,14.4713,14.4401,14.4635,70800.0
2014-01-15 12:30:00,18.57,18.58,18.52,18.55,51700.0,14.4713,14.4791,14.4323,14.4557,51700.0
2014-01-15 13:00:00,18.55,18.55,18.52,18.53,28000.0,14.4557,14.4557,14.4323,14.4401,28000.0
2014-01-15 13:30:00,18.52,18.56,18.51,18.55,147200.0,14.4323,14.4635,14.4245,14.4557,147200.0
2014-01-15 14:00:00,18.55,18.56,18.51,18.53,137100.0,14.4557,14.4635,14.4245,14.4401,137100.0
2014-01-15 14:30:00,18.54,18.56,18.53,18.56,107000.0,14.4479,14.4635,14.4401,14.4635,107000.0
2014-01-15 15:00:00,18.55,18.56,18.53,18.56,120300.0,14.4557,14.4635,14.4401,14.4635,120300.0
2014-01-15 15:30:00,18.55,18.66,18.55,18.57,379500.0,14.4557,14.5414,14.4557,14.4713,379500.0
2014-01-16 09:30:00,18.58,18.77,18.58,18.73,120300.0,14.4791,14.6271,14.4791,14.596,120300.0
2014-01-16 10:00:00,18.72,18.77,18.68,18.69,93500.0,14.5882,14.6271,14.557,14.5648,93500.0
2014-01-16 10:30:00,18.68,18.7,18.63,18.7,72800.0,14.557,14.5726,14.518,14.5726,72800.0
2014-01-16 11:00:00,18.7,18.75,18.69,18.72,171700.0,14.5726,14.6116,14.5648,14.5882,171700.0
2014-01-16 11:30:00,18.72,18.78,18.69,18.78,159200.0,14.5882,14.6349,14.5648,14.6349,159200.0
2014-01-16 12:00:00,18.78,18.79,18.73,18.75,162000.0,14.6349,14.6427,14.596,14.6116,162000.0
2014-01-16 12:30:00,18.75,18.78,18.74,18.77,78600.0,14.6116,14.6349,14.6038,14.6271,78600.0
2014-01-16 13:00:00,18.78,18.78,18.72,18.73,90800.0,14.6349,14.6349,14.5882,14.596,90800.0
2014-01-16 13:30:00,18.74,18.8,18.73,18.79,74100.0,14.6038,14.6505,14.596,14.6427,74100.0
2014-01-16 14:00:00,18.79,18.81,18.79,18.81,104000.0,14.6427,14.6583,14.6427,14.6583,104000.0
2014-01-16 14:30:00,18.81,18.86,18.8,18.83,140400.0,14.6583,14.6973,14.6505,14.6739,140400.0
2014-01-16 15:00:00,18.83,18.83,18.78,18.8,133400.0,14.6739,14.6739,14.6349,14.6505,133400.0
2014-01-16 15:30:00,18.8,18.8,18.64,18.65,650800.0,14.6505,14.6505,14.5258,14.5336,650800.0
2014-01-17 09:30:00,18.71,18.75,18.54,18.54,128900.0,14.5804,14.6116,14.4479,14.4479,128900.0
2014-01-17 10:00:00,18.55,18.55,18.45,18.47,208700.0,14.4557,14.4557,14.3778,14.3934,208700.0
2014-01-17 10:30:00,18.47,18.47,18.43,18.47,156100.0,14.3934,14.3934,14.3622,14.3934,156100.0
2014-01-17 11:00:00,18.47,18.57,18.47,18.54,111100.0,14.3934,14.4713,14.3934,14.4479,111100.0
2014-01-17 11:30:00,18.54,18.56,18.51,18.55,60500.0,14.4479,14.4635,14.4245,14.4557,60500.0
2014-01-17 12:00:00,18.55,18.57,18.51,18.53,220900.0,14.4557,14.4713,14.4245,14.4401,220900.0
2014-01-17 12:30:00,18.53,18.54,18.5,18.51,116200.0,14.4401,14.4479,14.4167,14.4245,116200.0
2014-01-17 13:00:00,18.51,18.51,18.47,18.49,61800.0,14.4245,14.4245,14.3934,14.4089,61800.0
2014-01-17 13:30:00,18.49,18.51,18.49,18.5,110300.0,14.4089,14.4245,14.4089,14.4167,110300.0
2014-01-17 14:00:00,18.49,18.49,18.41,18.41,106100.0,14.4089,14.4089,14.3466,14.3466,106100.0
2014-01-17 14:30:00,18.41,18.52,18.41,18.51,200300.0,14.3466,14.4323,14.3466,14.4245,200300.0
2014-01-17 15:00:00,18.51,18.52,18.46,18.48,170200.0,14.4245,14.4323,14.3856,14.4012,170200.0
2014-01-17 15:30:00,18.48,18.49,18.37,18.39,577600.0,14.4012,14.4089,14.3154,14.331,577600.0
2014-01-21 09:30:00,18.4,18.49,18.17,18.2,253000.0,14.3388,14.4089,14.1596,14.183,253000.0
2014-01-21 10:00:00,18.2,18.21,18.11,18.15,310400.0,14.183,14.1907,14.1128,14.144,310400.0
2014-01-21 10:30:00,18.15,18.15,18.02,18.03,209100.0,14.144,14.144,14.0427,14.0505,209100.0
2014-01-21 11:00:00,18.03,18.05,17.92,17.92,201800.0,14.0505,14.0661,13.9648,13.9648,201800.0
2014-01-21 11:30:00,17.92,17.94,17.89,17.9,366400.0,13.9648,13.9803,13.9414,13.9492,366400.0
2014-01-21 12:00:00,17.91,17.96,17.89,17.9,296500.0,13.957,13.9959,13.9414,13.9492,296500.0
2014-01-21 12:30:00,17.9,17.93,17.89,17.91,175900.0,13.9492,13.9725,13.9414,13.957,175900.0
2014-01-21 13:00:00,17.92,18.03,17.91,17.99,89300.0,13.9648,14.0505,13.957,14.0193,89300.0
2014-01-21 13:30:00,17.99,18.0,17.99,18.0,54000.0,14.0193,14.0271,14.0193,14.0271,54000.0
2014-01-21 14:00:00,17.99,18.0,17.95,17.96,111100.0,14.0193,14.0271,13.9881,13.9959,111100.0
2014-01-21 14:30:00,17.97,18.0,17.96,17.99,104600.0,14.0037,14.0271,13.9959,14.0193,104600.0
2014-01-21 15:00:00,17.99,18.0,17.99,17.99,105800.0,14.0193,14.0271,14.0193,14.0193,105800.0
2014-01-21 15:30:00,17.99,18.01,17.9,17.97,690900.0,14.0193,14.0349,13.9492,14.0037,690900.0
2014-01-22 09:30:00,18.02,18.03,17.85,17.94,191200.0,14.0427,14.0505,13.9102,13.9803,191200.0
2014-01-22 10:00:00,17.94,17.99,17.89,17.96,179400.0,13.9803,14.0193,13.9414,13.9959,179400.0
2014-01-22 10:30:00,17.97,17.99,17.86,17.89,202000.0,14.0037,14.0193,13.918,13.9414,202000.0
2014-01-22 11:00:00,17.89,17.91,17.88,17.9,113900.0,13.9414,13.957,13.9336,13.9492,113900.0
2014-01-22 11:30:00,17.9,17.91,17.87,17.88,133200.0,13.9492,13.957,13.9258,13.9336,133200.0
2014-01-22 12:00:00,17.88,17.91,17.88,17.89,107300.0,13.9336,13.957,13.9336,13.9414,107300.0
2014-01-22 12:30:00,17.9,17.91,17.86,17.87,88500.0,13.9492,13.957,13.918,13.9258,88500.0
2014-01-22 13:00:00,17.87,17.9,17.86,17.86,48300.0,13.9258,13.9492,13.918,13.918,48300.0
2014-01-22 13:30:00,17.86,17.88,17.8,17.81,121800.0,13.918,13.9336,13.8712,13.879,121800.0
2014-01-22 14:00:00,17.82,17.88,17.81,17.88,137200.0,13.8868,13.9336,13.879,13.9336,137200.0
2014-01-22 14:30:00,17.88,17.9,17.87,17.9,140300.0,13.9336,13.9492,13.9258,13.9492,140300.0
2014-01-22 15:00:00,17.9,18.0,17.89,18.0,223100.0,13.9492,14.0271,13.9414,14.0271,223100.0
2014-01-22 15:30:00,18.0,18.0,17.88,17.89,452300.0,14.0271,14.0271,13.9336,13.9414,452300.0
2014-01-23 09:30:00,17.85,17.9,17.7,17.85,123900.0,13.9102,13.9492,13.7933,13.9102,123900.0
2014-01-23 10:00:00,17.85,17.88,17.79,17.88,105500.0,13.9102,13.9336,13.8634,13.9336,105500.0
2014-01-23 10:30:00,17.88,17.88,17.76,17.8,177100.0,13.9336,13.9336,13.8401,13.8712,177100.0
2014-01-23 11:00:00,17.8,17.83,17.78,17.82,151800.0,13.8712,13.8946,13.8557,13.8868,151800.0
2014-01-23 11:30:00,17.81,17.84,17.8,17.84,179400.0,13.879,13.9024,13.8712,13.9024,179400.0
2014-01-23 12:00:00,17.83,17.89,17.83,17.86,371900.0,13.8946,13.9414,13.8946,13.918,371900.0
2014-01-23 12:30:00,17.86,17.88,17.83,17.84,59900.0,13.918,13.9336,13.8946,13.9024,59900.0
2014-01-23 13:00:00,17.83,17.84,17.81,17.81,68300.0,13.8946,13.9024,13.879,13.879,68300.0
2014-01-23 13:30:00,17.8,17.81,17.74,17.75,254700.0,13.8712,13.879,13.8245,13.8323,254700.0
2014-01-23 14:00:00,17.75,17.76,17.72,17.74,101600.0,13.8323,13.8401,13.8089,13.8245,101600.0
2014-01-23 14:30:00,17.74,17.74,17.69,17.71,108000.0,13.8245,13.8245,13.7855,13.8011,108000.0
2014-01-23 15:00:00,17.71,17.73,17.69,17.7,130900.0,13.8011,13.8167,13.7855,13.7933,130900.0
2014-01-23 15:30:00,17.7,17.7,17.54,17.56,1141900.0,13.7933,13.7933,13.6686,13.6842,1141900.0
2014-01-24 09:30:00,17.5,17.5,17.27,17.3,312100.0,13.6375,13.6375,13.4582,13.4816,312100.0
2014-01-24 10:00:00,17.3,17.32,17.22,17.25,157500.0,13.4816,13.4972,13.4193,13.4426,157500.0
2014-01-24 10:30:00,17.26,17.32,17.2,17.25,147800.0,13.4504,13.4972,13.4037,13.4426,147800.0
2014-01-24 11:00:00,17.23,17.25,17.13,17.16,140300.0,13.4271,13.4426,13.3491,13.3725,140300.0
2014-01-24 11:30:00,17.16,17.18,17.1,17.17,166800.0,13.3725,13.3881,13.3257,13.3803,166800.0
2014-01-24 12:00:00,17.18,17.23,17.1,17.21,138800.0,13.3881,13.4271,13.3257,13.4115,138800.0
2014-01-24 12:30:00,17.22,17.23,17.12,17.16,102400.0,13.4193,13.4271,13.3413,13.3725,102400.0
2014-01-24 13:00:00,17.17,17.18,17.13,17.14,95600.0,13.3803,13.3881,13.3491,13.3569,95600.0
2014-01-24 13:30:00,17.14,17.17,17.12,17.13,92500.0,13.3569,13.3803,13.3413,13.3491,92500.0
2014-01-24 14:00:00,17.14,17.14,17.06,17.08,108600.0,13.3569,13.3569,13.2946,13.3102,108600.0
2014-01-24 14:30:00,17.07,17.09,17.01,17.06,132900.0,13.3024,13.318,13.2556,13.2946,132900.0
2014-01-24 15:00:00,17.07,17.09,17.03,17.05,188900.0,13.3024,13.318,13.2712,13.2868,188900.0
2014-01-24 15:30:00,17.05,17.09,16.95,16.95,755300.0,13.2868,13.318,13.2089,13.2089,755300.0
2014-01-27 09:30:00,17.13,17.13,16.66,16.68,368200.0,13.3491,13.3491,12.9829,12.9984,368200.0
2014-01-27 10:00:00,16.67,16.75,16.63,16.64,370200.0,12.9907,13.053,12.9595,12.9673,370200.0
2014-01-27 10:30:00,16.64,16.82,16.64,16.79,260900.0,12.9673,13.1075,12.9673,13.0842,260900.0
2014-01-27 11:00:00,16.79,16.83,16.74,16.75,293600.0,13.0842,13.1153,13.0452,13.053,293600.0
2014-01-27 11:30:00,16.75,16.76,16.74,16.74,128400.0,13.053,13.0608,13.0452,13.0452,128400.0
2014-01-27 12:00:00,16.74,16.75,16.51,16.52,222100.0,13.0452,13.053,12.866,12.8738,222100.0
2014-01-27 12:30:00,16.52,16.53,16.45,16.48,176700.0,12.8738,12.8816,12.8192,12.8426,176700.0
2014-01-27 13:00:00,16.47,16.59,16.47,16.55,205200.0,12.8348,12.9283,12.8348,12.8971,205200.0
2014-01-27 13:30:00,16.56,16.6,16.52,16.56,271800.0,12.9049,12.9361,12.8738,12.9049,271800.0
2014-01-27 14:00:00,16.57,16.63,16.53,16.63,456900.0,12.9127,12.9595,12.8816,12.9595,456900.0
2014-01-27 14:30:00,16.63,16.71,16.62,16.68,683000.0,12.9595,13.0218,12.9517,12.9984,683000.0
2014-01-27 15:00:00,16.68,16.68,16.58,16.6,659900.0,12.9984,12.9984,12.9205,12.9361,659900.0
2014-01-27 15:30:00,16.59,16.64,16.47,16.47,1565200.0,12.9283,12.9673,12.8348,12.8348,1565200.0
2014-01-28 09:30:00,16.67,16.89,16.41,16.5,531600.0,12.9907,13.1621,12.788,12.8582,531600.0
2014-01-28 10:00:00,16.5,16.64,16.34,16.57,758800.0,12.8582,12.9673,12.7335,12.9127,758800.0
2014-01-28 10:30:00,16.56,16.7,16.47,16.52,770400.0,12.9049,13.014,12.8348,12.8738,770400.0
2014-01-28 11:00:00,16.53,16.59,16.21,16.43,539500.0,12.8816,12.9283,12.6322,12.8036,539500.0
2014-01-28 11:30:00,16.43,16.45,16.29,16.43,749700.0,12.8036,12.8192,12.6945,12.8036,749700.0
2014-01-28 12:00:00,16.43,16.45,16.39,16.41,299000.0,12.8036,12.8192,12.7725,12.788,299000.0
2014-01-28 12:30:00,16.41,16.41,16.27,16.29,701100.0,12.788,12.788,12.6789,12.6945,701100.0
2014-01-28 13:00:00,16.3,16.4,16.27,16.37,707200.0,12.7023,12.7802,12.6789,12.7569,707200.0
2014-01-28 13:30:00,16.37,16.45,16.32,16.38,269700.0,12.7569,12.8192,12.7179,12.7647,269700.0
2014-01-28 14:00:00,16.38,16.7,16.38,16.61,401300.0,12.7647,13.014,12.7647,12.9439,401300.0
2014-01-28 14:30:00,16.61,16.68,16.55,16.66,636300.0,12.9439,12.9984,12.8971,12.9829,636300.0
2014-01-28 15:00:00,16.66,16.73,16.59,16.72,386800.0,12.9829,13.0374,12.9283,13.0296,386800.0
2014-01-28 15:30:00,16.71,16.91,16.71,16.85,1027800.0,13.0218,13.1777,13.0218,13.1309,1027800.0
2014-01-29 09:30:00,16.85,16.96,16.47,16.57,578700.0,13.1309,13.2166,12.8348,12.9127,578700.0
2014-01-29 10:00:00,16.58,16.61,16.52,16.6,361900.0,12.9205,12.9439,12.8738,12.9361,361900.0
2014-01-29 10:30:00,16.6,16.82,16.59,16.8,412700.0,12.9361,13.1075,12.9283,13.092,412700.0
2014-01-29 11:00:00,16.8,16.91,16.77,16.83,328300.0,13.092,13.1777,13.0686,13.1153,328300.0
2014-01-29 11:30:00,16.84,16.86,16.73,16.86,195400.0,13.1231,13.1387,13.0374,13.1387,195400.0
2014-01-29 12:00:00,16.86,16.89,16.73,16.73,144500.0,13.1387,13.1621,13.0374,13.0374,144500.0
2014-01-29 12:30:00,16.73,16.75,16.6,16.6,268600.0,13.0374,13.053,12.9361,12.9361,268600.0
2014-01-29 13:00:00,16.61,16.63,16.57,16.62,118500.0,12.9439,12.9595,12.9127,12.9517,118500.0
2014-01-29 13:30:00,16.61,16.62,16.56,16.62,229600.0,12.9439,12.9517,12.9049,12.9517,229600.0
2014-01-29 14:00:00,16.62,16.7,16.57,16.65,350300.0,12.9517,13.014,12.9127,12.9751,350300.0
2014-01-29 14:30:00,16.65,16.72,16.63,16.66,208100.0,12.9751,13.0296,12.9595,12.9829,208100.0
2014-01-29 15:00:00,16.65,16.74,16.63,16.69,291600.0,12.9751,13.0452,12.9595,13.0062,291600.0
2014-01-29 15:30:00,16.7,16.71,16.6,16.6,706300.0,13.014,13.0218,12.9361,12.9361,706300.0
2014-01-30 09:30:00,16.82,16.91,16.54,16.59,476700.0,13.1075,13.1777,12.8893,12.9283,476700.0
2014-01-30 10:00:00,16.59,16.64,16.55,16.58,212800.0,12.9283,12.9673,12.8971,12.9205,212800.0
2014-01-30 10:30:00,16.58,16.61,16.55,16.58,118700.0,12.9205,12.9439,12.8971,12.9205,118700.0
2014-01-30 11:00:00,16.59,16.67,16.55,16.65,171600.0,12.9283,12.9907,12.8971,12.9751,171600.0
2014-01-30 11:30:00,16.66,16.81,16.65,16.75,289700.0,12.9829,13.0998,12.9751,13.053,289700.0
2014-01-30 12:00:00,16.75,16.76,16.7,16.71,146800.0,13.053,13.0608,13.014,13.0218,146800.0
2014-01-30 12:30:00,16.7,16.71,16.62,16.63,161000.0,13.014,13.0218,12.9517,12.9595,161000.0
2014-01-30 13:00:00,16.63,16.66,16.62,16.62,106600.0,12.9595,12.9829,12.9517,12.9517,106600.0
2014-01-30 13:30:00,16.62,16.69,16.6,16.69,106100.0,12.9517,13.0062,12.9361,13.0062,106100.0
2014-01-30 14:00:00,16.69,16.69,16.61,16.66,121600.0,13.0062,13.0062,12.9439,12.9829,121600.0
2014-01-30 14:30:00,16.67,16.71,16.66,16.71,108000.0,12.9907,13.0218,12.9829,13.0218,108000.0
2014-01-30 15:00:00,16.71,16.73,16.69,16.73,90400.0,13.0218,13.0374,13.0062,13.0374,90400.0
2014-01-30 15:30:00,16.73,16.74,16.69,16.71,414900.0,13.0374,13.0452,13.0062,13.0218,414900.0
2014-01-31 09:30:00,16.49,16.6,16.3,16.43,271500.0,12.8504,12.9361,12.7023,12.8036,271500.0
2014-01-31 10:00:00,16.44,16.54,16.44,16.51,169400.0,12.8114,12.8893,12.8114,12.866,169400.0
2014-01-31 10:30:00,16.51,16.64,16.51,16.53,173100.0,12.866,12.9673,12.866,12.8816,173100.0
2014-01-31 11:00:00,16.54,16.63,16.5,16.61,116700.0,12.8893,12.9595,12.8582,12.9439,116700.0
2014-01-31 11:30:00,16.62,16.62,16.54,16.62,47000.0,12.9517,12.9517,12.8893,12.9517,47000.0
2014-01-31 12:00:00,16.62,16.64,16.59,16.61,79600.0,12.9517,12.9673,12.9283,12.9439,79600.0
2014-01-31 12:30:00,16.62,16.62,16.55,16.59,50500.0,12.9517,12.9517,12.8971,12.9283,50500.0
2014-01-31 13:00:00,16.59,16.61,16.55,16.55,43900.0,12.9283,12.9439,12.8971,12.8971,43900.0
2014-01-31 13:30:00,16.56,16.68,16.54,16.68,95000.0,12.9049,12.9984,12.8893,12.9984,95000.0
2014-01-31 14:00:00,16.69,16.71,16.66,16.68,82500.0,13.0062,13.0218,12.9829,12.9984,82500.0
2014-01-31 14:30:00,16.69,16.7,16.66,16.68,161400.0,13.0062,13.014,12.9829,12.9984,161400.0
2014-01-31 15:00:00,16.68,16.68,16.57,16.57,103100.0,12.9984,12.9984,12.9127,12.9127,103100.0
2014-01-31 15:30:00,16.57,16.6,16.46,16.5,382400.0,12.9127,12.9361,12.827,12.8582,382400.0
2014-02-03 09:30:00,16.5,16.5,16.32,16.41,232200.0,12.8582,12.8582,12.7179,12.788,232200.0
2014-02-03 10:00:00,16.39,16.4,16.07,16.13,190100.0,12.7725,12.7802,12.5231,12.5698,190100.0
2014-02-03 10:30:00,16.13,16.17,16.09,16.13,239200.0,12.5698,12.601,12.5387,12.5698,239200.0
2014-02-03 11:00:00,16.13,16.15,16.0,16.06,395200.0,12.5698,12.5854,12.4685,12.5153,395200.0
2014-02-03 11:30:00,16.05,16.11,16.04,16.07,217700.0,12.5075,12.5543,12.4997,12.5231,217700.0
2014-02-03 12:00:00,16.07,16.07,16.0,16.03,127800.0,12.5231,12.5231,12.4685,12.4919,127800.0
2014-02-03 12:30:00,16.04,16.11,16.03,16.05,150100.0,12.4997,12.5543,12.4919,12.5075,150100.0
2014-02-03 13:00:00,16.06,16.07,15.93,15.97,256900.0,12.5153,12.5231,12.414,12.4452,256900.0
2014-02-03 13:30:00,15.96,15.98,15.92,15.93,197600.0,12.4374,12.4529,12.4062,12.414,197600.0
2014-02-03 14:00:00,15.94,15.98,15.93,15.97,191800.0,12.4218,12.4529,12.414,12.4452,191800.0
2014-02-03 14:30:00,15.96,15.97,15.82,15.83,155700.0,12.4374,12.4452,12.3283,12.3361,155700.0
2014-02-03 15:00:00,15.82,15.93,15.82,15.91,247000.0,12.3283,12.414,12.3283,12.3984,247000.0
2014-02-03 15:30:00,15.91,15.91,15.8,15.83,773300.0,12.3984,12.3984,12.3127,12.3361,773300.0
2014-02-04 09:30:00,15.94,15.99,15.8,15.88,405900.0,12.4218,12.4607,12.3127,12.375,405900.0
2014-02-04 10:00:00,15.89,15.92,15.85,15.86,75000.0,12.3828,12.4062,12.3516,12.3594,75000.0
2014-02-04 10:30:00,15.86,15.91,15.86,15.91,67200.0,12.3594,12.3984,12.3594,12.3984,67200.0
2014-02-04 11:00:00,15.91,15.94,15.88,15.88,96100.0,12.3984,12.4218,12.375,12.375,96100.0
2014-02-04 11:30:00,15.89,15.94,15.88,15.94,47200.0,12.3828,12.4218,12.375,12.4218,47200.0
2014-02-04 12:00:00,15.95,15.98,15.92,15.97,124800.0,12.4296,12.4529,12.4062,12.4452,124800.0
2014-02-04 12:30:00,15.97,16.03,15.97,16.03,131300.0,12.4452,12.4919,12.4452,12.4919,131300.0
2014-02-04 13:00:00,16.03,16.1,16.02,16.09,175700.0,12.4919,12.5465,12.4841,12.5387,175700.0
2014-02-04 13:30:00,16.08,16.12,16.0,16.01,74900.0,12.5309,12.562,12.4685,12.4763,74900.0
2014-02-04 14:00:00,16.01,16.01,15.97,15.98,45900.0,12.4763,12.4763,12.4452,12.4529,45900.0
2014-02-04 14:30:00,15.97,16.0,15.94,16.0,58300.0,12.4452,12.4685,12.4218,12.4685,58300.0
2014-02-04 15:00:00,15.99,16.04,15.96,15.97,165400.0,12.4607,12.4997,12.4374,12.4452,165400.0
2014-02-04 15:30:00,15.97,16.0,15.94,15.96,232000.0,12.4452,12.4685,12.4218,12.4374,232000.0
2014-02-05 09:30:00,16.36,16.38,16.01,16.04,308500.0,12.7491,12.7647,12.4763,12.4997,308500.0
2014-02-05 10:00:00,16.05,16.11,15.88,15.91,206800.0,12.5075,12.5543,12.375,12.3984,206800.0
2014-02-05 10:30:00,15.9,15.99,15.9,15.97,110500.0,12.3906,12.4607,12.3906,12.4452,110500.0
2014-02-05 11:00:00,15.96,16.11,15.95,16.1,178700.0,12.4374,12.5543,12.4296,12.5465,178700.0
2014-02-05 11:30:00,16.11,16.16,16.06,16.15,158700.0,12.5543,12.5932,12.5153,12.5854,158700.0
2014-02-05 12:00:00,16.15,16.25,16.14,16.21,202200.0,12.5854,12.6634,12.5776,12.6322,202200.0
2014-02-05 12:30:00,16.21,16.27,16.2,16.26,154800.0,12.6322,12.6789,12.6244,12.6711,154800.0
2014-02-05 13:00:00,16.25,16.31,16.25,16.26,103000.0,12.6634,12.7101,12.6634,12.6711,103000.0
2014-02-05 13:30:00,16.25,16.26,16.22,16.24,75000.0,12.6634,12.6711,12.64,12.6556,75000.0
2014-02-05 14:00:00,16.25,16.29,16.18,16.19,705700.0,12.6634,12.6945,12.6088,12.6166,705700.0
2014-02-05 14:30:00,16.19,16.2,16.12,16.14,189400.0,12.6166,12.6244,12.562,12.5776,189400.0
2014-02-05 15:00:00,16.14,16.14,16.1,16.14,102900.0,12.5776,12.5776,12.5465,12.5776,102900.0
2014-02-05 15:30:00,16.13,16.17,16.1,16.11,289200.0,12.5698,12.601,12.5465,12.5543,289200.0
2014-02-06 09:30:00,16.2,16.28,16.11,16.16,131200.0,12.6244,12.6867,12.5543,12.5932,131200.0
2014-02-06 10:00:00,16.16,16.19,16.11,16.17,119500.0,12.5932,12.6166,12.5543,12.601,119500.0
2014-02-06 10:30:00,16.18,16.27,16.16,16.19,348200.0,12.6088,12.6789,12.5932,12.6166,348200.0
2014-02-06 11:00:00,16.19,16.22,16.16,16.16,230500.0,12.6166,12.64,12.5932,12.5932,230500.0
2014-02-06 11:30:00,16.16,16.21,16.16,16.19,70700.0,12.5932,12.6322,12.5932,12.6166,70700.0
2014-02-06 12:00:00,16.19,16.21,16.18,16.21,87000.0,12.6166,12.6322,12.6088,12.6322,87000.0
2014-02-06 12:30:00,16.2,16.22,16.18,16.21,93100.0,12.6244,12.64,12.6088,12.6322,93100.0
2014-02-06 13:00:00,16.21,16.21,16.18,16.18,147700.0,12.6322,12.6322,12.6088,12.6088,147700.0
2014-02-06 13:30:00,16.19,16.21,16.16,16.18,70800.0,12.6166,12.6322,12.5932,12.6088,70800.0
2014-02-06 14:00:00,16.18,16.24,16.17,16.23,96100.0,12.6088,12.6556,12.601,12.6478,96100.0
2014-02-06 14:30:00,16.23,16.24,16.21,16.24,71900.0,12.6478,12.6556,12.6322,12.6556,71900.0
2014-02-06 15:00:00,16.23,16.25,16.2,16.25,190300.0,12.6478,12.6634,12.6244,12.6634,190300.0
2014-02-06 15:30:00,16.25,16.28,16.19,16.19,968100.0,12.6634,12.6867,12.6166,12.6166,968100.0
2014-02-07 09:30:00,16.42,16.47,16.16,16.2,1001400.0,12.7958,12.8348,12.5932,12.6244,1001400.0
2014-02-07 10:00:00,16.2,16.26,16.15,16.16,186000.0,12.6244,12.6711,12.5854,12.5932,186000.0
2014-02-07 10:30:00,16.16,16.26,16.15,16.24,151100.0,12.5932,12.6711,12.5854,12.6556,151100.0
2014-02-07 11:00:00,16.24,16.24,16.15,16.22,370100.0,12.6556,12.6556,12.5854,12.64,370100.0
2014-02-07 11:30:00,16.23,16.33,16.23,16.32,198400.0,12.6478,12.7257,12.6478,12.7179,198400.0
2014-02-07 12:00:00,16.33,16.41,16.32,16.39,320100.0,12.7257,12.788,12.7179,12.7725,320100.0
2014-02-07 12:30:00,16.4,16.4,16.3,16.31,219200.0,12.7802,12.7802,12.7023,12.7101,219200.0
2014-02-07 13:00:00,16.31,16.43,16.29,16.42,173900.0,12.7101,12.8036,12.6945,12.7958,173900.0
2014-02-07 13:30:00,16.42,16.45,16.38,16.42,200300.0,12.7958,12.8192,12.7647,12.7958,200300.0
2014-02-07 14:00:00,16.42,16.43,16.35,16.35,286500.0,12.7958,12.8036,12.7413,12.7413,286500.0
2014-02-07 14:30:00,16.36,16.38,16.3,16.36,188000.0,12.7491,12.7647,12.7023,12.7491,188000.0
2014-02-07 15:00:00,16.37,16.42,16.34,16.36,119000.0,12.7569,12.7958,12.7335,12.7491,119000.0
2014-02-07 15:30:00,16.36,16.4,16.32,16.32,594600.0,12.7491,12.7802,12.7179,12.7179,594600.0
2014-02-10 09:30:00,16.32,16.37,16.22,16.3,186600.0,12.7179,12.7569,12.64,12.7023,186600.0
2014-02-10 10:00:00,16.3,16.35,16.27,16.35,127600.0,12.7023,12.7413,12.6789,12.7413,127600.0
2014-02-10 10:30:00,16.35,16.36,16.25,16.3,207500.0,12.7413,12.7491,12.6634,12.7023,207500.0
2014-02-10 11:00:00,16.3,16.33,16.23,16.33,72500.0,12.7023,12.7257,12.6478,12.7257,72500.0
2014-02-10 11:30:00,16.32,16.37,16.28,16.3,86700.0,12.7179,12.7569,12.6867,12.7023,86700.0
2014-02-10 12:00:00,16.3,16.35,16.28,16.31,108700.0,12.7023,12.7413,12.6867,12.7101,108700.0
2014-02-10 12:30:00,16.3,16.33,16.3,16.32,67200.0,12.7023,12.7257,12.7023,12.7179,67200.0
2014-02-10 13:00:00,16.32,16.34,16.29,16.33,88300.0,12.7179,12.7335,12.6945,12.7257,88300.0
2014-02-10 13:30:00,16.32,16.35,16.31,16.33,80100.0,12.7179,12.7413,12.7101,12.7257,80100.0
2014-02-10 14:00:00,16.33,16.37,16.32,16.35,156000.0,12.7257,12.7569,12.7179,12.7413,156000.0
2014-02-10 14:30:00,16.35,16.36,16.32,16.34,75500.0,12.7413,12.7491,12.7179,12.7335,75500.0
2014-02-10 15:00:00,16.33,16.37,16.27,16.32,172400.0,12.7257,12.7569,12.6789,12.7179,172400.0
2014-02-10 15:30:00,16.32,16.34,16.28,16.3,256600.0,12.7179,12.7335,12.6867,12.7023,256600.0
2014-02-11 09:30:00,17.17,17.18,16.64,16.88,584500.0,13.3803,13.3881,12.9673,13.1543,584500.0
2014-02-11 10:00:00,16.87,16.99,16.79,16.99,257200.0,13.1465,13.24,13.0842,13.24,257200.0
2014-02-11 10:30:00,16.99,17.09,16.96,17.0,380100.0,13.24,13.318,13.2166,13.2478,380100.0
2014-02-11 11:00:00,17.0,17.05,16.98,17.02,132100.0,13.2478,13.2868,13.2322,13.2634,132100.0
2014-02-11 11:30:00,17.02,17.05,16.98,17.05,76300.0,13.2634,13.2868,13.2322,13.2868,76300.0
2014-02-11 12:00:00,17.04,17.05,16.94,16.96,123400.0,13.279,13.2868,13.2011,13.2166,123400.0
2014-02-11 12:30:00,16.96,17.03,16.95,17.0,62600.0,13.2166,13.2712,13.2089,13.2478,62600.0
2014-02-11 13:00:00,17.01,17.03,16.98,17.02,72500.0,13.2556,13.2712,13.2322,13.2634,72500.0
2014-02-11 13:30:00,17.02,17.04,16.98,17.0,66400.0,13.2634,13.279,13.2322,13.2478,66400.0
2014-02-11 14:00:00,16.99,17.08,16.99,17.06,169400.0,13.24,13.3102,13.24,13.2946,169400.0
2014-02-11 14:30:00,17.07,17.12,17.05,17.11,153000.0,13.3024,13.3413,13.2868,13.3335,153000.0
2014-02-11 15:00:00,17.11,17.15,17.1,17.15,219400.0,13.3335,13.3647,13.3257,13.3647,219400.0
2014-02-11 15:30:00,17.14,17.18,17.07,17.11,597600.0,13.3569,13.3881,13.3024,13.3335,597600.0
2014-02-12 09:30:00,17.21,17.35,17.16,17.26,202100.0,13.4115,13.5206,13.3725,13.4504,202100.0
2014-02-12 10:00:00,17.26,17.29,17.21,17.28,177600.0,13.4504,13.4738,13.4115,13.466,177600.0
2014-02-12 10:30:00,17.27,17.31,17.24,17.26,186300.0,13.4582,13.4894,13.4348,13.4504,186300.0
2014-02-12 11:00:00,17.26,17.35,17.26,17.35,260500.0,13.4504,13.5206,13.4504,13.5206,260500.0
2014-02-12 11:30:00,17.34,17.43,17.33,17.41,302500.0,13.5128,13.5829,13.505,13.5673,302500.0
2014-02-12 12:00:00,17.4,17.46,17.37,17.46,151800.0,13.5595,13.6063,13.5362,13.6063,151800.0
2014-02-12 12:30:00,17.46,17.5,17.34,17.42,190800.0,13.6063,13.6375,13.5128,13.5751,190800.0
2014-02-12 13:00:00,17.42,17.45,17.39,17.4,86300.0,13.5751,13.5985,13.5517,13.5595,86300.0
2014-02-12 13:30:00,17.41,17.42,17.37,17.39,116900.0,13.5673,13.5751,13.5362,13.5517,116900.0
2014-02-12 14:00:00,17.39,17.4,17.32,17.35,130700.0,13.5517,13.5595,13.4972,13.5206,130700.0
2014-02-12 14:30:00,17.35,17.41,17.34,17.41,335900.0,13.5206,13.5673,13.5128,13.5673,335900.0
2014-02-12 15:00:00,17.41,17.42,17.36,17.38,199800.0,13.5673,13.5751,13.5284,13.5439,199800.0
2014-02-12 15:30:00,17.38,17.41,17.37,17.4,498000.0,13.5439,13.5673,13.5362,13.5595,498000.0
2014-02-13 09:30:00,17.24,17.43,17.23,17.37,288600.0,13.4348,13.5829,13.4271,13.5362,288600.0
2014-02-13 10:00:00,17.37,17.44,17.37,17.41,137200.0,13.5362,13.5907,13.5362,13.5673,137200.0
2014-02-13 10:30:00,17.41,17.53,17.39,17.49,130600.0,13.5673,13.6608,13.5517,13.6297,130600.0
2014-02-13 11:00:00,17.49,17.57,17.46,17.55,189200.0,13.6297,13.692,13.6063,13.6764,189200.0
2014-02-13 11:30:00,17.55,17.58,17.48,17.53,86100.0,13.6764,13.6998,13.6219,13.6608,86100.0
2014-02-13 12:00:00,17.53,17.55,17.48,17.52,108300.0,13.6608,13.6764,13.6219,13.653,108300.0
2014-02-13 12:30:00,17.53,17.55,17.5,17.54,77500.0,13.6608,13.6764,13.6375,13.6686,77500.0
2014-02-13 13:00:00,17.54,17.61,17.53,17.61,97900.0,13.6686,13.7232,13.6608,13.7232,97900.0
2014-02-13 13:30:00,17.61,17.67,17.59,17.65,129000.0,13.7232,13.7699,13.7076,13.7543,129000.0
2014-02-13 14:00:00,17.65,17.66,17.62,17.63,121400.0,13.7543,13.7621,13.731,13.7388,121400.0
2014-02-13 14:30:00,17.62,17.68,17.62,17.67,205300.0,13.731,13.7777,13.731,13.7699,205300.0
2014-02-13 15:00:00,17.66,17.67,17.59,17.6,134600.0,13.7621,13.7699,13.7076,13.7154,134600.0
2014-02-13 15:30:00,17.6,17.67,17.59,17.66,352100.0,13.7154,13.7699,13.7076,13.7621,352100.0
2014-02-14 09:30:00,17.66,17.8,17.64,17.76,187800.0,13.7621,13.8712,13.7466,13.8401,187800.0
2014-02-14 10:00:00,17.76,17.81,17.7,17.8,132700.0,13.8401,13.879,13.7933,13.8712,132700.0
2014-02-14 10:30:00,17.8,17.86,17.75,17.77,68700.0,13.8712,13.918,13.8323,13.8479,68700.0
2014-02-14 11:00:00,17.77,17.82,17.75,17.77,91400.0,13.8479,13.8868,13.8323,13.8479,91400.0
2014-02-14 11:30:00,17.77,17.83,17.76,17.82,69500.0,13.8479,13.8946,13.8401,13.8868,69500.0
2014-02-14 12:00:00,17.81,17.87,17.79,17.86,52300.0,13.879,13.9258,13.8634,13.918,52300.0
2014-02-14 12:30:00,17.86,17.87,17.8,17.84,55100.0,13.918,13.9258,13.8712,13.9024,55100.0
2014-02-14 13:00:00,17.83,17.85,17.8,17.83,51500.0,13.8946,13.9102,13.8712,13.8946,51500.0
2014-02-14 13:30:00,17.84,17.85,17.82,17.82,58700.0,13.9024,13.9102,13.8868,13.8868,58700.0
2014-02-14 14:00:00,17.82,17.89,17.82,17.88,84200.0,13.8868,13.9414,13.8868,13.9336,84200.0
2014-02-14 14:30:00,17.87,17.89,17.87,17.88,73100.0,13.9258,13.9414,13.9258,13.9336,73100.0
2014-02-14 15:00:00,17.88,17.89,17.84,17.85,123800.0,13.9336,13.9414,13.9024,13.9102,123800.0
2014-02-14 15:30:00,17.86,17.88,17.85,17.87,278000.0,13.918,13.9336,13.9102,13.9258,278000.0
2014-02-18 09:30:00,17.79,17.9,17.68,17.89,250800.0,13.8634,13.9492,13.7777,13.9414,250800.0
2014-02-18 10:00:00,17.89,17.89,17.77,17.8,254500.0,13.9414,13.9414,13.8479,13.8712,254500.0
2014-02-18 10:30:00,17.81,17.93,17.8,17.92,110600.0,13.879,13.9725,13.8712,13.9648,110600.0
2014-02-18 11:00:00,17.92,18.09,17.91,18.09,202100.0,13.9648,14.0972,13.957,14.0972,202100.0
2014-02-18 11:30:00,18.1,18.1,18.03,18.05,140000.0,14.105,14.105,14.0505,14.0661,140000.0
2014-02-18 12:00:00,18.05,18.06,17.97,18.02,119100.0,14.0661,14.0739,14.0037,14.0427,119100.0
2014-02-18 12:30:00,18.01,18.09,18.01,18.07,166400.0,14.0349,14.0972,14.0349,14.0816,166400.0
2014-02-18 13:00:00,18.08,18.1,18.0,18.03,136200.0,14.0894,14.105,14.0271,14.0505,136200.0
2014-02-18 13:30:00,18.03,18.07,18.01,18.05,164500.0,14.0505,14.0816,14.0349,14.0661,164500.0
2014-02-18 14:00:00,18.04,18.05,18.0,18.0,202100.0,14.0583,14.0661,14.0271,14.0271,202100.0
2014-02-18 14:30:00,18.0,18.02,18.0,18.0,87100.0,14.0271,14.0427,14.0271,14.0271,87100.0
2014-02-18 15:00:00,18.01,18.06,17.99,18.06,228600.0,14.0349,14.0739,14.0193,14.0739,228600.0
2014-02-18 15:30:00,18.06,18.06,18.01,18.02,445700.0,14.0739,14.0739,14.0349,14.0427,445700.0
2014-02-19 09:30:00,17.9,18.32,17.88,18.29,499600.0,13.9492,14.2765,13.9336,14.2531,499600.0
2014-02-19 10:00:00,18.28,18.41,18.28,18.38,388000.0,14.2453,14.3466,14.2453,14.3232,388000.0
2014-02-19 10:30:00,18.37,18.38,18.24,18.27,261300.0,14.3154,14.3232,14.2141,14.2375,261300.0
2014-02-19 11:00:00,18.26,18.27,18.19,18.27,311300.0,14.2297,14.2375,14.1752,14.2375,311300.0
2014-02-19 11:30:00,18.26,18.37,18.26,18.29,234200.0,14.2297,14.3154,14.2297,14.2531,234200.0
2014-02-19 12:00:00,18.29,18.3,18.09,18.09,218700.0,14.2531,14.2609,14.0972,14.0972,218700.0
2014-02-19 12:30:00,18.09,18.14,18.07,18.07,224000.0,14.0972,14.1362,14.0816,14.0816,224000.0
2014-02-19 13:00:00,18.07,18.12,18.03,18.09,131400.0,14.0816,14.1206,14.0505,14.0972,131400.0
2014-02-19 13:30:00,18.08,18.11,18.04,18.09,203600.0,14.0894,14.1128,14.0583,14.0972,203600.0
2014-02-19 14:00:00,18.09,18.1,18.01,18.04,217000.0,14.0972,14.105,14.0349,14.0583,217000.0
2014-02-19 14:30:00,18.04,18.06,18.0,18.06,285100.0,14.0583,14.0739,14.0271,14.0739,285100.0
2014-02-19 15:00:00,18.06,18.14,17.97,17.98,399800.0,14.0739,14.1362,14.0037,14.0115,399800.0
2014-02-19 15:30:00,17.98,18.01,17.95,18.0,710300.0,14.0115,14.0349,13.9881,14.0271,710300.0
2014-02-20 09:30:00,18.08,18.12,17.91,17.91,228700.0,14.0894,14.1206,13.957,13.957,228700.0
2014-02-20 10:00:00,17.9,17.95,17.76,17.8,363600.0,13.9492,13.9881,13.8401,13.8712,363600.0
2014-02-20 10:30:00,17.8,17.94,17.8,17.9,99600.0,13.8712,13.9803,13.8712,13.9492,99600.0
2014-02-20 11:00:00,17.9,17.91,17.8,17.83,129000.0,13.9492,13.957,13.8712,13.8946,129000.0
2014-02-20 11:30:00,17.82,18.0,17.82,17.96,103500.0,13.8868,14.0271,13.8868,13.9959,103500.0
2014-02-20 12:00:00,17.96,18.0,17.95,17.98,93000.0,13.9959,14.0271,13.9881,14.0115,93000.0
2014-02-20 12:30:00,17.99,18.03,17.95,18.03,174400.0,14.0193,14.0505,13.9881,14.0505,174400.0
2014-02-20 13:00:00,18.03,18.04,18.01,18.01,95200.0,14.0505,14.0583,14.0349,14.0349,95200.0
2014-02-20 13:30:00,18.02,18.03,17.93,17.93,68200.0,14.0427,14.0505,13.9725,13.9725,68200.0
2014-02-20 14:00:00,17.93,17.95,17.88,17.93,105100.0,13.9725,13.9881,13.9336,13.9725,105100.0
2014-02-20 14:30:00,17.93,18.01,17.92,17.97,91000.0,13.9725,14.0349,13.9648,14.0037,91000.0
2014-02-20 15:00:00,17.97,18.01,17.97,18.01,138800.0,14.0037,14.0349,14.0037,14.0349,138800.0
2014-02-20 15:30:00,18.01,18.02,17.95,18.0,515000.0,14.0349,14.0427,13.9881,14.0271,515000.0
2014-02-21 09:30:00,18.04,18.07,17.74,17.75,127000.0,14.0583,14.0816,13.8245,13.8323,127000.0
2014-02-21 10:00:00,17.75,17.76,17.7,17.71,108200.0,13.8323,13.8401,13.7933,13.8011,108200.0
2014-02-21 10:30:00,17.71,17.8,17.71,17.77,254300.0,13.8011,13.8712,13.8011,13.8479,254300.0
2014-02-21 11:00:00,17.77,17.84,17.73,17.77,85800.0,13.8479,13.9024,13.8167,13.8479,85800.0
2014-02-21 11:30:00,17.76,17.89,17.76,17.85,52700.0,13.8401,13.9414,13.8401,13.9102,52700.0
2014-02-21 12:00:00,17.85,17.88,17.84,17.87,41800.0,13.9102,13.9336,13.9024,13.9258,41800.0
2014-02-21 12:30:00,17.87,17.92,17.84,17.89,45500.0,13.9258,13.9648,13.9024,13.9414,45500.0
2014-02-21 13:00:00,17.89,17.92,17.87,17.88,38900.0,13.9414,13.9648,13.9258,13.9336,38900.0
2014-02-21 13:30:00,17.87,17.91,17.82,17.82,99200.0,13.9258,13.957,13.8868,13.8868,99200.0
2014-02-21 14:00:00,17.83,17.88,17.8,17.81,95700.0,13.8946,13.9336,13.8712,13.879,95700.0
2014-02-21 14:30:00,17.81,17.84,17.8,17.81,97800.0,13.879,13.9024,13.8712,13.879,97800.0
2014-02-21 15:00:00,17.81,17.85,17.75,17.8,201900.0,13.879,13.9102,13.8323,13.8712,201900.0
2014-02-21 15:30:00,17.8,17.8,17.65,17.65,516400.0,13.8712,13.8712,13.7543,13.7543,516400.0
2014-02-24 09:30:00,17.35,17.43,17.15,17.3,281500.0,13.5206,13.5829,13.3647,13.4816,281500.0
2014-02-24 10:00:00,17.3,17.34,17.22,17.23,144300.0,13.4816,13.5128,13.4193,13.4271,144300.0
2014-02-24 10:30:00,17.24,17.28,17.21,17.23,147400.0,13.4348,13.466,13.4115,13.4271,147400.0
2014-02-24 11:00:00,17.23,17.29,17.21,17.29,113600.0,13.4271,13.4738,13.4115,13.4738,113600.0
2014-02-24 11:30:00,17.29,17.29,17.22,17.22,137900.0,13.4738,13.4738,13.4193,13.4193,137900.0
2014-02-24 12:00:00,17.23,17.26,17.22,17.23,130300.0,13.4271,13.4504,13.4193,13.4271,130300.0
2014-02-24 12:30:00,17.24,17.24,17.21,17.23,85000.0,13.4348,13.4348,13.4115,13.4271,85000.0
2014-02-24 13:00:00,17.23,17.3,17.23,17.27,119300.0,13.4271,13.4816,13.4271,13.4582,119300.0
2014-02-24 13:30:00,17.27,17.28,17.24,17.26,189000.0,13.4582,13.466,13.4348,13.4504,189000.0
2014-02-24 14:00:00,17.26,17.3,17.26,17.3,168900.0,13.4504,13.4816,13.4504,13.4816,168900.0
2014-02-24 14:30:00,17.29,17.29,17.21,17.21,145100.0,13.4738,13.4738,13.4115,13.4115,145100.0
2014-02-24 15:00:00,17.21,17.22,17.05,17.05,208800.0,13.4115,13.4193,13.2868,13.2868,208800.0
2014-02-24 15:30:00,17.05,17.09,17.03,17.07,427200.0,13.2868,13.318,13.2712,13.3024,427200.0
2014-02-25 09:30:00,17.01,17.14,16.63,16.64,260500.0,13.2556,13.3569,12.9595,12.9673,260500.0
2014-02-25 10:00:00,16.63,16.75,16.58,16.71,117100.0,12.9595,13.053,12.9205,13.0218,117100.0
2014-02-25 10:30:00,16.71,16.78,16.7,16.75,97400.0,13.0218,13.0764,13.014,13.053,97400.0
2014-02-25 11:00:00,16.75,16.81,16.74,16.81,88300.0,13.053,13.0998,13.0452,13.0998,88300.0
2014-02-25 11:30:00,16.81,16.82,16.64,16.64,316700.0,13.0998,13.1075,12.9673,12.9673,316700.0
2014-02-25 12:00:00,16.64,16.68,16.62,16.66,95100.0,12.9673,12.9984,12.9517,12.9829,95100.0
2014-02-25 12:30:00,16.66,16.67,16.64,16.65,64700.0,12.9829,12.9907,12.9673,12.9751,64700.0
2014-02-25 13:00:00,16.66,16.76,16.65,16.73,145100.0,12.9829,13.0608,12.9751,13.0374,145100.0
2014-02-25 13:30:00,16.74,16.83,16.73,16.8,111000.0,13.0452,13.1153,13.0374,13.092,111000.0
2014-02-25 14:00:00,16.8,16.83,16.78,16.82,115400.0,13.092,13.1153,13.0764,13.1075,115400.0
2014-02-25 14:30:00,16.83,16.88,16.81,16.88,116400.0,13.1153,13.1543,13.0998,13.1543,116400.0
2014-02-25 15:00:00,16.88,16.96,16.84,16.93,371500.0,13.1543,13.2166,13.1231,13.1933,371500.0
2014-02-25 15:30:00,16.93,16.97,16.88,16.93,678700.0,13.1933,13.2244,13.1543,13.1933,678700.0
2014-02-26 09:30:00,17.04,17.09,17.0,17.05,161700.0,13.279,13.318,13.2478,13.2868,161700.0
2014-02-26 10:00:00,17.05,17.15,17.02,17.12,78900.0,13.2868,13.3647,13.2634,13.3413,78900.0
2014-02-26 10:30:00,17.12,17.22,17.08,17.21,165900.0,13.3413,13.4193,13.3102,13.4115,165900.0
2014-02-26 11:00:00,17.21,17.3,17.19,17.25,82900.0,13.4115,13.4816,13.3959,13.4426,82900.0
2014-02-26 11:30:00,17.25,17.27,17.15,17.15,85900.0,13.4426,13.4582,13.3647,13.3647,85900.0
2014-02-26 12:00:00,17.16,17.18,17.15,17.17,64600.0,13.3725,13.3881,13.3647,13.3803,64600.0
2014-02-26 12:30:00,17.17,17.29,17.17,17.28,165800.0,13.3803,13.4738,13.3803,13.466,165800.0
2014-02-26 13:00:00,17.28,17.29,17.24,17.29,146300.0,13.466,13.4738,13.4348,13.4738,146300.0
2014-02-26 13:30:00,17.29,17.29,17.22,17.25,91500.0,13.4738,13.4738,13.4193,13.4426,91500.0
2014-02-26 14:00:00,17.26,17.27,17.17,17.17,167900.0,13.4504,13.4582,13.3803,13.3803,167900.0
2014-02-26 14:30:00,17.17,17.18,17.14,17.14,119600.0,13.3803,13.3881,13.3569,13.3569,119600.0
2014-02-26 15:00:00,17.14,17.16,17.06,17.1,172400.0,13.3569,13.3725,13.2946,13.3257,172400.0
2014-02-26 15:30:00,17.1,17.18,17.09,17.18,436800.0,13.3257,13.3881,13.318,13.3881,436800.0
2014-02-27 09:30:00,17.19,17.31,17.18,17.2,145400.0,13.3959,13.4894,13.3881,13.4037,145400.0
2014-02-27 10:00:00,17.2,17.21,17.13,17.17,96200.0,13.4037,13.4115,13.3491,13.3803,96200.0
2014-02-27 10:30:00,17.16,17.2,17.14,17.14,82400.0,13.3725,13.4037,13.3569,13.3569,82400.0
2014-02-27 11:00:00,17.15,17.24,17.1,17.24,68000.0,13.3647,13.4348,13.3257,13.4348,68000.0
2014-02-27 11:30:00,17.23,17.23,17.19,17.21,45500.0,13.4271,13.4271,13.3959,13.4115,45500.0
2014-02-27 12:00:00,17.22,17.27,17.19,17.26,27400.0,13.4193,13.4582,13.3959,13.4504,27400.0
2014-02-27 12:30:00,17.26,17.26,17.22,17.23,60000.0,13.4504,13.4504,13.4193,13.4271,60000.0
2014-02-27 13:00:00,17.23,17.27,17.22,17.24,44400.0,13.4271,13.4582,13.4193,13.4348,44400.0
2014-02-27 13:30:00,17.25,17.3,17.24,17.29,141500.0,13.4426,13.4816,13.4348,13.4738,141500.0
2014-02-27 14:00:00,17.3,17.32,17.29,17.32,85600.0,13.4816,13.4972,13.4738,13.4972,85600.0
2014-02-27 14:30:00,17.32,17.39,17.31,17.39,122100.0,13.4972,13.5517,13.4894,13.5517,122100.0
2014-02-27 15:00:00,17.39,17.44,17.37,17.37,124600.0,13.5517,13.5907,13.5362,13.5362,124600.0
2014-02-27 15:30:00,17.37,17.42,17.36,17.41,320900.0,13.5362,13.5751,13.5284,13.5673,320900.0
2014-02-28 09:30:00,17.34,17.48,17.25,17.41,123600.0,13.5128,13.6219,13.4426,13.5673,123600.0
2014-02-28 10:00:00,17.41,17.45,17.4,17.43,98600.0,13.5673,13.5985,13.5595,13.5829,98600.0
2014-02-28 10:30:00,17.42,17.58,17.41,17.55,214400.0,13.5751,13.6998,13.5673,13.6764,214400.0
2014-02-28 11:00:00,17.55,17.58,17.51,17.55,79300.0,13.6764,13.6998,13.6453,13.6764,79300.0
2014-02-28 11:30:00,17.55,17.6,17.54,17.56,56800.0,13.6764,13.7154,13.6686,13.6842,56800.0
2014-02-28 12:00:00,17.55,17.56,17.51,17.51,31300.0,13.6764,13.6842,13.6453,13.6453,31300.0
2014-02-28 12:30:00,17.52,17.54,17.5,17.54,44200.0,13.653,13.6686,13.6375,13.6686,44200.0
2014-02-28 13:00:00,17.53,17.54,17.51,17.52,37800.0,13.6608,13.6686,13.6453,13.653,37800.0
2014-02-28 13:30:00,17.52,17.54,17.48,17.49,36000.0,13.653,13.6686,13.6219,13.6297,36000.0
2014-02-28 14:00:00,17.5,17.57,17.47,17.55,87000.0,13.6375,13.692,13.6141,13.6764,87000.0
2014-02-28 14:30:00,17.55,17.57,17.5,17.51,181000.0,13.6764,13.692,13.6375,13.6453,181000.0
2014-02-28 15:00:00,17.5,17.51,17.41,17.45,201600.0,13.6375,13.6453,13.5673,13.5985,201600.0
2014-02-28 15:30:00,17.46,17.53,17.44,17.45,469200.0,13.6063,13.6608,13.5907,13.5985,469200.0
2014-03-03 09:30:00,17.31,17.33,17.18,17.25,104800.0,13.4894,13.505,13.3881,13.4426,104800.0
2014-03-03 10:00:00,17.25,17.34,17.24,17.31,96600.0,13.4426,13.5128,13.4348,13.4894,96600.0
2014-03-03 10:30:00,17.31,17.31,17.21,17.21,93000.0,13.4894,13.4894,13.4115,13.4115,93000.0
2014-03-03 11:00:00,17.21,17.22,17.13,17.14,81500.0,13.4115,13.4193,13.3491,13.3569,81500.0
2014-03-03 11:30:00,17.14,17.17,17.05,17.05,123800.0,13.3569,13.3803,13.2868,13.2868,123800.0
2014-03-03 12:00:00,17.05,17.13,17.03,17.13,125100.0,13.2868,13.3491,13.2712,13.3491,125100.0
2014-03-03 12:30:00,17.13,17.16,17.09,17.15,99500.0,13.3491,13.3725,13.318,13.3647,99500.0
2014-03-03 13:00:00,17.14,17.24,17.14,17.21,156400.0,13.3569,13.4348,13.3569,13.4115,156400.0
2014-03-03 13:30:00,17.21,17.26,17.19,17.25,72900.0,13.4115,13.4504,13.3959,13.4426,72900.0
2014-03-03 14:00:00,17.25,17.28,17.21,17.25,61200.0,13.4426,13.466,13.4115,13.4426,61200.0
2014-03-03 14:30:00,17.25,17.3,17.24,17.27,96300.0,13.4426,13.4816,13.4348,13.4582,96300.0
2014-03-03 15:00:00,17.27,17.27,17.18,17.21,145800.0,13.4582,13.4582,13.3881,13.4115,145800.0
2014-03-03 15:30:00,17.2,17.22,17.17,17.21,303500.0,13.4037,13.4193,13.3803,13.4115,303500.0
2014-03-04 09:30:00,17.47,17.57,17.38,17.39,323900.0,13.6141,13.692,13.5439,13.5517,323900.0
2014-03-04 10:00:00,17.39,17.44,17.36,17.44,51000.0,13.5517,13.5907,13.5284,13.5907,51000.0
2014-03-04 10:30:00,17.44,17.47,17.41,17.43,127500.0,13.5907,13.6141,13.5673,13.5829,127500.0
2014-03-04 11:00:00,17.43,17.46,17.36,17.38,89400.0,13.5829,13.6063,13.5284,13.5439,89400.0
2014-03-04 11:30:00,17.39,17.46,17.36,17.37,105000.0,13.5517,13.6063,13.5284,13.5362,105000.0
2014-03-04 12:00:00,17.38,17.41,17.35,17.39,150700.0,13.5439,13.5673,13.5206,13.5517,150700.0
2014-03-04 12:30:00,17.39,17.42,17.38,17.41,119300.0,13.5517,13.5751,13.5439,13.5673,119300.0
2014-03-04 13:00:00,17.41,17.42,17.37,17.39,205600.0,13.5673,13.5751,13.5362,13.5517,205600.0
2014-03-04 13:30:00,17.4,17.4,17.32,17.32,93000.0,13.5595,13.5595,13.4972,13.4972,93000.0
2014-03-04 14:00:00,17.32,17.35,17.28,17.35,164300.0,13.4972,13.5206,13.466,13.5206,164300.0
2014-03-04 14:30:00,17.35,17.36,17.32,17.34,107300.0,13.5206,13.5284,13.4972,13.5128,107300.0
2014-03-04 15:00:00,17.33,17.36,17.28,17.32,240500.0,13.505,13.5284,13.466,13.4972,240500.0
2014-03-04 15:30:00,17.32,17.32,17.23,17.24,489200.0,13.4972,13.4972,13.4271,13.4348,489200.0
2014-03-05 09:30:00,17.25,17.26,17.12,17.24,133300.0,13.4426,13.4504,13.3413,13.4348,133300.0
2014-03-05 10:00:00,17.24,17.31,17.23,17.29,242500.0,13.4348,13.4894,13.4271,13.4738,242500.0
2014-03-05 10:30:00,17.29,17.33,17.25,17.31,96800.0,13.4738,13.505,13.4426,13.4894,96800.0
2014-03-05 11:00:00,17.31,17.37,17.3,17.3,36700.0,13.4894,13.5362,13.4816,13.4816,36700.0
2014-03-05 11:30:00,17.29,17.31,17.25,17.3,184700.0,13.4738,13.4894,13.4426,13.4816,184700.0
2014-03-05 12:00:00,17.29,17.3,17.28,17.28,35100.0,13.4738,13.4816,13.466,13.466,35100.0
2014-03-05 12:30:00,17.27,17.31,17.27,17.29,38500.0,13.4582,13.4894,13.4582,13.4738,38500.0
2014-03-05 13:00:00,17.29,17.34,17.29,17.31,37500.0,13.4738,13.5128,13.4738,13.4894,37500.0
2014-03-05 13:30:00,17.31,17.35,17.31,17.33,63200.0,13.4894,13.5206,13.4894,13.505,63200.0
2014-03-05 14:00:00,17.33,17.35,17.32,17.33,149300.0,13.505,13.5206,13.4972,13.505,149300.0
2014-03-05 14:30:00,17.33,17.35,17.32,17.35,16900.0,13.505,13.5206,13.4972,13.5206,16900.0
2014-03-05 15:00:00,17.35,17.46,17.33,17.45,147300.0,13.5206,13.6063,13.505,13.5985,147300.0
2014-03-05 15:30:00,17.45,17.52,17.44,17.51,501200.0,13.5985,13.653,13.5907,13.6453,501200.0
2014-03-06 09:30:00,17.58,17.7,17.54,17.66,101400.0,13.6998,13.7933,13.6686,13.7621,101400.0
2014-03-06 10:00:00,17.66,17.7,17.6,17.65,163700.0,13.7621,13.7933,13.7154,13.7543,163700.0
2014-03-06 10:30:00,17.65,17.71,17.63,17.68,73500.0,13.7543,13.8011,13.7388,13.7777,73500.0
2014-03-06 11:00:00,17.68,17.69,17.58,17.58,60100.0,13.7777,13.7855,13.6998,13.6998,60100.0
2014-03-06 11:30:00,17.58,17.68,17.57,17.68,68500.0,13.6998,13.7777,13.692,13.7777,68500.0
2014-03-06 12:00:00,17.68,17.68,17.63,17.63,157800.0,13.7777,13.7777,13.7388,13.7388,157800.0
2014-03-06 12:30:00,17.63,17.7,17.62,17.69,86700.0,13.7388,13.7933,13.731,13.7855,86700.0
2014-03-06 13:00:00,17.69,17.71,17.64,17.65,187700.0,13.7855,13.8011,13.7466,13.7543,187700.0
2014-03-06 13:30:00,17.65,17.68,17.57,17.59,97600.0,13.7543,13.7777,13.692,13.7076,97600.0
2014-03-06 14:00:00,17.58,17.64,17.58,17.64,314200.0,13.6998,13.7466,13.6998,13.7466,314200.0
2014-03-06 14:30:00,17.64,17.64,17.62,17.63,85600.0,13.7466,13.7466,13.731,13.7388,85600.0
2014-03-06 15:00:00,17.63,17.7,17.6,17.7,171400.0,13.7388,13.7933,13.7154,13.7933,171400.0
2014-03-06 15:30:00,17.69,17.71,17.65,17.68,504500.0,13.7855,13.8011,13.7543,13.7777,504500.0
2014-03-07 09:30:00,17.65,17.73,17.26,17.26,361500.0,13.7543,13.8167,13.4504,13.4504,361500.0
2014-03-07 10:00:00,17.26,17.47,17.23,17.47,132200.0,13.4504,13.6141,13.4271,13.6141,132200.0
2014-03-07 10:30:00,17.46,17.52,17.46,17.46,66300.0,13.6063,13.653,13.6063,13.6063,66300.0
2014-03-07 11:00:00,17.46,17.47,17.36,17.44,81800.0,13.6063,13.6141,13.5284,13.5907,81800.0
2014-03-07 11:30:00,17.44,17.57,17.44,17.57,136200.0,13.5907,13.692,13.5907,13.692,136200.0
2014-03-07 12:00:00,17.56,17.64,17.55,17.64,132300.0,13.6842,13.7466,13.6764,13.7466,132300.0
2014-03-07 12:30:00,17.64,17.66,17.61,17.63,85300.0,13.7466,13.7621,13.7232,13.7388,85300.0
2014-03-07 13:00:00,17.62,17.64,17.58,17.61,89200.0,13.731,13.7466,13.6998,13.7232,89200.0
2014-03-07 13:30:00,17.61,17.66,17.58,17.65,100300.0,13.7232,13.7621,13.6998,13.7543,100300.0
2014-03-07 14:00:00,17.64,17.68,17.59,17.64,139100.0,13.7466,13.7777,13.7076,13.7466,139100.0
2014-03-07 14:30:00,17.64,17.75,17.61,17.74,217900.0,13.7466,13.8323,13.7232,13.8245,217900.0
2014-03-07 15:00:00,17.73,17.77,17.68,17.71,234100.0,13.8167,13.8479,13.7777,13.8011,234100.0
2014-03-07 15:30:00,17.71,17.75,17.68,17.72,458300.0,13.8011,13.8323,13.7777,13.8089,458300.0
2014-03-10 09:30:00,17.65,17.73,17.26,17.28,146900.0,13.7543,13.8167,13.4504,13.466,146900.0
2014-03-10 10:00:00,17.28,17.33,17.27,17.28,113100.0,13.466,13.505,13.4582,13.466,113100.0
2014-03-10 10:30:00,17.28,17.35,17.22,17.22,436300.0,13.466,13.5206,13.4193,13.4193,436300.0
2014-03-10 11:00:00,17.22,17.23,17.14,17.23,170100.0,13.4193,13.4271,13.3569,13.4271,170100.0
2014-03-10 11:30:00,17.23,17.25,17.12,17.13,72400.0,13.4271,13.4426,13.3413,13.3491,72400.0
2014-03-10 12:00:00,17.13,17.14,17.1,17.12,116100.0,13.3491,13.3569,13.3257,13.3413,116100.0
2014-03-10 12:30:00,17.12,17.14,17.11,17.13,73800.0,13.3413,13.3569,13.3335,13.3491,73800.0
2014-03-10 13:00:00,17.13,17.13,17.11,17.11,52400.0,13.3491,13.3491,13.3335,13.3335,52400.0
2014-03-10 13:30:00,17.12,17.12,17.09,17.09,188700.0,13.3413,13.3413,13.318,13.318,188700.0
2014-03-10 14:00:00,17.09,17.11,17.06,17.11,118500.0,13.318,13.3335,13.2946,13.3335,118500.0
2014-03-10 14:30:00,17.11,17.14,17.1,17.13,94800.0,13.3335,13.3569,13.3257,13.3491,94800.0
2014-03-10 15:00:00,17.13,17.13,17.1,17.12,108000.0,13.3491,13.3491,13.3257,13.3413,108000.0
2014-03-10 15:30:00,17.12,17.18,17.11,17.15,469800.0,13.3413,13.3881,13.3335,13.3647,469800.0
2014-03-11 09:30:00,17.19,17.28,17.02,17.22,96700.0,13.3959,13.466,13.2634,13.4193,96700.0
2014-03-11 10:00:00,17.22,17.32,17.19,17.32,128400.0,13.4193,13.4972,13.3959,13.4972,128400.0
2014-03-11 10:30:00,17.32,17.37,17.3,17.36,103300.0,13.4972,13.5362,13.4816,13.5284,103300.0
2014-03-11 11:00:00,17.37,17.37,17.32,17.34,47400.0,13.5362,13.5362,13.4972,13.5128,47400.0
2014-03-11 11:30:00,17.34,17.34,17.24,17.28,91400.0,13.5128,13.5128,13.4348,13.466,91400.0
2014-03-11 12:00:00,17.29,17.29,17.2,17.23,112500.0,13.4738,13.4738,13.4037,13.4271,112500.0
2014-03-11 12:30:00,17.23,17.28,17.21,17.24,73800.0,13.4271,13.466,13.4115,13.4348,73800.0
2014-03-11 13:00:00,17.23,17.27,17.18,17.19,45800.0,13.4271,13.4582,13.3881,13.3959,45800.0
2014-03-11 13:30:00,17.18,17.26,17.17,17.26,70500.0,13.3881,13.4504,13.3803,13.4504,70500.0
2014-03-11 14:00:00,17.26,17.26,17.19,17.22,76100.0,13.4504,13.4504,13.3959,13.4193,76100.0
2014-03-11 14:30:00,17.21,17.24,17.19,17.23,66700.0,13.4115,13.4348,13.3959,13.4271,66700.0
2014-03-11 15:00:00,17.23,17.23,17.14,17.2,294300.0,13.4271,13.4271,13.3569,13.4037,294300.0
2014-03-11 15:30:00,17.21,17.23,17.16,17.21,362300.0,13.4115,13.4271,13.3725,13.4115,362300.0
2014-03-12 09:30:00,17.08,17.27,17.08,17.12,100300.0,13.3102,13.4582,13.3102,13.3413,100300.0
2014-03-12 10:00:00,17.11,17.2,17.11,17.18,44800.0,13.3335,13.4037,13.3335,13.3881,44800.0
2014-03-12 10:30:00,17.18,17.26,17.16,17.26,49500.0,13.3881,13.4504,13.3725,13.4504,49500.0
2014-03-12 11:00:00,17.27,17.29,17.22,17.25,49900.0,13.4582,13.4738,13.4193,13.4426,49900.0
2014-03-12 11:30:00,17.25,17.25,17.14,17.15,76400.0,13.4426,13.4426,13.3569,13.3647,76400.0
2014-03-12 12:00:00,17.14,17.14,17.04,17.06,96900.0,13.3569,13.3569,13.279,13.2946,96900.0
2014-03-12 12:30:00,17.07,17.08,17.02,17.05,67500.0,13.3024,13.3102,13.2634,13.2868,67500.0
2014-03-12 13:00:00,17.04,17.04,16.95,16.97,61300.0,13.279,13.279,13.2089,13.2244,61300.0
2014-03-12 13:30:00,16.98,16.99,16.91,16.94,80800.0,13.2322,13.24,13.1777,13.2011,80800.0
2014-03-12 14:00:00,16.94,16.96,16.93,16.94,68600.0,13.2011,13.2166,13.1933,13.2011,68600.0
2014-03-12 14:30:00,16.94,16.99,16.94,16.95,98200.0,13.2011,13.24,13.2011,13.2089,98200.0
2014-03-12 15:00:00,16.95,16.98,16.92,16.92,135600.0,13.2089,13.2322,13.1855,13.1855,135600.0
2014-03-12 15:30:00,16.92,16.94,16.87,16.91,364400.0,13.1855,13.2011,13.1465,13.1777,364400.0
2014-03-13 09:30:00,16.97,17.07,16.8,16.82,201700.0,13.2244,13.3024,13.092,13.1075,201700.0
2014-03-13 10:00:00,16.82,16.89,16.8,16.88,193400.0,13.1075,13.1621,13.092,13.1543,193400.0
2014-03-13 10:30:00,16.89,16.89,16.74,16.74,103900.0,13.1621,13.1621,13.0452,13.0452,103900.0
2014-03-13 11:00:00,16.74,16.77,16.72,16.74,86600.0,13.0452,13.0686,13.0296,13.0452,86600.0
2014-03-13 11:30:00,16.75,16.76,16.72,16.72,79300.0,13.053,13.0608,13.0296,13.0296,79300.0
2014-03-13 12:00:00,16.72,16.73,16.63,16.65,170900.0,13.0296,13.0374,12.9595,12.9751,170900.0
2014-03-13 12:30:00,16.64,16.65,16.58,16.6,347300.0,12.9673,12.9751,12.9205,12.9361,347300.0
2014-03-13 13:00:00,16.6,16.64,16.52,16.62,189000.0,12.9361,12.9673,12.8738,12.9517,189000.0
2014-03-13 13:30:00,16.62,16.64,16.59,16.63,102900.0,12.9517,12.9673,12.9283,12.9595,102900.0
2014-03-13 14:00:00,16.63,16.63,16.57,16.59,150500.0,12.9595,12.9595,12.9127,12.9283,150500.0
2014-03-13 14:30:00,16.59,16.61,16.56,16.58,127600.0,12.9283,12.9439,12.9049,12.9205,127600.0
2014-03-13 15:00:00,16.59,16.63,16.47,16.5,278900.0,12.9283,12.9595,12.8348,12.8582,278900.0
2014-03-13 15:30:00,16.5,16.62,16.49,16.53,598200.0,12.8582,12.9517,12.8504,12.8816,598200.0
2014-03-14 09:30:00,16.48,16.63,16.29,16.5,225700.0,12.8426,12.9595,12.6945,12.8582,225700.0
2014-03-14 10:00:00,16.5,16.52,16.45,16.5,271100.0,12.8582,12.8738,12.8192,12.8582,271100.0
2014-03-14 10:30:00,16.5,16.55,16.45,16.45,119300.0,12.8582,12.8971,12.8192,12.8192,119300.0
2014-03-14 11:00:00,16.46,16.47,16.37,16.38,102100.0,12.827,12.8348,12.7569,12.7647,102100.0
2014-03-14 11:30:00,16.38,16.44,16.36,16.39,140900.0,12.7647,12.8114,12.7491,12.7725,140900.0
2014-03-14 12:00:00,16.39,16.44,16.34,16.39,124600.0,12.7725,12.8114,12.7335,12.7725,124600.0
2014-03-14 12:30:00,16.39,16.47,16.37,16.47,83100.0,12.7725,12.8348,12.7569,12.8348,83100.0
2014-03-14 13:00:00,16.47,16.49,16.39,16.45,63400.0,12.8348,12.8504,12.7725,12.8192,63400.0
2014-03-14 13:30:00,16.44,16.51,16.41,16.51,82900.0,12.8114,12.866,12.788,12.866,82900.0
2014-03-14 14:00:00,16.5,16.56,16.47,16.52,56000.0,12.8582,12.9049,12.8348,12.8738,56000.0
2014-03-14 14:30:00,16.52,16.57,16.52,16.53,88800.0,12.8738,12.9127,12.8738,12.8816,88800.0
2014-03-14 15:00:00,16.53,16.6,16.53,16.58,79300.0,12.8816,12.9361,12.8816,12.9205,79300.0
2014-03-14 15:30:00,16.57,16.58,16.52,16.52,347400.0,12.9127,12.9205,12.8738,12.8738,347400.0
2014-03-17 09:30:00,16.61,16.84,16.55,16.83,227500.0,12.9439,13.1231,12.8971,13.1153,227500.0
2014-03-17 10:00:00,16.83,16.88,16.73,16.73,155800.0,13.1153,13.1543,13.0374,13.0374,155800.0
2014-03-17 10:30:00,16.74,16.75,16.65,16.65,155800.0,13.0452,13.053,12.9751,12.9751,155800.0
2014-03-17 11:00:00,16.66,16.67,16.56,16.57,71600.0,12.9829,12.9907,12.9049,12.9127,71600.0
2014-03-17 11:30:00,16.58,16.59,16.54,16.55,76200.0,12.9205,12.9283,12.8893,12.8971,76200.0
2014-03-17 12:00:00,16.56,16.6,16.56,16.57,66800.0,12.9049,12.9361,12.9049,12.9127,66800.0
2014-03-17 12:30:00,16.56,16.59,16.54,16.58,69300.0,12.9049,12.9283,12.8893,12.9205,69300.0
2014-03-17 13:00:00,16.58,16.59,16.51,16.59,81200.0,12.9205,12.9283,12.866,12.9283,81200.0
2014-03-17 13:30:00,16.59,16.64,16.58,16.6,47300.0,12.9283,12.9673,12.9205,12.9361,47300.0
2014-03-17 14:00:00,16.59,16.63,16.58,16.61,76800.0,12.9283,12.9595,12.9205,12.9439,76800.0
2014-03-17 14:30:00,16.62,16.62,16.58,16.6,62800.0,12.9517,12.9517,12.9205,12.9361,62800.0
2014-03-17 15:00:00,16.61,16.66,16.6,16.65,141600.0,12.9439,12.9829,12.9361,12.9751,141600.0
2014-03-17 15:30:00,16.65,16.69,16.64,16.68,320600.0,12.9751,13.0062,12.9673,12.9984,320600.0
2014-03-18 09:30:00,16.69,16.69,16.52,16.56,156600.0,13.0062,13.0062,12.8738,12.9049,156600.0
2014-03-18 10:00:00,16.57,16.75,16.56,16.75,289800.0,12.9127,13.053,12.9049,13.053,289800.0
2014-03-18 10:30:00,16.75,16.81,16.75,16.8,211000.0,13.053,13.0998,13.053,13.092,211000.0
2014-03-18 11:00:00,16.8,16.84,16.79,16.82,156200.0,13.092,13.1231,13.0842,13.1075,156200.0
2014-03-18 11:30:00,16.82,16.86,16.81,16.86,152200.0,13.1075,13.1387,13.0998,13.1387,152200.0
2014-03-18 12:00:00,16.86,16.87,16.84,16.86,62700.0,13.1387,13.1465,13.1231,13.1387,62700.0
2014-03-18 12:30:00,16.86,16.91,16.85,16.91,47400.0,13.1387,13.1777,13.1309,13.1777,47400.0
2014-03-18 13:00:00,16.9,16.93,16.87,16.88,165600.0,13.1699,13.1933,13.1465,13.1543,165600.0
2014-03-18 13:30:00,16.87,16.93,16.85,16.9,36500.0,13.1465,13.1933,13.1309,13.1699,36500.0
2014-03-18 14:00:00,16.91,16.94,16.9,16.93,56200.0,13.1777,13.2011,13.1699,13.1933,56200.0
2014-03-18 14:30:00,16.94,16.96,16.93,16.95,89900.0,13.2011,13.2166,13.1933,13.2089,89900.0
2014-03-18 15:00:00,16.95,16.96,16.93,16.93,91100.0,13.2089,13.2166,13.1933,13.1933,91100.0
2014-03-18 15:30:00,16.94,16.98,16.89,16.93,356900.0,13.2011,13.2322,13.1621,13.1933,356900.0
2014-03-19 09:30:00,16.94,17.06,16.73,17.0,355700.0,13.2011,13.2946,13.0374,13.2478,355700.0
2014-03-19 10:00:00,17.01,17.05,16.99,17.01,139000.0,13.2556,13.2868,13.24,13.2556,139000.0
2014-03-19 10:30:00,17.01,17.02,16.94,16.96,72200.0,13.2556,13.2634,13.2011,13.2166,72200.0
2014-03-19 11:00:00,16.96,17.03,16.96,17.01,71000.0,13.2166,13.2712,13.2166,13.2556,71000.0
2014-03-19 11:30:00,17.01,17.01,16.95,16.97,111700.0,13.2556,13.2556,13.2089,13.2244,111700.0
2014-03-19 12:00:00,16.97,17.0,16.96,16.96,89800.0,13.2244,13.2478,13.2166,13.2166,89800.0
2014-03-19 12:30:00,16.97,17.08,16.96,17.08,87200.0,13.2244,13.3102,13.2166,13.3102,87200.0
2014-03-19 13:00:00,17.08,17.2,17.05,17.2,142500.0,13.3102,13.4037,13.2868,13.4037,142500.0
2014-03-19 13:30:00,17.2,17.23,17.14,17.22,106700.0,13.4037,13.4271,13.3569,13.4193,106700.0
2014-03-19 14:00:00,17.23,17.23,17.05,17.11,134200.0,13.4271,13.4271,13.2868,13.3335,134200.0
2014-03-19 14:30:00,17.11,17.13,17.03,17.08,123800.0,13.3335,13.3491,13.2712,13.3102,123800.0
2014-03-19 15:00:00,17.07,17.11,16.95,17.03,266700.0,13.3024,13.3335,13.2089,13.2712,266700.0
2014-03-19 15:30:00,17.04,17.16,17.04,17.13,391100.0,13.279,13.3725,13.279,13.3491,391100.0
2014-03-20 09:30:00,17.09,17.09,16.88,16.99,91500.0,13.318,13.318,13.1543,13.24,91500.0
2014-03-20 10:00:00,17.0,17.17,16.96,17.16,151200.0,13.2478,13.3803,13.2166,13.3725,151200.0
2014-03-20 10:30:00,17.16,17.18,17.08,17.09,60800.0,13.3725,13.3881,13.3102,13.318,60800.0
2014-03-20 11:00:00,17.09,17.12,17.08,17.09,66700.0,13.318,13.3413,13.3102,13.318,66700.0
2014-03-20 11:30:00,17.1,17.17,17.1,17.17,81000.0,13.3257,13.3803,13.3257,13.3803,81000.0
2014-03-20 12:00:00,17.17,17.21,17.15,17.2,65700.0,13.3803,13.4115,13.3647,13.4037,65700.0
2014-03-20 12:30:00,17.2,17.21,17.17,17.18,37500.0,13.4037,13.4115,13.3803,13.3881,37500.0
2014-03-20 13:00:00,17.19,17.19,17.09,17.09,69800.0,13.3959,13.3959,13.318,13.318,69800.0
2014-03-20 13:30:00,17.1,17.15,17.09,17.14,47800.0,13.3257,13.3647,13.318,13.3569,47800.0
2014-03-20 14:00:00,17.15,17.16,17.13,17.14,50500.0,13.3647,13.3725,13.3491,13.3569,50500.0
2014-03-20 14:30:00,17.15,17.15,17.11,17.12,59000.0,13.3647,13.3647,13.3335,13.3413,59000.0
2014-03-20 15:00:00,17.11,17.12,17.05,17.07,88600.0,13.3335,13.3413,13.2868,13.3024,88600.0
2014-03-20 15:30:00,17.07,17.1,17.07,17.08,210200.0,13.3024,13.3257,13.3024,13.3102,210200.0
2014-03-21 09:30:00,17.1,17.25,17.01,17.15,566600.0,13.3257,13.4426,13.2556,13.3647,566600.0
2014-03-21 10:00:00,17.16,17.31,17.13,17.29,406500.0,13.3725,13.4894,13.3491,13.4738,406500.0
2014-03-21 10:30:00,17.3,17.49,17.28,17.45,184100.0,13.4816,13.6297,13.466,13.5985,184100.0
2014-03-21 11:00:00,17.46,17.6,17.43,17.56,229600.0,13.6063,13.7154,13.5829,13.6842,229600.0
2014-03-21 11:30:00,17.57,17.59,17.49,17.52,101400.0,13.692,13.7076,13.6297,13.653,101400.0
2014-03-21 12:00:00,17.52,17.7,17.51,17.7,134200.0,13.653,13.7933,13.6453,13.7933,134200.0
2014-03-21 12:30:00,17.7,17.72,17.69,17.72,124000.0,13.7933,13.8089,13.7855,13.8089,124000.0
2014-03-21 13:00:00,17.71,17.72,17.6,17.65,140200.0,13.8011,13.8089,13.7154,13.7543,140200.0
2014-03-21 13:30:00,17.65,17.7,17.6,17.63,83000.0,13.7543,13.7933,13.7154,13.7388,83000.0
2014-03-21 14:00:00,17.62,17.66,17.6,17.61,99800.0,13.731,13.7621,13.7154,13.7232,99800.0
2014-03-21 14:30:00,17.6,17.7,17.6,17.7,127400.0,13.7154,13.7933,13.7154,13.7933,127400.0
2014-03-21 15:00:00,17.7,17.7,17.64,17.68,132500.0,13.7933,13.7933,13.7466,13.7777,132500.0
2014-03-21 15:30:00,17.68,17.72,17.67,17.68,511000.0,13.7777,13.8089,13.7699,13.7777,511000.0
2014-03-24 09:30:00,17.76,18.16,17.73,17.88,502100.0,13.8401,14.1518,13.8167,13.9336,502100.0
2014-03-24 10:00:00,17.88,17.88,17.72,17.79,190700.0,13.9336,13.9336,13.8089,13.8634,190700.0
2014-03-24 10:30:00,17.78,17.82,17.69,17.77,207900.0,13.8557,13.8868,13.7855,13.8479,207900.0
2014-03-24 11:00:00,17.77,17.77,17.66,17.7,91200.0,13.8479,13.8479,13.7621,13.7933,91200.0
2014-03-24 11:30:00,17.69,17.79,17.65,17.76,176900.0,13.7855,13.8634,13.7543,13.8401,176900.0
2014-03-24 12:00:00,17.76,17.84,17.75,17.82,129000.0,13.8401,13.9024,13.8323,13.8868,129000.0
2014-03-24 12:30:00,17.82,17.85,17.76,17.79,83600.0,13.8868,13.9102,13.8401,13.8634,83600.0
2014-03-24 13:00:00,17.78,17.82,17.75,17.8,87000.0,13.8557,13.8868,13.8323,13.8712,87000.0
2014-03-24 13:30:00,17.81,17.89,17.81,17.89,161300.0,13.879,13.9414,13.879,13.9414,161300.0
2014-03-24 14:00:00,17.89,17.89,17.82,17.87,100400.0,13.9414,13.9414,13.8868,13.9258,100400.0
2014-03-24 14:30:00,17.87,17.89,17.82,17.86,96600.0,13.9258,13.9414,13.8868,13.918,96600.0
2014-03-24 15:00:00,17.85,17.93,17.84,17.93,151800.0,13.9102,13.9725,13.9024,13.9725,151800.0
2014-03-24 15:30:00,17.93,17.98,17.9,17.9,291300.0,13.9725,14.0115,13.9492,13.9492,291300.0
2014-03-25 09:30:00,18.0,18.24,17.93,18.03,255600.0,14.0271,14.2141,13.9725,14.0505,255600.0
2014-03-25 10:00:00,18.04,18.1,18.0,18.1,135600.0,14.0583,14.105,14.0271,14.105,135600.0
2014-03-25 10:30:00,18.09,18.13,18.0,18.08,272500.0,14.0972,14.1284,14.0271,14.0894,272500.0
2014-03-25 11:00:00,18.07,18.14,18.03,18.1,163200.0,14.0816,14.1362,14.0505,14.105,163200.0
2014-03-25 11:30:00,18.1,18.12,18.02,18.09,216500.0,14.105,14.1206,14.0427,14.0972,216500.0
2014-03-25 12:00:00,18.09,18.09,17.95,17.97,189000.0,14.0972,14.0972,13.9881,14.0037,189000.0
2014-03-25 12:30:00,17.98,18.05,17.97,18.01,339500.0,14.0115,14.0661,14.0037,14.0349,339500.0
2014-03-25 13:00:00,18.01,18.08,18.01,18.06,132100.0,14.0349,14.0894,14.0349,14.0739,132100.0
2014-03-25 13:30:00,18.06,18.08,18.03,18.07,83800.0,14.0739,14.0894,14.0505,14.0816,83800.0
2014-03-25 14:00:00,18.07,18.07,18.03,18.04,115300.0,14.0816,14.0816,14.0505,14.0583,115300.0
2014-03-25 14:30:00,18.05,18.07,18.02,18.03,75500.0,14.0661,14.0816,14.0427,14.0505,75500.0
2014-03-25 15:00:00,18.04,18.08,18.03,18.04,167600.0,14.0583,14.0894,14.0505,14.0583,167600.0
2014-03-25 15:30:00,18.04,18.13,18.03,18.11,519400.0,14.0583,14.1284,14.0505,14.1128,519400.0
2014-03-26 09:30:00,18.22,18.28,18.05,18.07,159500.0,14.1985,14.2453,14.0661,14.0816,159500.0
2014-03-26 10:00:00,18.06,18.11,17.97,17.98,217800.0,14.0739,14.1128,14.0037,14.0115,217800.0
2014-03-26 10:30:00,17.99,18.02,17.91,17.92,378800.0,14.0193,14.0427,13.957,13.9648,378800.0
2014-03-26 11:00:00,17.91,17.94,17.87,17.92,221400.0,13.957,13.9803,13.9258,13.9648,221400.0
2014-03-26 11:30:00,17.92,17.92,17.87,17.91,130500.0,13.9648,13.9648,13.9258,13.957,130500.0
2014-03-26 12:00:00,17.91,17.92,17.88,17.92,78700.0,13.957,13.9648,13.9336,13.9648,78700.0
2014-03-26 12:30:00,17.91,17.97,17.9,17.94,80200.0,13.957,14.0037,13.9492,13.9803,80200.0
2014-03-26 13:00:00,17.93,17.94,17.87,17.87,128900.0,13.9725,13.9803,13.9258,13.9258,128900.0
2014-03-26 13:30:00,17.88,17.88,17.8,17.86,266600.0,13.9336,13.9336,13.8712,13.918,266600.0
2014-03-26 14:00:00,17.86,17.89,17.83,17.87,243000.0,13.918,13.9414,13.8946,13.9258,243000.0
2014-03-26 14:30:00,17.86,17.87,17.84,17.86,215800.0,13.918,13.9258,13.9024,13.918,215800.0
2014-03-26 15:00:00,17.86,17.88,17.84,17.86,221800.0,13.918,13.9336,13.9024,13.918,221800.0
2014-03-26 15:30:00,17.86,17.89,17.8,17.8,426000.0,13.918,13.9414,13.8712,13.8712,426000.0
2014-03-27 09:30:00,17.71,17.91,17.58,17.7,779100.0,13.8915,14.0484,13.7896,13.8837,779100.0
2014-03-27 10:00:00,17.71,17.74,17.65,17.68,149700.0,13.8915,13.9151,13.8445,13.868,149700.0
2014-03-27 10:30:00,17.68,17.77,17.67,17.73,208200.0,13.868,13.9386,13.8602,13.9072,208200.0
2014-03-27 11:00:00,17.73,17.73,17.66,17.67,63600.0,13.9072,13.9072,13.8523,13.8602,63600.0
2014-03-27 11:30:00,17.67,17.68,17.5,17.52,157300.0,13.8602,13.868,13.7268,13.7425,157300.0
2014-03-27 12:00:00,17.52,17.52,17.44,17.44,173100.0,13.7425,13.7425,13.6798,13.6798,173100.0
2014-03-27 12:30:00,17.45,17.47,17.42,17.43,110800.0,13.6876,13.7033,13.6641,13.6719,110800.0
2014-03-27 13:00:00,17.44,17.53,17.44,17.51,233300.0,13.6798,13.7504,13.6798,13.7347,233300.0
2014-03-27 13:30:00,17.51,17.51,17.47,17.5,82600.0,13.7347,13.7347,13.7033,13.7268,82600.0
2014-03-27 14:00:00,17.51,17.53,17.49,17.53,120300.0,13.7347,13.7504,13.719,13.7504,120300.0
2014-03-27 14:30:00,17.53,17.59,17.51,17.57,108300.0,13.7504,13.7974,13.7347,13.7817,108300.0
2014-03-27 15:00:00,17.56,17.58,17.53,17.58,461800.0,13.7739,13.7896,13.7504,13.7896,461800.0
2014-03-27 15:30:00,17.58,17.66,17.55,17.55,726500.0,13.7896,13.8523,13.766,13.766,726500.0
2014-03-28 09:30:00,17.67,17.74,17.59,17.7,140800.0,13.8602,13.9151,13.7974,13.8837,140800.0
2014-03-28 10:00:00,17.72,17.82,17.72,17.72,96000.0,13.8994,13.9778,13.8994,13.8994,96000.0
2014-03-28 10:30:00,17.73,17.77,17.68,17.7,245500.0,13.9072,13.9386,13.868,13.8837,245500.0
2014-03-28 11:00:00,17.7,17.72,17.62,17.63,91900.0,13.8837,13.8994,13.8209,13.8288,91900.0
2014-03-28 11:30:00,17.63,17.65,17.58,17.62,86900.0,13.8288,13.8445,13.7896,13.8209,86900.0
2014-03-28 12:00:00,17.62,17.64,17.59,17.62,67200.0,13.8209,13.8366,13.7974,13.8209,67200.0
2014-03-28 12:30:00,17.62,17.63,17.57,17.59,51100.0,13.8209,13.8288,13.7817,13.7974,51100.0
2014-03-28 13:00:00,17.58,17.59,17.5,17.51,229400.0,13.7896,13.7974,13.7268,13.7347,229400.0
2014-03-28 13:30:00,17.5,17.52,17.49,17.5,254000.0,13.7268,13.7425,13.719,13.7268,254000.0
2014-03-28 14:00:00,17.5,17.51,17.38,17.4,211400.0,13.7268,13.7347,13.6327,13.6484,211400.0
2014-03-28 14:30:00,17.39,17.4,17.36,17.4,140700.0,13.6405,13.6484,13.617,13.6484,140700.0
2014-03-28 15:00:00,17.39,17.43,17.37,17.43,164400.0,13.6405,13.6719,13.6248,13.6719,164400.0
2014-03-28 15:30:00,17.43,17.47,17.41,17.44,375600.0,13.6719,13.7033,13.6562,13.6798,375600.0
2014-03-31 09:30:00,17.88,17.91,17.65,17.86,734400.0,14.0249,14.0484,13.8445,14.0092,734400.0
2014-03-31 10:00:00,17.87,17.96,17.85,17.93,283500.0,14.017,14.0876,14.0014,14.0641,283500.0
2014-03-31 10:30:00,17.94,17.97,17.84,17.85,274100.0,14.072,14.0955,13.9935,14.0014,274100.0
2014-03-31 11:00:00,17.85,17.86,17.7,17.71,163100.0,14.0014,14.0092,13.8837,13.8915,163100.0
2014-03-31 11:30:00,17.72,17.83,17.66,17.82,273300.0,13.8994,13.9857,13.8523,13.9778,273300.0
2014-03-31 12:00:00,17.82,17.94,17.81,17.9,140700.0,13.9778,14.072,13.97,14.0406,140700.0
2014-03-31 12:30:00,17.9,17.91,17.83,17.85,123500.0,14.0406,14.0484,13.9857,14.0014,123500.0
2014-03-31 13:00:00,17.85,17.86,17.8,17.84,58100.0,14.0014,14.0092,13.9621,13.9935,58100.0
2014-03-31 13:30:00,17.85,17.86,17.77,17.79,125500.0,14.0014,14.0092,13.9386,13.9543,125500.0
2014-03-31 14:00:00,17.8,17.82,17.78,17.79,176200.0,13.9621,13.9778,13.9464,13.9543,176200.0
2014-03-31 14:30:00,17.8,17.8,17.78,17.78,101700.0,13.9621,13.9621,13.9464,13.9464,101700.0
2014-03-31 15:00:00,17.79,17.82,17.78,17.81,199800.0,13.9543,13.9778,13.9464,13.97,199800.0
2014-03-31 15:30:00,17.81,17.85,17.76,17.79,546600.0,13.97,14.0014,13.9308,13.9543,546600.0
2014-04-01 09:30:00,17.99,18.02,17.84,17.84,163800.0,14.1112,14.1347,13.9935,13.9935,163800.0
2014-04-01 10:00:00,17.84,17.88,17.8,17.83,84400.0,13.9935,14.0249,13.9621,13.9857,84400.0
2014-04-01 10:30:00,17.83,17.83,17.73,17.73,81400.0,13.9857,13.9857,13.9072,13.9072,81400.0
2014-04-01 11:00:00,17.73,17.73,17.69,17.72,71400.0,13.9072,13.9072,13.8759,13.8994,71400.0
2014-04-01 11:30:00,17.72,17.77,17.71,17.76,65500.0,13.8994,13.9386,13.8915,13.9308,65500.0
2014-04-01 12:00:00,17.76,17.79,17.74,17.78,76800.0,13.9308,13.9543,13.9151,13.9464,76800.0
2014-04-01 12:30:00,17.78,17.79,17.75,17.75,69000.0,13.9464,13.9543,13.9229,13.9229,69000.0
2014-04-01 13:00:00,17.76,17.76,17.69,17.71,79800.0,13.9308,13.9308,13.8759,13.8915,79800.0
2014-04-01 13:30:00,17.7,17.7,17.62,17.66,140700.0,13.8837,13.8837,13.8209,13.8523,140700.0
2014-04-01 14:00:00,17.67,17.7,17.65,17.68,79800.0,13.8602,13.8837,13.8445,13.868,79800.0
2014-04-01 14:30:00,17.69,17.69,17.64,17.68,92200.0,13.8759,13.8759,13.8366,13.868,92200.0
2014-04-01 15:00:00,17.68,17.74,17.67,17.73,124400.0,13.868,13.9151,13.8602,13.9072,124400.0
2014-04-01 15:30:00,17.74,17.87,17.7,17.84,538500.0,13.9151,14.017,13.8837,13.9935,538500.0
2014-04-02 09:30:00,17.89,18.19,17.85,18.13,335000.0,14.0327,14.268,14.0014,14.221,335000.0
2014-04-02 10:00:00,18.14,18.2,18.1,18.11,226400.0,14.2288,14.2759,14.1975,14.2053,226400.0
2014-04-02 10:30:00,18.11,18.19,18.1,18.15,127100.0,14.2053,14.268,14.1975,14.2367,127100.0
2014-04-02 11:00:00,18.16,18.18,18.11,18.14,101700.0,14.2445,14.2602,14.2053,14.2288,101700.0
2014-04-02 11:30:00,18.14,18.15,18.09,18.12,81000.0,14.2288,14.2367,14.1896,14.2131,81000.0
2014-04-02 12:00:00,18.12,18.16,18.1,18.1,206700.0,14.2131,14.2445,14.1975,14.1975,206700.0
2014-04-02 12:30:00,18.1,18.1,18.05,18.1,83200.0,14.1975,14.1975,14.1582,14.1975,83200.0
2014-04-02 13:00:00,18.1,18.14,18.08,18.09,90300.0,14.1975,14.2288,14.1818,14.1896,90300.0
2014-04-02 13:30:00,18.09,18.14,18.07,18.11,105700.0,14.1896,14.2288,14.1739,14.2053,105700.0
2014-04-02 14:00:00,18.11,18.13,18.04,18.05,75800.0,14.2053,14.221,14.1504,14.1582,75800.0
2014-04-02 14:30:00,18.05,18.11,18.04,18.1,85100.0,14.1582,14.2053,14.1504,14.1975,85100.0
2014-04-02 15:00:00,18.1,18.13,18.08,18.13,216200.0,14.1975,14.221,14.1818,14.221,216200.0
2014-04-02 15:30:00,18.13,18.13,18.04,18.06,715900.0,14.221,14.221,14.1504,14.1661,715900.0
2014-04-03 09:30:00,18.02,18.41,18.0,18.4,286700.0,14.1347,14.4406,14.119,14.4328,286700.0
2014-04-03 10:00:00,18.4,18.69,18.39,18.55,684600.0,14.4328,14.6602,14.4249,14.5504,684600.0
2014-04-03 10:30:00,18.55,18.6,18.36,18.53,414500.0,14.5504,14.5896,14.4014,14.5347,414500.0
2014-04-03 11:00:00,18.54,18.55,18.31,18.31,293300.0,14.5426,14.5504,14.3622,14.3622,293300.0
2014-04-03 11:30:00,18.32,18.33,18.21,18.31,227000.0,14.37,14.3779,14.2837,14.3622,227000.0
2014-04-03 12:00:00,18.32,18.53,18.31,18.52,284000.0,14.37,14.5347,14.3622,14.5269,284000.0
2014-04-03 12:30:00,18.51,18.57,18.41,18.56,208000.0,14.5191,14.5661,14.4406,14.5583,208000.0
2014-04-03 13:00:00,18.55,18.58,18.5,18.55,217300.0,14.5504,14.574,14.5112,14.5504,217300.0
2014-04-03 13:30:00,18.55,18.56,18.48,18.5,115000.0,14.5504,14.5583,14.4955,14.5112,115000.0
2014-04-03 14:00:00,18.5,18.5,18.42,18.42,80500.0,14.5112,14.5112,14.4485,14.4485,80500.0
2014-04-03 14:30:00,18.42,18.45,18.37,18.43,89700.0,14.4485,14.472,14.4092,14.4563,89700.0
2014-04-03 15:00:00,18.43,18.57,18.43,18.57,293900.0,14.4563,14.5661,14.4563,14.5661,293900.0
2014-04-03 15:30:00,18.57,18.65,18.54,18.62,740700.0,14.5661,14.6289,14.5426,14.6053,740700.0
2014-04-04 09:30:00,18.66,18.69,18.51,18.52,629100.0,14.6367,14.6602,14.5191,14.5269,629100.0
2014-04-04 10:00:00,18.52,18.55,18.44,18.45,259500.0,14.5269,14.5504,14.4641,14.472,259500.0
2014-04-04 10:30:00,18.45,18.7,18.45,18.63,372200.0,14.472,14.6681,14.472,14.6132,372200.0
2014-04-04 11:00:00,18.64,18.67,18.51,18.57,119700.0,14.621,14.6446,14.5191,14.5661,119700.0
2014-04-04 11:30:00,18.57,18.64,18.48,18.49,211400.0,14.5661,14.621,14.4955,14.5034,211400.0
2014-04-04 12:00:00,18.48,18.48,18.33,18.39,118000.0,14.4955,14.4955,14.3779,14.4249,118000.0
2014-04-04 12:30:00,18.39,18.49,18.39,18.42,150400.0,14.4249,14.5034,14.4249,14.4485,150400.0
2014-04-04 13:00:00,18.41,18.44,18.31,18.31,108800.0,14.4406,14.4641,14.3622,14.3622,108800.0
2014-04-04 13:30:00,18.31,18.31,18.25,18.28,93400.0,14.3622,14.3622,14.3151,14.3386,93400.0
2014-04-04 14:00:00,18.27,18.3,18.22,18.25,98700.0,14.3308,14.3543,14.2916,14.3151,98700.0
2014-04-04 14:30:00,18.25,18.29,18.2,18.28,112100.0,14.3151,14.3465,14.2759,14.3386,112100.0
2014-04-04 15:00:00,18.28,18.39,18.26,18.38,201500.0,14.3386,14.4249,14.323,14.4171,201500.0
2014-04-04 15:30:00,18.37,18.38,18.32,18.32,371600.0,14.4092,14.4171,14.37,14.37,371600.0
2014-04-07 09:30:00,18.3,18.47,18.26,18.37,179700.0,14.3543,14.4877,14.323,14.4092,179700.0
2014-04-07 10:00:00,18.37,18.4,18.29,18.32,264400.0,14.4092,14.4328,14.3465,14.37,264400.0
2014-04-07 10:30:00,18.31,18.37,18.2,18.21,118600.0,14.3622,14.4092,14.2759,14.2837,118600.0
2014-04-07 11:00:00,18.21,18.24,18.11,18.13,89100.0,14.2837,14.3073,14.2053,14.221,89100.0
2014-04-07 11:30:00,18.12,18.16,18.03,18.07,98500.0,14.2131,14.2445,14.1425,14.1739,98500.0
2014-04-07 12:00:00,18.06,18.09,18.0,18.03,207000.0,14.1661,14.1896,14.119,14.1425,207000.0
2014-04-07 12:30:00,18.04,18.16,18.01,18.16,106800.0,14.1504,14.2445,14.1269,14.2445,106800.0
2014-04-07 13:00:00,18.14,18.16,18.04,18.06,65600.0,14.2288,14.2445,14.1504,14.1661,65600.0
2014-04-07 13:30:00,18.06,18.14,17.98,18.11,260400.0,14.1661,14.2288,14.1033,14.2053,260400.0
2014-04-07 14:00:00,18.11,18.18,18.09,18.18,170700.0,14.2053,14.2602,14.1896,14.2602,170700.0
2014-04-07 14:30:00,18.17,18.31,18.14,18.28,189000.0,14.2524,14.3622,14.2288,14.3386,189000.0
2014-04-07 15:00:00,18.28,18.35,18.23,18.34,429700.0,14.3386,14.3936,14.2994,14.3857,429700.0
2014-04-07 15:30:00,18.35,18.36,18.3,18.36,836800.0,14.3936,14.4014,14.3543,14.4014,836800.0
2014-04-08 09:30:00,18.37,18.72,18.33,18.6,646600.0,14.4092,14.6838,14.3779,14.5896,646600.0
2014-04-08 10:00:00,18.61,18.65,18.34,18.34,225300.0,14.5975,14.6289,14.3857,14.3857,225300.0
2014-04-08 10:30:00,18.34,18.49,18.32,18.43,346700.0,14.3857,14.5034,14.37,14.4563,346700.0
2014-04-08 11:00:00,18.43,18.64,18.43,18.57,132700.0,14.4563,14.621,14.4563,14.5661,132700.0
2014-04-08 11:30:00,18.57,18.62,18.52,18.56,134400.0,14.5661,14.6053,14.5269,14.5583,134400.0
2014-04-08 12:00:00,18.55,18.59,18.48,18.59,75700.0,14.5504,14.5818,14.4955,14.5818,75700.0
2014-04-08 12:30:00,18.59,18.6,18.48,18.48,66500.0,14.5818,14.5896,14.4955,14.4955,66500.0
2014-04-08 13:00:00,18.49,18.56,18.44,18.55,195300.0,14.5034,14.5583,14.4641,14.5504,195300.0
2014-04-08 13:30:00,18.54,18.6,18.5,18.6,219000.0,14.5426,14.5896,14.5112,14.5896,219000.0
2014-04-08 14:00:00,18.61,18.62,18.51,18.51,284500.0,14.5975,14.6053,14.5191,14.5191,284500.0
2014-04-08 14:30:00,18.5,18.54,18.5,18.51,261500.0,14.5112,14.5426,14.5112,14.5191,261500.0
2014-04-08 15:00:00,18.52,18.6,18.49,18.59,112800.0,14.5269,14.5896,14.5034,14.5818,112800.0
2014-04-08 15:30:00,18.59,18.63,18.54,18.55,382400.0,14.5818,14.6132,14.5426,14.5504,382400.0
2014-04-09 09:30:00,18.58,18.74,18.58,18.7,343600.0,14.574,14.6995,14.574,14.6681,343600.0
2014-04-09 10:00:00,18.7,18.72,18.53,18.68,370300.0,14.6681,14.6838,14.5347,14.6524,370300.0
2014-04-09 10:30:00,18.68,18.73,18.61,18.61,85900.0,14.6524,14.6916,14.5975,14.5975,85900.0
2014-04-09 11:00:00,18.61,18.71,18.57,18.62,127700.0,14.5975,14.6759,14.5661,14.6053,127700.0
2014-04-09 11:30:00,18.61,18.75,18.6,18.75,178800.0,14.5975,14.7073,14.5896,14.7073,178800.0
2014-04-09 12:00:00,18.74,18.79,18.73,18.79,118800.0,14.6995,14.7387,14.6916,14.7387,118800.0
2014-04-09 12:30:00,18.79,18.86,18.78,18.84,109600.0,14.7387,14.7936,14.7308,14.7779,109600.0
2014-04-09 13:00:00,18.84,18.88,18.83,18.83,73900.0,14.7779,14.8093,14.7701,14.7701,73900.0
2014-04-09 13:30:00,18.84,18.85,18.81,18.82,50200.0,14.7779,14.7857,14.7544,14.7622,50200.0
2014-04-09 14:00:00,18.82,18.94,18.82,18.91,121800.0,14.7622,14.8563,14.7622,14.8328,121800.0
2014-04-09 14:30:00,18.91,18.92,18.74,18.76,268100.0,14.8328,14.8407,14.6995,14.7152,268100.0
2014-04-09 15:00:00,18.76,18.76,18.73,18.75,146800.0,14.7152,14.7152,14.6916,14.7073,146800.0
2014-04-09 15:30:00,18.75,18.8,18.72,18.8,273000.0,14.7073,14.7465,14.6838,14.7465,273000.0
2014-04-10 09:30:00,18.71,18.83,18.56,18.64,144900.0,14.6759,14.7701,14.5583,14.621,144900.0
2014-04-10 10:00:00,18.65,18.73,18.62,18.64,131900.0,14.6289,14.6916,14.6053,14.621,131900.0
2014-04-10 10:30:00,18.65,18.69,18.45,18.46,139500.0,14.6289,14.6602,14.472,14.4798,139500.0
2014-04-10 11:00:00,18.46,18.48,18.39,18.44,191600.0,14.4798,14.4955,14.4249,14.4641,191600.0
2014-04-10 11:30:00,18.44,18.48,18.34,18.36,174700.0,14.4641,14.4955,14.3857,14.4014,174700.0
2014-04-10 12:00:00,18.36,18.39,18.28,18.36,189200.0,14.4014,14.4249,14.3386,14.4014,189200.0
2014-04-10 12:30:00,18.36,18.4,18.34,18.37,67100.0,14.4014,14.4328,14.3857,14.4092,67100.0
2014-04-10 13:00:00,18.37,18.43,18.3,18.35,80900.0,14.4092,14.4563,14.3543,14.3936,80900.0
2014-04-10 13:30:00,18.35,18.39,18.35,18.38,54900.0,14.3936,14.4249,14.3936,14.4171,54900.0
2014-04-10 14:00:00,18.38,18.51,18.37,18.46,169700.0,14.4171,14.5191,14.4092,14.4798,169700.0
2014-04-10 14:30:00,18.45,18.5,18.44,18.45,181000.0,14.472,14.5112,14.4641,14.472,181000.0
2014-04-10 15:00:00,18.44,18.46,18.35,18.36,259400.0,14.4641,14.4798,14.3936,14.4014,259400.0
2014-04-10 15:30:00,18.36,18.53,18.34,18.43,521900.0,14.4014,14.5347,14.3857,14.4563,521900.0
2014-04-11 09:30:00,18.35,18.45,18.23,18.3,275200.0,14.3936,14.472,14.2994,14.3543,275200.0
2014-04-11 10:00:00,18.29,18.29,18.15,18.16,175300.0,14.3465,14.3465,14.2367,14.2445,175300.0
2014-04-11 10:30:00,18.16,18.22,18.1,18.21,144800.0,14.2445,14.2916,14.1975,14.2837,144800.0
2014-04-11 11:00:00,18.21,18.22,18.17,18.21,107800.0,14.2837,14.2916,14.2524,14.2837,107800.0
2014-04-11 11:30:00,18.21,18.26,18.16,18.24,123500.0,14.2837,14.323,14.2445,14.3073,123500.0
2014-04-11 12:00:00,18.25,18.3,18.23,18.26,119400.0,14.3151,14.3543,14.2994,14.323,119400.0
2014-04-11 12:30:00,18.26,18.26,18.21,18.25,116100.0,14.323,14.323,14.2837,14.3151,116100.0
2014-04-11 13:00:00,18.25,18.27,18.19,18.27,155500.0,14.3151,14.3308,14.268,14.3308,155500.0
2014-04-11 13:30:00,18.26,18.35,18.24,18.32,387600.0,14.323,14.3936,14.3073,14.37,387600.0
2014-04-11 14:00:00,18.32,18.39,18.3,18.32,186600.0,14.37,14.4249,14.3543,14.37,186600.0
2014-04-11 14:30:00,18.32,18.33,18.21,18.32,141000.0,14.37,14.3779,14.2837,14.37,141000.0
2014-04-11 15:00:00,18.32,18.53,18.3,18.5,427100.0,14.37,14.5347,14.3543,14.5112,427100.0
2014-04-11 15:30:00,18.51,18.51,18.36,18.4,562500.0,14.5191,14.5191,14.4014,14.4328,562500.0
2014-04-14 09:30:00,18.56,18.93,18.49,18.85,613900.0,14.5583,14.8485,14.5034,14.7857,613900.0
2014-04-14 10:00:00,18.84,19.05,18.83,19.01,773400.0,14.7779,14.9426,14.7701,14.9112,773400.0
2014-04-14 10:30:00,19.0,19.03,18.86,18.93,280600.0,14.9034,14.9269,14.7936,14.8485,280600.0
2014-04-14 11:00:00,18.94,18.96,18.89,18.92,147900.0,14.8563,14.872,14.8171,14.8407,147900.0
2014-04-14 11:30:00,18.93,18.95,18.88,18.89,163300.0,14.8485,14.8642,14.8093,14.8171,163300.0
2014-04-14 12:00:00,18.89,18.95,18.88,18.94,90500.0,14.8171,14.8642,14.8093,14.8563,90500.0
2014-04-14 12:30:00,18.95,18.98,18.89,18.98,193400.0,14.8642,14.8877,14.8171,14.8877,193400.0
2014-04-14 13:00:00,18.98,18.98,18.79,18.8,107500.0,14.8877,14.8877,14.7387,14.7465,107500.0
2014-04-14 13:30:00,18.81,18.87,18.8,18.82,137200.0,14.7544,14.8014,14.7465,14.7622,137200.0
2014-04-14 14:00:00,18.82,18.88,18.8,18.82,190500.0,14.7622,14.8093,14.7465,14.7622,190500.0
2014-04-14 14:30:00,18.81,18.82,18.76,18.78,92400.0,14.7544,14.7622,14.7152,14.7308,92400.0
2014-04-14 15:00:00,18.77,18.78,18.62,18.71,252500.0,14.723,14.7308,14.6053,14.6759,252500.0
2014-04-14 15:30:00,18.71,18.87,18.71,18.82,646800.0,14.6759,14.8014,14.6759,14.7622,646800.0
2014-04-15 09:30:00,18.78,18.87,18.61,18.67,282700.0,14.7308,14.8014,14.5975,14.6446,282700.0
2014-04-15 10:00:00,18.67,18.73,18.54,18.54,362700.0,14.6446,14.6916,14.5426,14.5426,362700.0
2014-04-15 10:30:00,18.54,18.67,18.49,18.55,354700.0,14.5426,14.6446,14.5034,14.5504,354700.0
2014-04-15 11:00:00,18.55,18.57,18.41,18.46,244700.0,14.5504,14.5661,14.4406,14.4798,244700.0
2014-04-15 11:30:00,18.47,18.52,18.36,18.4,203400.0,14.4877,14.5269,14.4014,14.4328,203400.0
2014-04-15 12:00:00,18.39,18.46,18.34,18.45,156100.0,14.4249,14.4798,14.3857,14.472,156100.0
2014-04-15 12:30:00,18.44,18.46,18.39,18.39,156900.0,14.4641,14.4798,14.4249,14.4249,156900.0
2014-04-15 13:00:00,18.38,18.55,18.38,18.49,152000.0,14.4171,14.5504,14.4171,14.5034,152000.0
2014-04-15 13:30:00,18.49,18.71,18.48,18.69,217700.0,14.5034,14.6759,14.4955,14.6602,217700.0
2014-04-15 14:00:00,18.7,18.78,18.69,18.77,220900.0,14.6681,14.7308,14.6602,14.723,220900.0
2014-04-15 14:30:00,18.77,18.86,18.73,18.83,161900.0,14.723,14.7936,14.6916,14.7701,161900.0
2014-04-15 15:00:00,18.82,18.9,18.79,18.87,227500.0,14.7622,14.825,14.7387,14.8014,227500.0
2014-04-15 15:30:00,18.87,18.89,18.82,18.86,342600.0,14.8014,14.8171,14.7622,14.7936,342600.0
2014-04-16 09:30:00,18.95,19.0,18.72,18.78,210100.0,14.8642,14.9034,14.6838,14.7308,210100.0
2014-04-16 10:00:00,18.77,18.79,18.65,18.68,218800.0,14.723,14.7387,14.6289,14.6524,218800.0
2014-04-16 10:30:00,18.68,18.71,18.65,18.67,103000.0,14.6524,14.6759,14.6289,14.6446,103000.0
2014-04-16 11:00:00,18.67,18.73,18.66,18.69,84300.0,14.6446,14.6916,14.6367,14.6602,84300.0
2014-04-16 11:30:00,18.69,18.83,18.69,18.8,157300.0,14.6602,14.7701,14.6602,14.7465,157300.0
2014-04-16 12:00:00,18.8,18.91,18.8,18.82,138900.0,14.7465,14.8328,14.7465,14.7622,138900.0
2014-04-16 12:30:00,18.83,18.83,18.67,18.67,94000.0,14.7701,14.7701,14.6446,14.6446,94000.0
2014-04-16 13:00:00,18.67,18.79,18.62,18.79,146200.0,14.6446,14.7387,14.6053,14.7387,146200.0
2014-04-16 13:30:00,18.79,18.82,18.73,18.82,170600.0,14.7387,14.7622,14.6916,14.7622,170600.0
2014-04-16 14:00:00,18.82,18.85,18.71,18.73,139200.0,14.7622,14.7857,14.6759,14.6916,139200.0
2014-04-16 14:30:00,18.74,18.84,18.73,18.81,216800.0,14.6995,14.7779,14.6916,14.7544,216800.0
2014-04-16 15:00:00,18.81,18.93,18.8,18.88,326100.0,14.7544,14.8485,14.7465,14.8093,326100.0
2014-04-16 15:30:00,18.88,18.93,18.84,18.89,338300.0,14.8093,14.8485,14.7779,14.8171,338300.0
2014-04-17 09:30:00,18.57,19.07,18.3,18.4,601600.0,14.5661,14.9583,14.3543,14.4328,601600.0
2014-04-17 10:00:00,18.41,18.43,18.27,18.31,467800.0,14.4406,14.4563,14.3308,14.3622,467800.0
2014-04-17 10:30:00,18.31,18.51,18.28,18.39,609600.0,14.3622,14.5191,14.3386,14.4249,609600.0
2014-04-17 11:00:00,18.39,18.41,18.29,18.34,640900.0,14.4249,14.4406,14.3465,14.3857,640900.0
2014-04-17 11:30:00,18.34,18.44,18.25,18.27,824600.0,14.3857,14.4641,14.3151,14.3308,824600.0
2014-04-17 12:00:00,18.27,18.3,18.12,18.14,374900.0,14.3308,14.3543,14.2131,14.2288,374900.0
2014-04-17 12:30:00,18.14,18.28,18.14,18.24,246700.0,14.2288,14.3386,14.2288,14.3073,246700.0
2014-04-17 13:00:00,18.24,18.27,18.16,18.23,288500.0,14.3073,14.3308,14.2445,14.2994,288500.0
2014-04-17 13:30:00,18.23,18.27,18.08,18.27,401600.0,14.2994,14.3308,14.1818,14.3308,401600.0
2014-04-17 14:00:00,18.26,18.27,18.18,18.21,425000.0,14.323,14.3308,14.2602,14.2837,425000.0
2014-04-17 14:30:00,18.21,18.24,18.19,18.21,295700.0,14.2837,14.3073,14.268,14.2837,295700.0
2014-04-17 15:00:00,18.22,18.23,17.97,17.97,522200.0,14.2916,14.2994,14.0955,14.0955,522200.0
2014-04-17 15:30:00,17.98,18.14,17.93,17.99,1693900.0,14.1033,14.2288,14.0641,14.1112,1693900.0
2014-04-21 09:30:00,18.15,18.24,17.94,17.97,561900.0,14.2367,14.3073,14.072,14.0955,561900.0
2014-04-21 10:00:00,17.98,18.12,17.93,18.12,348200.0,14.1033,14.2131,14.0641,14.2131,348200.0
2014-04-21 10:30:00,18.13,18.16,18.05,18.14,206400.0,14.221,14.2445,14.1582,14.2288,206400.0
2014-04-21 11:00:00,18.14,18.2,18.11,18.15,125300.0,14.2288,14.2759,14.2053,14.2367,125300.0
2014-04-21 11:30:00,18.16,18.21,18.13,18.21,111700.0,14.2445,14.2837,14.221,14.2837,111700.0
2014-04-21 12:00:00,18.21,18.21,18.11,18.16,122100.0,14.2837,14.2837,14.2053,14.2445,122100.0
2014-04-21 12:30:00,18.15,18.18,18.1,18.14,88400.0,14.2367,14.2602,14.1975,14.2288,88400.0
2014-04-21 13:00:00,18.14,18.19,18.1,18.17,146400.0,14.2288,14.268,14.1975,14.2524,146400.0
2014-04-21 13:30:00,18.18,18.18,18.09,18.15,190100.0,14.2602,14.2602,14.1896,14.2367,190100.0
2014-04-21 14:00:00,18.14,18.24,18.14,18.23,188600.0,14.2288,14.3073,14.2288,14.2994,188600.0
2014-04-21 14:30:00,18.22,18.25,18.18,18.22,189100.0,14.2916,14.3151,14.2602,14.2916,189100.0
2014-04-21 15:00:00,18.23,18.29,18.22,18.29,219000.0,14.2994,14.3465,14.2916,14.3465,219000.0
2014-04-21 15:30:00,18.29,18.29,18.2,18.23,404900.0,14.3465,14.3465,14.2759,14.2994,404900.0
2014-04-22 09:30:00,18.31,18.31,18.13,18.2,131600.0,14.3622,14.3622,14.221,14.2759,131600.0
2014-04-22 10:00:00,18.2,18.31,18.17,18.26,141000.0,14.2759,14.3622,14.2524,14.323,141000.0
2014-04-22 10:30:00,18.26,18.31,18.23,18.25,190000.0,14.323,14.3622,14.2994,14.3151,190000.0
2014-04-22 11:00:00,18.26,18.31,18.23,18.3,99500.0,14.323,14.3622,14.2994,14.3543,99500.0
2014-04-22 11:30:00,18.3,18.35,18.26,18.29,82700.0,14.3543,14.3936,14.323,14.3465,82700.0
2014-04-22 12:00:00,18.29,18.34,18.28,18.32,87700.0,14.3465,14.3857,14.3386,14.37,87700.0
2014-04-22 12:30:00,18.33,18.41,18.32,18.39,148200.0,14.3779,14.4406,14.37,14.4249,148200.0
2014-04-22 13:00:00,18.4,18.41,18.36,18.39,71900.0,14.4328,14.4406,14.4014,14.4249,71900.0
2014-04-22 13:30:00,18.39,18.39,18.35,18.39,186100.0,14.4249,14.4249,14.3936,14.4249,186100.0
2014-04-22 14:00:00,18.39,18.39,18.29,18.3,154800.0,14.4249,14.4249,14.3465,14.3543,154800.0
2014-04-22 14:30:00,18.3,18.3,18.23,18.27,166200.0,14.3543,14.3543,14.2994,14.3308,166200.0
2014-04-22 15:00:00,18.27,18.3,18.24,18.26,209300.0,14.3308,14.3543,14.3073,14.323,209300.0
2014-04-22 15:30:00,18.26,18.27,18.17,18.18,725500.0,14.323,14.3308,14.2524,14.2602,725500.0
2014-04-23 09:30:00,18.2,18.42,18.17,18.35,383700.0,14.2759,14.4485,14.2524,14.3936,383700.0
2014-04-23 10:00:00,18.34,18.39,18.3,18.33,342400.0,14.3857,14.4249,14.3543,14.3779,342400.0
2014-04-23 10:30:00,18.32,18.39,18.29,18.39,210400.0,14.37,14.4249,14.3465,14.4249,210400.0
2014-04-23 11:00:00,18.39,18.39,18.3,18.34,176800.0,14.4249,14.4249,14.3543,14.3857,176800.0
2014-04-23 11:30:00,18.34,18.41,18.34,18.41,90300.0,14.3857,14.4406,14.3857,14.4406,90300.0
2014-04-23 12:00:00,18.41,18.45,18.39,18.42,72900.0,14.4406,14.472,14.4249,14.4485,72900.0
2014-04-23 12:30:00,18.42,18.42,18.36,18.37,56100.0,14.4485,14.4485,14.4014,14.4092,56100.0
2014-04-23 13:00:00,18.38,18.43,18.36,18.42,56500.0,14.4171,14.4563,14.4014,14.4485,56500.0
2014-04-23 13:30:00,18.43,18.46,18.4,18.46,117600.0,14.4563,14.4798,14.4328,14.4798,117600.0
2014-04-23 14:00:00,18.46,18.5,18.45,18.5,138100.0,14.4798,14.5112,14.472,14.5112,138100.0
2014-04-23 14:30:00,18.5,18.51,18.44,18.45,129200.0,14.5112,14.5191,14.4641,14.472,129200.0
2014-04-23 15:00:00,18.45,18.53,18.45,18.53,179400.0,14.472,14.5347,14.472,14.5347,179400.0
2014-04-23 15:30:00,18.53,18.56,18.52,18.55,467400.0,14.5347,14.5583,14.5269,14.5504,467400.0
2014-04-24 09:30:00,18.61,18.63,18.35,18.39,204500.0,14.5975,14.6132,14.3936,14.4249,204500.0
2014-04-24 10:00:00,18.39,18.54,18.39,18.48,199200.0,14.4249,14.5426,14.4249,14.4955,199200.0
2014-04-24 10:30:00,18.49,18.5,18.44,18.47,57700.0,14.5034,14.5112,14.4641,14.4877,57700.0
2014-04-24 11:00:00,18.47,18.57,18.44,18.56,74900.0,14.4877,14.5661,14.4641,14.5583,74900.0
2014-04-24 11:30:00,18.56,18.61,18.51,18.51,73800.0,14.5583,14.5975,14.5191,14.5191,73800.0
2014-04-24 12:00:00,18.52,18.59,18.51,18.56,73400.0,14.5269,14.5818,14.5191,14.5583,73400.0
2014-04-24 12:30:00,18.56,18.67,18.56,18.65,74800.0,14.5583,14.6446,14.5583,14.6289,74800.0
2014-04-24 13:00:00,18.65,18.66,18.61,18.62,112900.0,14.6289,14.6367,14.5975,14.6053,112900.0
2014-04-24 13:30:00,18.63,18.63,18.55,18.56,246700.0,14.6132,14.6132,14.5504,14.5583,246700.0
2014-04-24 14:00:00,18.56,18.6,18.55,18.6,458200.0,14.5583,14.5896,14.5504,14.5896,458200.0
2014-04-24 14:30:00,18.6,18.61,18.57,18.61,192800.0,14.5896,14.5975,14.5661,14.5975,192800.0
2014-04-24 15:00:00,18.61,18.65,18.6,18.63,254000.0,14.5975,14.6289,14.5896,14.6132,254000.0
2014-04-24 15:30:00,18.63,18.68,18.6,18.65,529200.0,14.6132,14.6524,14.5896,14.6289,529200.0
2014-04-25 09:30:00,18.55,18.67,18.49,18.59,126100.0,14.5504,14.6446,14.5034,14.5818,126100.0
2014-04-25 10:00:00,18.6,18.63,18.53,18.57,149600.0,14.5896,14.6132,14.5347,14.5661,149600.0
2014-04-25 10:30:00,18.57,18.57,18.5,18.51,226900.0,14.5661,14.5661,14.5112,14.5191,226900.0
2014-04-25 11:00:00,18.51,18.52,18.41,18.45,220700.0,14.5191,14.5269,14.4406,14.472,220700.0
2014-04-25 11:30:00,18.45,18.5,18.4,18.4,59200.0,14.472,14.5112,14.4328,14.4328,59200.0
2014-04-25 12:00:00,18.41,18.42,18.36,18.36,103300.0,14.4406,14.4485,14.4014,14.4014,103300.0
2014-04-25 12:30:00,18.37,18.38,18.34,18.36,67400.0,14.4092,14.4171,14.3857,14.4014,67400.0
2014-04-25 13:00:00,18.36,18.36,18.28,18.32,72600.0,14.4014,14.4014,14.3386,14.37,72600.0
2014-04-25 13:30:00,18.31,18.31,18.28,18.3,75000.0,14.3622,14.3622,14.3386,14.3543,75000.0
2014-04-25 14:00:00,18.3,18.33,18.27,18.3,98000.0,14.3543,14.3779,14.3308,14.3543,98000.0
2014-04-25 14:30:00,18.31,18.37,18.3,18.3,79200.0,14.3622,14.4092,14.3543,14.3543,79200.0
2014-04-25 15:00:00,18.3,18.38,18.3,18.36,102100.0,14.3543,14.4171,14.3543,14.4014,102100.0
2014-04-25 15:30:00,18.36,18.41,18.35,18.38,233000.0,14.4014,14.4406,14.3936,14.4171,233000.0
2014-04-28 09:30:00,18.35,18.37,18.13,18.22,237500.0,14.3936,14.4092,14.221,14.2916,237500.0
2014-04-28 10:00:00,18.22,18.31,18.18,18.24,83600.0,14.2916,14.3622,14.2602,14.3073,83600.0
2014-04-28 10:30:00,18.24,18.27,18.17,18.17,47600.0,14.3073,14.3308,14.2524,14.2524,47600.0
2014-04-28 11:00:00,18.18,18.2,18.09,18.1,110800.0,14.2602,14.2759,14.1896,14.1975,110800.0
2014-04-28 11:30:00,18.1,18.21,18.1,18.12,107400.0,14.1975,14.2837,14.1975,14.2131,107400.0
2014-04-28 12:00:00,18.11,18.16,18.08,18.15,75500.0,14.2053,14.2445,14.1818,14.2367,75500.0
2014-04-28 12:30:00,18.15,18.16,18.07,18.07,424500.0,14.2367,14.2445,14.1739,14.1739,424500.0
2014-04-28 13:00:00,18.07,18.08,17.85,17.88,246300.0,14.1739,14.1818,14.0014,14.0249,246300.0
2014-04-28 13:30:00,17.88,17.94,17.83,17.9,160300.0,14.0249,14.072,13.9857,14.0406,160300.0
2014-04-28 14:00:00,17.91,17.94,17.85,17.92,90100.0,14.0484,14.072,14.0014,14.0563,90100.0
2014-04-28 14:30:00,17.93,18.0,17.91,17.94,148000.0,14.0641,14.119,14.0484,14.072,148000.0
2014-04-28 15:00:00,17.94,18.1,17.94,18.05,154200.0,14.072,14.1975,14.072,14.1582,154200.0
2014-04-28 15:30:00,18.06,18.12,18.05,18.08,265200.0,14.1661,14.2131,14.1582,14.1818,265200.0
2014-04-29 09:30:00,18.1,18.55,18.07,18.26,92200.0,14.1975,14.5504,14.1739,14.323,92200.0
2014-04-29 10:00:00,18.26,18.37,18.23,18.27,96600.0,14.323,14.4092,14.2994,14.3308,96600.0
2014-04-29 10:30:00,18.27,18.31,18.24,18.25,110200.0,14.3308,14.3622,14.3073,14.3151,110200.0
2014-04-29 11:00:00,18.26,18.3,18.21,18.25,65000.0,14.323,14.3543,14.2837,14.3151,65000.0
2014-04-29 11:30:00,18.26,18.27,18.21,18.21,42800.0,14.323,14.3308,14.2837,14.2837,42800.0
2014-04-29 12:00:00,18.22,18.23,18.15,18.17,59100.0,14.2916,14.2994,14.2367,14.2524,59100.0
2014-04-29 12:30:00,18.16,18.17,18.11,18.14,151600.0,14.2445,14.2524,14.2053,14.2288,151600.0
2014-04-29 13:00:00,18.14,18.2,18.14,18.18,58600.0,14.2288,14.2759,14.2288,14.2602,58600.0
2014-04-29 13:30:00,18.18,18.21,18.16,18.19,60400.0,14.2602,14.2837,14.2445,14.268,60400.0
2014-04-29 14:00:00,18.19,18.2,18.16,18.16,59700.0,14.268,14.2759,14.2445,14.2445,59700.0
2014-04-29 14:30:00,18.16,18.17,18.14,18.14,81200.0,14.2445,14.2524,14.2288,14.2288,81200.0
2014-04-29 15:00:00,18.15,18.19,18.14,18.19,79000.0,14.2367,14.268,14.2288,14.268,79000.0
2014-04-29 15:30:00,18.18,18.19,18.14,18.17,161400.0,14.2602,14.268,14.2288,14.2524,161400.0
2014-04-30 09:30:00,18.17,18.2,18.02,18.06,115400.0,14.2524,14.2759,14.1347,14.1661,115400.0
2014-04-30 10:00:00,18.06,18.12,18.06,18.09,79800.0,14.1661,14.2131,14.1661,14.1896,79800.0
2014-04-30 10:30:00,18.09,18.11,18.03,18.08,102800.0,14.1896,14.2053,14.1425,14.1818,102800.0
2014-04-30 11:00:00,18.08,18.09,18.0,18.01,110900.0,14.1818,14.1896,14.119,14.1269,110900.0
2014-04-30 11:30:00,18.01,18.06,18.01,18.05,77100.0,14.1269,14.1661,14.1269,14.1582,77100.0
2014-04-30 12:00:00,18.05,18.07,18.03,18.07,67300.0,14.1582,14.1739,14.1425,14.1739,67300.0
2014-04-30 12:30:00,18.07,18.12,18.07,18.12,69100.0,14.1739,14.2131,14.1739,14.2131,69100.0
2014-04-30 13:00:00,18.12,18.13,18.08,18.12,61700.0,14.2131,14.221,14.1818,14.2131,61700.0
2014-04-30 13:30:00,18.12,18.13,18.11,18.13,50800.0,14.2131,14.221,14.2053,14.221,50800.0
2014-04-30 14:00:00,18.12,18.3,18.09,18.28,348600.0,14.2131,14.3543,14.1896,14.3386,348600.0
2014-04-30 14:30:00,18.27,18.4,18.23,18.38,251300.0,14.3308,14.4328,14.2994,14.4171,251300.0
2014-04-30 15:00:00,18.38,18.39,18.26,18.3,276600.0,14.4171,14.4249,14.323,14.3543,276600.0
2014-04-30 15:30:00,18.3,18.31,18.25,18.27,418500.0,14.3543,14.3622,14.3151,14.3308,418500.0
2014-05-01 09:30:00,18.37,18.53,18.24,18.39,315000.0,14.4092,14.5347,14.3073,14.4249,315000.0
2014-05-01 10:00:00,18.4,18.51,18.4,18.49,119100.0,14.4328,14.5191,14.4328,14.5034,119100.0
2014-05-01 10:30:00,18.5,18.52,18.46,18.52,120900.0,14.5112,14.5269,14.4798,14.5269,120900.0
2014-05-01 11:00:00,18.52,18.54,18.45,18.49,122700.0,14.5269,14.5426,14.472,14.5034,122700.0
2014-05-01 11:30:00,18.49,18.56,18.47,18.54,108500.0,14.5034,14.5583,14.4877,14.5426,108500.0
2014-05-01 12:00:00,18.54,18.59,18.53,18.56,73400.0,14.5426,14.5818,14.5347,14.5583,73400.0
2014-05-01 12:30:00,18.56,18.57,18.49,18.52,70800.0,14.5583,14.5661,14.5034,14.5269,70800.0
2014-05-01 13:00:00,18.51,18.53,18.4,18.4,90000.0,14.5191,14.5347,14.4328,14.4328,90000.0
2014-05-01 13:30:00,18.4,18.47,18.38,18.42,141100.0,14.4328,14.4877,14.4171,14.4485,141100.0
2014-05-01 14:00:00,18.42,18.53,18.42,18.52,138700.0,14.4485,14.5347,14.4485,14.5269,138700.0
2014-05-01 14:30:00,18.52,18.53,18.45,18.47,254400.0,14.5269,14.5347,14.472,14.4877,254400.0
2014-05-01 15:00:00,18.48,18.55,18.45,18.46,324500.0,14.4955,14.5504,14.472,14.4798,324500.0
2014-05-01 15:30:00,18.46,18.49,18.44,18.49,283600.0,14.4798,14.5034,14.4641,14.5034,283600.0
2014-05-02 09:30:00,18.48,18.69,18.41,18.65,200600.0,14.4955,14.6602,14.4406,14.6289,200600.0
2014-05-02 10:00:00,18.66,18.72,18.63,18.7,155900.0,14.6367,14.6838,14.6132,14.6681,155900.0
2014-05-02 10:30:00,18.7,18.79,18.6,18.61,135800.0,14.6681,14.7387,14.5896,14.5975,135800.0
2014-05-02 11:00:00,18.61,18.63,18.53,18.53,150600.0,14.5975,14.6132,14.5347,14.5347,150600.0
2014-05-02 11:30:00,18.54,18.56,18.51,18.51,112000.0,14.5426,14.5583,14.5191,14.5191,112000.0
2014-05-02 12:00:00,18.52,18.53,18.5,18.5,60600.0,14.5269,14.5347,14.5112,14.5112,60600.0
2014-05-02 12:30:00,18.51,18.54,18.49,18.52,96400.0,14.5191,14.5426,14.5034,14.5269,96400.0
2014-05-02 13:00:00,18.52,18.53,18.47,18.47,95100.0,14.5269,14.5347,14.4877,14.4877,95100.0
2014-05-02 13:30:00,18.47,18.48,18.44,18.44,93900.0,14.4877,14.4955,14.4641,14.4641,93900.0
2014-05-02 14:00:00,18.44,18.45,18.39,18.41,147200.0,14.4641,14.472,14.4249,14.4406,147200.0
2014-05-02 14:30:00,18.41,18.43,18.39,18.4,112000.0,14.4406,14.4563,14.4249,14.4328,112000.0
2014-05-02 15:00:00,18.41,18.43,18.38,18.39,138700.0,14.4406,14.4563,14.4171,14.4249,138700.0
2014-05-02 15:30:00,18.38,18.48,18.36,18.48,557600.0,14.4171,14.4955,14.4014,14.4955,557600.0
2014-05-05 09:30:00,18.43,18.46,18.14,18.17,141300.0,14.4563,14.4798,14.2288,14.2524,141300.0
2014-05-05 10:00:00,18.18,18.2,18.11,18.14,141500.0,14.2602,14.2759,14.2053,14.2288,141500.0
2014-05-05 10:30:00,18.14,18.18,18.07,18.09,224200.0,14.2288,14.2602,14.1739,14.1896,224200.0
2014-05-05 11:00:00,18.1,18.1,18.01,18.03,162000.0,14.1975,14.1975,14.1269,14.1425,162000.0
2014-05-05 11:30:00,18.02,18.05,17.95,17.96,137700.0,14.1347,14.1582,14.0798,14.0876,137700.0
2014-05-05 12:00:00,17.97,17.98,17.95,17.95,75500.0,14.0955,14.1033,14.0798,14.0798,75500.0
2014-05-05 12:30:00,17.96,17.96,17.86,17.86,198600.0,14.0876,14.0876,14.0092,14.0092,198600.0
2014-05-05 13:00:00,17.87,17.9,17.84,17.86,163000.0,14.017,14.0406,13.9935,14.0092,163000.0
2014-05-05 13:30:00,17.87,17.88,17.82,17.83,178700.0,14.017,14.0249,13.9778,13.9857,178700.0
2014-05-05 14:00:00,17.82,17.84,17.79,17.83,137300.0,13.9778,13.9935,13.9543,13.9857,137300.0
2014-05-05 14:30:00,17.83,17.97,17.8,17.93,249500.0,13.9857,14.0955,13.9621,14.0641,249500.0
2014-05-05 15:00:00,17.93,18.0,17.91,17.92,219700.0,14.0641,14.119,14.0484,14.0563,219700.0
2014-05-05 15:30:00,17.92,17.94,17.88,17.89,369700.0,14.0563,14.072,14.0249,14.0327,369700.0
2014-05-06 09:30:00,17.91,17.93,17.76,17.84,108400.0,14.0484,14.0641,13.9308,13.9935,108400.0
2014-05-06 10:00:00,17.84,17.93,17.82,17.93,96100.0,13.9935,14.0641,13.9778,14.0641,96100.0
2014-05-06 10:30:00,17.93,17.94,17.78,17.8,145400.0,14.0641,14.072,13.9464,13.9621,145400.0
2014-05-06 11:00:00,17.8,17.82,17.78,17.8,61900.0,13.9621,13.9778,13.9464,13.9621,61900.0
2014-05-06 11:30:00,17.8,17.93,17.8,17.9,78100.0,13.9621,14.0641,13.9621,14.0406,78100.0
2014-05-06 12:00:00,17.9,17.91,17.82,17.85,71800.0,14.0406,14.0484,13.9778,14.0014,71800.0
2014-05-06 12:30:00,17.85,17.93,17.85,17.92,86000.0,14.0014,14.0641,14.0014,14.0563,86000.0
2014-05-06 13:00:00,17.93,17.96,17.87,17.89,71600.0,14.0641,14.0876,14.017,14.0327,71600.0
2014-05-06 13:30:00,17.9,17.92,17.8,17.82,69900.0,14.0406,14.0563,13.9621,13.9778,69900.0
2014-05-06 14:00:00,17.82,17.85,17.78,17.8,106700.0,13.9778,14.0014,13.9464,13.9621,106700.0
2014-05-06 14:30:00,17.8,17.87,17.79,17.86,96000.0,13.9621,14.017,13.9543,14.0092,96000.0
2014-05-06 15:00:00,17.85,17.89,17.84,17.85,132600.0,14.0014,14.0327,13.9935,14.0014,132600.0
2014-05-06 15:30:00,17.85,17.88,17.84,17.86,260200.0,14.0014,14.0249,13.9935,14.0092,260200.0
2014-05-07 09:30:00,17.84,17.99,17.8,17.89,92500.0,13.9935,14.1112,13.9621,14.0327,92500.0
2014-05-07 10:00:00,17.89,17.91,17.77,17.82,109500.0,14.0327,14.0484,13.9386,13.9778,109500.0
2014-05-07 10:30:00,17.83,17.91,17.83,17.84,54600.0,13.9857,14.0484,13.9857,13.9935,54600.0
2014-05-07 11:00:00,17.84,17.89,17.81,17.84,39900.0,13.9935,14.0327,13.97,13.9935,39900.0
2014-05-07 11:30:00,17.84,17.95,17.84,17.91,64900.0,13.9935,14.0798,13.9935,14.0484,64900.0
2014-05-07 12:00:00,17.91,17.91,17.88,17.88,38700.0,14.0484,14.0484,14.0249,14.0249,38700.0
2014-05-07 12:30:00,17.88,17.89,17.85,17.86,46900.0,14.0249,14.0327,14.0014,14.0092,46900.0
2014-05-07 13:00:00,17.86,17.91,17.85,17.88,44700.0,14.0092,14.0484,14.0014,14.0249,44700.0
2014-05-07 13:30:00,17.89,17.93,17.88,17.91,37400.0,14.0327,14.0641,14.0249,14.0484,37400.0
2014-05-07 14:00:00,17.91,17.97,17.89,17.95,108100.0,14.0484,14.0955,14.0327,14.0798,108100.0
2014-05-07 14:30:00,17.95,18.0,17.95,17.96,122300.0,14.0798,14.119,14.0798,14.0876,122300.0
2014-05-07 15:00:00,17.96,17.97,17.9,17.91,114400.0,14.0876,14.0955,14.0406,14.0484,114400.0
2014-05-07 15:30:00,17.9,18.02,17.9,17.99,318000.0,14.0406,14.1347,14.0406,14.1112,318000.0
2014-05-08 09:30:00,17.95,18.31,17.95,18.28,259800.0,14.0798,14.3622,14.0798,14.3386,259800.0
2014-05-08 10:00:00,18.28,18.36,18.27,18.27,120300.0,14.3386,14.4014,14.3308,14.3308,120300.0
2014-05-08 10:30:00,18.28,18.28,18.15,18.17,86800.0,14.3386,14.3386,14.2367,14.2524,86800.0
2014-05-08 11:00:00,18.18,18.23,18.14,18.15,104700.0,14.2602,14.2994,14.2288,14.2367,104700.0
2014-05-08 11:30:00,18.15,18.24,18.15,18.2,57100.0,14.2367,14.3073,14.2367,14.2759,57100.0
2014-05-08 12:00:00,18.2,18.24,18.2,18.22,39600.0,14.2759,14.3073,14.2759,14.2916,39600.0
2014-05-08 12:30:00,18.22,18.22,18.14,18.18,67900.0,14.2916,14.2916,14.2288,14.2602,67900.0
2014-05-08 13:00:00,18.19,18.19,18.09,18.1,57600.0,14.268,14.268,14.1896,14.1975,57600.0
2014-05-08 13:30:00,18.11,18.14,18.02,18.07,133000.0,14.2053,14.2288,14.1347,14.1739,133000.0
2014-05-08 14:00:00,18.08,18.08,17.98,18.03,86200.0,14.1818,14.1818,14.1033,14.1425,86200.0
2014-05-08 14:30:00,18.03,18.06,17.91,17.93,100300.0,14.1425,14.1661,14.0484,14.0641,100300.0
2014-05-08 15:00:00,17.93,17.99,17.89,17.96,163100.0,14.0641,14.1112,14.0327,14.0876,163100.0
2014-05-08 15:30:00,17.97,17.99,17.94,17.94,342200.0,14.0955,14.1112,14.072,14.072,342200.0
2014-05-09 09:30:00,17.91,17.97,17.82,17.86,120900.0,14.0484,14.0955,13.9778,14.0092,120900.0
2014-05-09 10:00:00,17.86,17.91,17.83,17.86,59800.0,14.0092,14.0484,13.9857,14.0092,59800.0
2014-05-09 10:30:00,17.87,17.9,17.82,17.83,51700.0,14.017,14.0406,13.9778,13.9857,51700.0
2014-05-09 11:00:00,17.83,17.83,17.75,17.8,81200.0,13.9857,13.9857,13.9229,13.9621,81200.0
2014-05-09 11:30:00,17.8,17.8,17.71,17.71,124000.0,13.9621,13.9621,13.8915,13.8915,124000.0
2014-05-09 12:00:00,17.7,17.71,17.62,17.63,175800.0,13.8837,13.8915,13.8209,13.8288,175800.0
2014-05-09 12:30:00,17.63,17.73,17.61,17.69,123800.0,13.8288,13.9072,13.8131,13.8759,123800.0
2014-05-09 13:00:00,17.69,17.72,17.66,17.72,89300.0,13.8759,13.8994,13.8523,13.8994,89300.0
2014-05-09 13:30:00,17.71,17.74,17.68,17.73,119900.0,13.8915,13.9151,13.868,13.9072,119900.0
2014-05-09 14:00:00,17.72,17.73,17.62,17.64,162200.0,13.8994,13.9072,13.8209,13.8366,162200.0
2014-05-09 14:30:00,17.64,17.64,17.57,17.6,212200.0,13.8366,13.8366,13.7817,13.8053,212200.0
2014-05-09 15:00:00,17.6,17.61,17.53,17.56,243300.0,13.8053,13.8131,13.7504,13.7739,243300.0
2014-05-09 15:30:00,17.56,17.61,17.55,17.61,462800.0,13.7739,13.8131,13.766,13.8131,462800.0
2014-05-12 09:30:00,17.75,17.95,17.71,17.95,189100.0,13.9229,14.0798,13.8915,14.0798,189100.0
2014-05-12 10:00:00,17.96,18.06,17.96,17.96,141300.0,14.0876,14.1661,14.0876,14.0876,141300.0
2014-05-12 10:30:00,17.97,18.01,17.96,18.0,118100.0,14.0955,14.1269,14.0876,14.119,118100.0
2014-05-12 11:00:00,18.0,18.05,17.98,18.05,122100.0,14.119,14.1582,14.1033,14.1582,122100.0
2014-05-12 11:30:00,18.05,18.09,18.03,18.07,83700.0,14.1582,14.1896,14.1425,14.1739,83700.0
2014-05-12 12:00:00,18.07,18.23,18.07,18.19,150700.0,14.1739,14.2994,14.1739,14.268,150700.0
2014-05-12 12:30:00,18.19,18.22,18.17,18.2,73200.0,14.268,14.2916,14.2524,14.2759,73200.0
2014-05-12 13:00:00,18.2,18.25,18.18,18.23,95000.0,14.2759,14.3151,14.2602,14.2994,95000.0
2014-05-12 13:30:00,18.24,18.25,18.19,18.21,92500.0,14.3073,14.3151,14.268,14.2837,92500.0
2014-05-12 14:00:00,18.2,18.24,18.19,18.23,94700.0,14.2759,14.3073,14.268,14.2994,94700.0
2014-05-12 14:30:00,18.23,18.27,18.22,18.27,63300.0,14.2994,14.3308,14.2916,14.3308,63300.0
2014-05-12 15:00:00,18.27,18.32,18.25,18.32,137300.0,14.3308,14.37,14.3151,14.37,137300.0
2014-05-12 15:30:00,18.31,18.31,18.24,18.25,333400.0,14.3622,14.3622,14.3073,14.3151,333400.0
2014-05-13 09:30:00,18.19,18.4,18.18,18.34,311700.0,14.268,14.4328,14.2602,14.3857,311700.0
2014-05-13 10:00:00,18.34,18.37,18.29,18.34,164200.0,14.3857,14.4092,14.3465,14.3857,164200.0
2014-05-13 10:30:00,18.35,18.38,18.31,18.33,60800.0,14.3936,14.4171,14.3622,14.3779,60800.0
2014-05-13 11:00:00,18.33,18.33,18.17,18.19,83500.0,14.3779,14.3779,14.2524,14.268,83500.0
2014-05-13 11:30:00,18.19,18.19,18.14,18.15,68500.0,14.268,14.268,14.2288,14.2367,68500.0
2014-05-13 12:00:00,18.16,18.22,18.12,18.2,126500.0,14.2445,14.2916,14.2131,14.2759,126500.0
2014-05-13 12:30:00,18.2,18.21,18.14,18.2,371600.0,14.2759,14.2837,14.2288,14.2759,371600.0
2014-05-13 13:00:00,18.2,18.24,18.2,18.23,85000.0,14.2759,14.3073,14.2759,14.2994,85000.0
2014-05-13 13:30:00,18.23,18.24,18.19,18.21,61700.0,14.2994,14.3073,14.268,14.2837,61700.0
2014-05-13 14:00:00,18.21,18.21,18.12,18.14,126300.0,14.2837,14.2837,14.2131,14.2288,126300.0
2014-05-13 14:30:00,18.15,18.17,18.08,18.08,113300.0,14.2367,14.2524,14.1818,14.1818,113300.0
2014-05-13 15:00:00,18.08,18.11,17.99,18.11,339700.0,14.1818,14.2053,14.1112,14.2053,339700.0
2014-05-13 15:30:00,18.12,18.12,18.04,18.07,367700.0,14.2131,14.2131,14.1504,14.1739,367700.0
2014-05-14 09:30:00,18.26,18.26,18.09,18.18,123700.0,14.323,14.323,14.1896,14.2602,123700.0
2014-05-14 10:00:00,18.18,18.25,18.13,18.19,82500.0,14.2602,14.3151,14.221,14.268,82500.0
2014-05-14 10:30:00,18.2,18.26,18.17,18.24,74400.0,14.2759,14.323,14.2524,14.3073,74400.0
2014-05-14 11:00:00,18.25,18.27,18.22,18.27,89700.0,14.3151,14.3308,14.2916,14.3308,89700.0
2014-05-14 11:30:00,18.26,18.27,18.22,18.24,56400.0,14.323,14.3308,14.2916,14.3073,56400.0
2014-05-14 12:00:00,18.24,18.25,18.2,18.2,37200.0,14.3073,14.3151,14.2759,14.2759,37200.0
2014-05-14 12:30:00,18.2,18.27,18.2,18.26,56900.0,14.2759,14.3308,14.2759,14.323,56900.0
2014-05-14 13:00:00,18.25,18.29,18.24,18.27,32000.0,14.3151,14.3465,14.3073,14.3308,32000.0
2014-05-14 13:30:00,18.27,18.27,18.25,18.26,19100.0,14.3308,14.3308,14.3151,14.323,19100.0
2014-05-14 14:00:00,18.26,18.27,18.24,18.25,69500.0,14.323,14.3308,14.3073,14.3151,69500.0
2014-05-14 14:30:00,18.25,18.26,18.14,18.14,54200.0,14.3151,14.323,14.2288,14.2288,54200.0
2014-05-14 15:00:00,18.15,18.15,18.12,18.14,47000.0,14.2367,14.2367,14.2131,14.2288,47000.0
2014-05-14 15:30:00,18.14,18.17,18.1,18.14,276100.0,14.2288,14.2524,14.1975,14.2288,276100.0
2014-05-15 09:30:00,18.35,18.37,18.12,18.18,443000.0,14.3936,14.4092,14.2131,14.2602,443000.0
2014-05-15 10:00:00,18.18,18.18,17.95,18.01,399600.0,14.2602,14.2602,14.0798,14.1269,399600.0
2014-05-15 10:30:00,18.02,18.03,17.95,17.96,165000.0,14.1347,14.1425,14.0798,14.0876,165000.0
2014-05-15 11:00:00,17.97,17.97,17.86,17.87,202400.0,14.0955,14.0955,14.0092,14.017,202400.0
2014-05-15 11:30:00,17.87,17.93,17.83,17.85,75400.0,14.017,14.0641,13.9857,14.0014,75400.0
2014-05-15 12:00:00,17.85,17.89,17.84,17.87,81900.0,14.0014,14.0327,13.9935,14.017,81900.0
2014-05-15 12:30:00,17.87,17.99,17.87,17.98,60200.0,14.017,14.1112,14.017,14.1033,60200.0
2014-05-15 13:00:00,17.98,18.0,17.93,17.95,48600.0,14.1033,14.119,14.0641,14.0798,48600.0
2014-05-15 13:30:00,17.95,18.05,17.95,18.04,65100.0,14.0798,14.1582,14.0798,14.1504,65100.0
2014-05-15 14:00:00,18.05,18.11,18.01,18.04,91900.0,14.1582,14.2053,14.1269,14.1504,91900.0
2014-05-15 14:30:00,18.05,18.1,18.05,18.07,67700.0,14.1582,14.1975,14.1582,14.1739,67700.0
2014-05-15 15:00:00,18.07,18.09,18.04,18.06,72100.0,14.1739,14.1896,14.1504,14.1661,72100.0
2014-05-15 15:30:00,18.06,18.12,18.06,18.08,357700.0,14.1661,14.2131,14.1661,14.1818,357700.0
2014-05-16 09:30:00,18.05,18.1,17.79,17.98,136400.0,14.1582,14.1975,13.9543,14.1033,136400.0
2014-05-16 10:00:00,17.97,17.99,17.88,17.97,140700.0,14.0955,14.1112,14.0249,14.0955,140700.0
2014-05-16 10:30:00,17.96,18.12,17.96,18.09,91900.0,14.0876,14.2131,14.0876,14.1896,91900.0
2014-05-16 11:00:00,18.09,18.24,18.09,18.21,128500.0,14.1896,14.3073,14.1896,14.2837,128500.0
2014-05-16 11:30:00,18.21,18.24,18.17,18.2,87600.0,14.2837,14.3073,14.2524,14.2759,87600.0
2014-05-16 12:00:00,18.2,18.21,18.16,18.18,67000.0,14.2759,14.2837,14.2445,14.2602,67000.0
2014-05-16 12:30:00,18.18,18.2,18.17,18.19,54800.0,14.2602,14.2759,14.2524,14.268,54800.0
2014-05-16 13:00:00,18.19,18.19,18.16,18.18,68900.0,14.268,14.268,14.2445,14.2602,68900.0
2014-05-16 13:30:00,18.18,18.19,18.14,18.19,59800.0,14.2602,14.268,14.2288,14.268,59800.0
2014-05-16 14:00:00,18.19,18.19,18.16,18.19,91600.0,14.268,14.268,14.2445,14.268,91600.0
2014-05-16 14:30:00,18.18,18.2,18.17,18.19,103400.0,14.2602,14.2759,14.2524,14.268,103400.0
2014-05-16 15:00:00,18.19,18.24,18.18,18.24,103900.0,14.268,14.3073,14.2602,14.3073,103900.0
2014-05-16 15:30:00,18.24,18.24,18.2,18.21,252800.0,14.3073,14.3073,14.2759,14.2837,252800.0
2014-05-19 09:30:00,18.1,18.28,18.09,18.26,215800.0,14.1975,14.3386,14.1896,14.323,215800.0
2014-05-19 10:00:00,18.25,18.25,18.2,18.24,147600.0,14.3151,14.3151,14.2759,14.3073,147600.0
2014-05-19 10:30:00,18.24,18.3,18.22,18.23,137300.0,14.3073,14.3543,14.2916,14.2994,137300.0
2014-05-19 11:00:00,18.23,18.25,18.19,18.2,139000.0,14.2994,14.3151,14.268,14.2759,139000.0
2014-05-19 11:30:00,18.21,18.21,18.19,18.2,28300.0,14.2837,14.2837,14.268,14.2759,28300.0
2014-05-19 12:00:00,18.2,18.22,18.16,18.16,43600.0,14.2759,14.2916,14.2445,14.2445,43600.0
2014-05-19 12:30:00,18.17,18.17,18.12,18.12,45000.0,14.2524,14.2524,14.2131,14.2131,45000.0
2014-05-19 13:00:00,18.12,18.13,18.06,18.09,122700.0,14.2131,14.221,14.1661,14.1896,122700.0
2014-05-19 13:30:00,18.1,18.16,18.1,18.13,43800.0,14.1975,14.2445,14.1975,14.221,43800.0
2014-05-19 14:00:00,18.13,18.14,18.09,18.1,50100.0,14.221,14.2288,14.1896,14.1975,50100.0
2014-05-19 14:30:00,18.09,18.13,18.09,18.13,20500.0,14.1896,14.221,14.1896,14.221,20500.0
2014-05-19 15:00:00,18.13,18.14,18.11,18.14,62800.0,14.221,14.2288,14.2053,14.2288,62800.0
2014-05-19 15:30:00,18.14,18.14,18.12,18.12,153300.0,14.2288,14.2288,14.2131,14.2131,153300.0
2014-05-20 09:30:00,18.04,18.04,17.83,17.87,213500.0,14.1504,14.1504,13.9857,14.017,213500.0
2014-05-20 10:00:00,17.87,17.92,17.8,17.8,98500.0,14.017,14.0563,13.9621,13.9621,98500.0
2014-05-20 10:30:00,17.81,17.87,17.81,17.85,99200.0,13.97,14.017,13.97,14.0014,99200.0
2014-05-20 11:00:00,17.85,17.86,17.7,17.73,123600.0,14.0014,14.0092,13.8837,13.9072,123600.0
2014-05-20 11:30:00,17.72,17.74,17.69,17.71,80300.0,13.8994,13.9151,13.8759,13.8915,80300.0
2014-05-20 12:00:00,17.7,17.71,17.66,17.66,99600.0,13.8837,13.8915,13.8523,13.8523,99600.0
2014-05-20 12:30:00,17.66,17.7,17.65,17.67,66100.0,13.8523,13.8837,13.8445,13.8602,66100.0
2014-05-20 13:00:00,17.67,17.67,17.6,17.63,68000.0,13.8602,13.8602,13.8053,13.8288,68000.0
2014-05-20 13:30:00,17.62,17.63,17.55,17.59,122000.0,13.8209,13.8288,13.766,13.7974,122000.0
2014-05-20 14:00:00,17.59,17.65,17.59,17.63,123900.0,13.7974,13.8445,13.7974,13.8288,123900.0
2014-05-20 14:30:00,17.62,17.66,17.61,17.66,119200.0,13.8209,13.8523,13.8131,13.8523,119200.0
2014-05-20 15:00:00,17.65,17.66,17.61,17.63,93300.0,13.8445,13.8523,13.8131,13.8288,93300.0
2014-05-20 15:30:00,17.64,17.7,17.63,17.65,232900.0,13.8366,13.8837,13.8288,13.8445,232900.0
2014-05-21 09:30:00,17.76,17.82,17.61,17.66,83200.0,13.9308,13.9778,13.8131,13.8523,83200.0
2014-05-21 10:00:00,17.67,17.74,17.67,17.71,55000.0,13.8602,13.9151,13.8602,13.8915,55000.0
2014-05-21 10:30:00,17.71,17.73,17.65,17.65,96300.0,13.8915,13.9072,13.8445,13.8445,96300.0
2014-05-21 11:00:00,17.65,17.66,17.57,17.58,124200.0,13.8445,13.8523,13.7817,13.7896,124200.0
2014-05-21 11:30:00,17.59,17.6,17.53,17.54,86300.0,13.7974,13.8053,13.7504,13.7582,86300.0
2014-05-21 12:00:00,17.55,17.56,17.49,17.55,65800.0,13.766,13.7739,13.719,13.766,65800.0
2014-05-21 12:30:00,17.56,17.59,17.55,17.56,44500.0,13.7739,13.7974,13.766,13.7739,44500.0
2014-05-21 13:00:00,17.57,17.6,17.57,17.6,79400.0,13.7817,13.8053,13.7817,13.8053,79400.0
2014-05-21 13:30:00,17.6,17.64,17.58,17.64,53900.0,13.8053,13.8366,13.7896,13.8366,53900.0
2014-05-21 14:00:00,17.64,17.66,17.57,17.62,97600.0,13.8366,13.8523,13.7817,13.8209,97600.0
2014-05-21 14:30:00,17.61,17.65,17.6,17.63,57500.0,13.8131,13.8445,13.8053,13.8288,57500.0
2014-05-21 15:00:00,17.62,17.67,17.61,17.65,110100.0,13.8209,13.8602,13.8131,13.8445,110100.0
2014-05-21 15:30:00,17.64,17.69,17.64,17.65,146000.0,13.8366,13.8759,13.8366,13.8445,146000.0
2014-05-22 09:30:00,17.66,17.78,17.64,17.77,312300.0,13.8523,13.9464,13.8366,13.9386,312300.0
2014-05-22 10:00:00,17.77,17.83,17.64,17.64,360000.0,13.9386,13.9857,13.8366,13.8366,360000.0
2014-05-22 10:30:00,17.64,17.66,17.56,17.57,363300.0,13.8366,13.8523,13.7739,13.7817,363300.0
2014-05-22 11:00:00,17.57,17.61,17.53,17.59,125300.0,13.7817,13.8131,13.7504,13.7974,125300.0
2014-05-22 11:30:00,17.59,17.6,17.5,17.51,116500.0,13.7974,13.8053,13.7268,13.7347,116500.0
2014-05-22 12:00:00,17.52,17.53,17.45,17.46,76500.0,13.7425,13.7504,13.6876,13.6954,76500.0
2014-05-22 12:30:00,17.46,17.48,17.44,17.47,88600.0,13.6954,13.7111,13.6798,13.7033,88600.0
2014-05-22 13:00:00,17.47,17.51,17.46,17.48,121100.0,13.7033,13.7347,13.6954,13.7111,121100.0
2014-05-22 13:30:00,17.48,17.51,17.44,17.47,158100.0,13.7111,13.7347,13.6798,13.7033,158100.0
2014-05-22 14:00:00,17.48,17.49,17.45,17.48,135300.0,13.7111,13.719,13.6876,13.7111,135300.0
2014-05-22 14:30:00,17.48,17.52,17.47,17.49,184900.0,13.7111,13.7425,13.7033,13.719,184900.0
2014-05-22 15:00:00,17.5,17.5,17.45,17.48,110700.0,13.7268,13.7268,13.6876,13.7111,110700.0
2014-05-22 15:30:00,17.48,17.53,17.47,17.49,355600.0,13.7111,13.7504,13.7033,13.719,355600.0
2014-05-23 09:30:00,16.96,17.48,16.96,17.46,455100.0,13.3032,13.7111,13.3032,13.6954,455100.0
2014-05-23 10:00:00,17.47,17.52,17.4,17.5,207900.0,13.7033,13.7425,13.6484,13.7268,207900.0
2014-05-23 10:30:00,17.5,17.53,17.45,17.53,106000.0,13.7268,13.7504,13.6876,13.7504,106000.0
2014-05-23 11:00:00,17.53,17.61,17.53,17.53,93500.0,13.7504,13.8131,13.7504,13.7504,93500.0
2014-05-23 11:30:00,17.53,17.58,17.51,17.57,43400.0,13.7504,13.7896,13.7347,13.7817,43400.0
2014-05-23 12:00:00,17.57,17.59,17.55,17.55,36300.0,13.7817,13.7974,13.766,13.766,36300.0
2014-05-23 12:30:00,17.56,17.63,17.55,17.63,89600.0,13.7739,13.8288,13.766,13.8288,89600.0
2014-05-23 13:00:00,17.63,17.67,17.62,17.66,77600.0,13.8288,13.8602,13.8209,13.8523,77600.0
2014-05-23 13:30:00,17.67,17.69,17.65,17.66,71700.0,13.8602,13.8759,13.8445,13.8523,71700.0
2014-05-23 14:00:00,17.66,17.72,17.66,17.71,116400.0,13.8523,13.8994,13.8523,13.8915,116400.0
2014-05-23 14:30:00,17.72,17.76,17.68,17.73,177600.0,13.8994,13.9308,13.868,13.9072,177600.0
2014-05-23 15:00:00,17.73,17.75,17.72,17.75,119200.0,13.9072,13.9229,13.8994,13.9229,119200.0
2014-05-23 15:30:00,17.75,17.79,17.74,17.76,287300.0,13.9229,13.9543,13.9151,13.9308,287300.0
2014-05-27 09:30:00,17.81,17.83,17.67,17.71,216200.0,13.97,13.9857,13.8602,13.8915,216200.0
2014-05-27 10:00:00,17.71,17.85,17.71,17.81,121400.0,13.8915,14.0014,13.8915,13.97,121400.0
2014-05-27 10:30:00,17.82,17.86,17.81,17.84,170300.0,13.9778,14.0092,13.97,13.9935,170300.0
2014-05-27 11:00:00,17.83,17.85,17.77,17.78,168300.0,13.9857,14.0014,13.9386,13.9464,168300.0
2014-05-27 11:30:00,17.79,17.84,17.79,17.83,57800.0,13.9543,13.9935,13.9543,13.9857,57800.0
2014-05-27 12:00:00,17.82,17.85,17.82,17.84,45800.0,13.9778,14.0014,13.9778,13.9935,45800.0
2014-05-27 12:30:00,17.85,17.88,17.84,17.86,44500.0,14.0014,14.0249,13.9935,14.0092,44500.0
2014-05-27 13:00:00,17.85,17.89,17.85,17.89,101100.0,14.0014,14.0327,14.0014,14.0327,101100.0
2014-05-27 13:30:00,17.88,17.91,17.85,17.89,71100.0,14.0249,14.0484,14.0014,14.0327,71100.0
2014-05-27 14:00:00,17.89,17.9,17.87,17.87,91500.0,14.0327,14.0406,14.017,14.017,91500.0
2014-05-27 14:30:00,17.88,17.88,17.82,17.87,50600.0,14.0249,14.0249,13.9778,14.017,50600.0
2014-05-27 15:00:00,17.87,17.89,17.86,17.89,70200.0,14.017,14.0327,14.0092,14.0327,70200.0
2014-05-27 15:30:00,17.89,17.93,17.87,17.87,215000.0,14.0327,14.0641,14.017,14.017,215000.0
2014-05-28 09:30:00,17.85,17.92,17.63,17.63,173000.0,14.0014,14.0563,13.8288,13.8288,173000.0
2014-05-28 10:00:00,17.62,17.68,17.61,17.66,93300.0,13.8209,13.868,13.8131,13.8523,93300.0
2014-05-28 10:30:00,17.67,17.69,17.55,17.58,255300.0,13.8602,13.8759,13.766,13.7896,255300.0
2014-05-28 11:00:00,17.58,17.61,17.57,17.57,87600.0,13.7896,13.8131,13.7817,13.7817,87600.0
2014-05-28 11:30:00,17.57,17.58,17.56,17.57,76600.0,13.7817,13.7896,13.7739,13.7817,76600.0
2014-05-28 12:00:00,17.57,17.6,17.57,17.58,46800.0,13.7817,13.8053,13.7817,13.7896,46800.0
2014-05-28 12:30:00,17.59,17.6,17.57,17.59,66600.0,13.7974,13.8053,13.7817,13.7974,66600.0
2014-05-28 13:00:00,17.59,17.62,17.58,17.6,175400.0,13.7974,13.8209,13.7896,13.8053,175400.0
2014-05-28 13:30:00,17.6,17.61,17.56,17.56,102800.0,13.8053,13.8131,13.7739,13.7739,102800.0
2014-05-28 14:00:00,17.57,17.57,17.52,17.53,91700.0,13.7817,13.7817,13.7425,13.7504,91700.0
2014-05-28 14:30:00,17.53,17.55,17.5,17.53,110300.0,13.7504,13.766,13.7268,13.7504,110300.0
2014-05-28 15:00:00,17.53,17.54,17.5,17.5,95800.0,13.7504,13.7582,13.7268,13.7268,95800.0
2014-05-28 15:30:00,17.5,17.53,17.47,17.47,462400.0,13.7268,13.7504,13.7033,13.7033,462400.0
2014-05-29 09:30:00,17.53,17.62,17.46,17.59,192100.0,13.7504,13.8209,13.6954,13.7974,192100.0
2014-05-29 10:00:00,17.59,17.59,17.39,17.43,124700.0,13.7974,13.7974,13.6405,13.6719,124700.0
2014-05-29 10:30:00,17.42,17.52,17.39,17.5,203700.0,13.6641,13.7425,13.6405,13.7268,203700.0
2014-05-29 11:00:00,17.49,17.55,17.49,17.51,55200.0,13.719,13.766,13.719,13.7347,55200.0
2014-05-29 11:30:00,17.51,17.54,17.46,17.54,71300.0,13.7347,13.7582,13.6954,13.7582,71300.0
2014-05-29 12:00:00,17.54,17.54,17.47,17.48,99600.0,13.7582,13.7582,13.7033,13.7111,99600.0
2014-05-29 12:30:00,17.48,17.49,17.46,17.47,80000.0,13.7111,13.719,13.6954,13.7033,80000.0
2014-05-29 13:00:00,17.48,17.53,17.47,17.49,69900.0,13.7111,13.7504,13.7033,13.719,69900.0
2014-05-29 13:30:00,17.49,17.5,17.42,17.43,146500.0,13.719,13.7268,13.6641,13.6719,146500.0
2014-05-29 14:00:00,17.43,17.49,17.41,17.48,90100.0,13.6719,13.719,13.6562,13.7111,90100.0
2014-05-29 14:30:00,17.48,17.53,17.48,17.49,120900.0,13.7111,13.7504,13.7111,13.719,120900.0
2014-05-29 15:00:00,17.5,17.57,17.5,17.57,71200.0,13.7268,13.7817,13.7268,13.7817,71200.0
2014-05-29 15:30:00,17.57,17.59,17.54,17.55,389400.0,13.7817,13.7974,13.7582,13.766,389400.0
2014-05-30 09:30:00,17.5,17.51,17.23,17.32,217300.0,13.7268,13.7347,13.515,13.5856,217300.0
2014-05-30 10:00:00,17.31,17.37,17.28,17.29,171600.0,13.5778,13.6248,13.5543,13.5621,171600.0
2014-05-30 10:30:00,17.29,17.34,17.25,17.3,94700.0,13.5621,13.6013,13.5307,13.5699,94700.0
2014-05-30 11:00:00,17.31,17.31,17.25,17.26,84500.0,13.5778,13.5778,13.5307,13.5386,84500.0
2014-05-30 11:30:00,17.26,17.28,17.23,17.27,125800.0,13.5386,13.5543,13.515,13.5464,125800.0
2014-05-30 12:00:00,17.27,17.27,17.24,17.27,73900.0,13.5464,13.5464,13.5229,13.5464,73900.0
2014-05-30 12:30:00,17.27,17.27,17.21,17.24,100000.0,13.5464,13.5464,13.4993,13.5229,100000.0
2014-05-30 13:00:00,17.24,17.27,17.23,17.26,93800.0,13.5229,13.5464,13.515,13.5386,93800.0
2014-05-30 13:30:00,17.26,17.31,17.25,17.29,115000.0,13.5386,13.5778,13.5307,13.5621,115000.0
2014-05-30 14:00:00,17.29,17.3,17.26,17.29,115100.0,13.5621,13.5699,13.5386,13.5621,115100.0
2014-05-30 14:30:00,17.28,17.31,17.27,17.3,158800.0,13.5543,13.5778,13.5464,13.5699,158800.0
2014-05-30 15:00:00,17.3,17.31,17.29,17.3,91600.0,13.5699,13.5778,13.5621,13.5699,91600.0
2014-05-30 15:30:00,17.3,17.33,17.27,17.28,520200.0,13.5699,13.5935,13.5464,13.5543,520200.0
2014-06-02 09:30:00,17.32,17.4,17.29,17.38,544700.0,13.5856,13.6484,13.5621,13.6327,544700.0
2014-06-02 10:00:00,17.38,17.39,17.21,17.21,168800.0,13.6327,13.6405,13.4993,13.4993,168800.0
2014-06-02 10:30:00,17.21,17.22,17.15,17.2,253400.0,13.4993,13.5072,13.4523,13.4915,253400.0
2014-06-02 11:00:00,17.19,17.23,17.19,17.23,109300.0,13.4837,13.515,13.4837,13.515,109300.0
2014-06-02 11:30:00,17.24,17.32,17.2,17.22,211300.0,13.5229,13.5856,13.4915,13.5072,211300.0
2014-06-02 12:00:00,17.21,17.22,17.15,17.16,183100.0,13.4993,13.5072,13.4523,13.4601,183100.0
2014-06-02 12:30:00,17.16,17.22,17.16,17.2,177300.0,13.4601,13.5072,13.4601,13.4915,177300.0
2014-06-02 13:00:00,17.2,17.21,17.18,17.2,129200.0,13.4915,13.4993,13.4758,13.4915,129200.0
2014-06-02 13:30:00,17.2,17.21,17.15,17.15,380300.0,13.4915,13.4993,13.4523,13.4523,380300.0
2014-06-02 14:00:00,17.15,17.17,17.11,17.14,185800.0,13.4523,13.468,13.4209,13.4444,185800.0
2014-06-02 14:30:00,17.14,17.22,17.11,17.21,148300.0,13.4444,13.5072,13.4209,13.4993,148300.0
2014-06-02 15:00:00,17.21,17.23,17.17,17.23,136700.0,13.4993,13.515,13.468,13.515,136700.0
2014-06-02 15:30:00,17.22,17.26,17.17,17.18,483200.0,13.5072,13.5386,13.468,13.4758,483200.0
2014-06-03 09:30:00,17.16,17.24,17.09,17.18,180000.0,13.4601,13.5229,13.4052,13.4758,180000.0
2014-06-03 10:00:00,17.17,17.25,17.16,17.18,299600.0,13.468,13.5307,13.4601,13.4758,299600.0
2014-06-03 10:30:00,17.19,17.22,17.17,17.19,259200.0,13.4837,13.5072,13.468,13.4837,259200.0
2014-06-03 11:00:00,17.18,17.2,17.18,17.2,46800.0,13.4758,13.4915,13.4758,13.4915,46800.0
2014-06-03 11:30:00,17.19,17.2,17.17,17.18,95800.0,13.4837,13.4915,13.468,13.4758,95800.0
2014-06-03 12:00:00,17.18,17.2,17.17,17.19,44700.0,13.4758,13.4915,13.468,13.4837,44700.0
2014-06-03 12:30:00,17.19,17.2,17.17,17.18,101500.0,13.4837,13.4915,13.468,13.4758,101500.0
2014-06-03 13:00:00,17.18,17.21,17.17,17.2,53700.0,13.4758,13.4993,13.468,13.4915,53700.0
2014-06-03 13:30:00,17.19,17.2,17.16,17.19,52300.0,13.4837,13.4915,13.4601,13.4837,52300.0
2014-06-03 14:00:00,17.19,17.21,17.18,17.19,135900.0,13.4837,13.4993,13.4758,13.4837,135900.0
2014-06-03 14:30:00,17.19,17.21,17.18,17.19,97600.0,13.4837,13.4993,13.4758,13.4837,97600.0
2014-06-03 15:00:00,17.19,17.23,17.18,17.2,239000.0,13.4837,13.515,13.4758,13.4915,239000.0
2014-06-03 15:30:00,17.2,17.21,17.17,17.18,444000.0,13.4915,13.4993,13.468,13.4758,444000.0
2014-06-04 09:30:00,17.12,17.29,17.12,17.28,206400.0,13.4288,13.5621,13.4288,13.5543,206400.0
2014-06-04 10:00:00,17.27,17.38,17.26,17.26,547500.0,13.5464,13.6327,13.5386,13.5386,547500.0
2014-06-04 10:30:00,17.27,17.35,17.26,17.31,125100.0,13.5464,13.6092,13.5386,13.5778,125100.0
2014-06-04 11:00:00,17.31,17.36,17.3,17.35,324500.0,13.5778,13.617,13.5699,13.6092,324500.0
2014-06-04 11:30:00,17.34,17.44,17.34,17.39,164900.0,13.6013,13.6798,13.6013,13.6405,164900.0
2014-06-04 12:00:00,17.39,17.39,17.32,17.34,95800.0,13.6405,13.6405,13.5856,13.6013,95800.0
2014-06-04 12:30:00,17.34,17.37,17.32,17.32,100500.0,13.6013,13.6248,13.5856,13.5856,100500.0
2014-06-04 13:00:00,17.33,17.34,17.32,17.33,60100.0,13.5935,13.6013,13.5856,13.5935,60100.0
2014-06-04 13:30:00,17.33,17.33,17.28,17.29,57200.0,13.5935,13.5935,13.5543,13.5621,57200.0
2014-06-04 14:00:00,17.28,17.29,17.21,17.23,189700.0,13.5543,13.5621,13.4993,13.515,189700.0
2014-06-04 14:30:00,17.23,17.25,17.18,17.22,258600.0,13.515,13.5307,13.4758,13.5072,258600.0
2014-06-04 15:00:00,17.22,17.27,17.2,17.21,263200.0,13.5072,13.5464,13.4915,13.4993,263200.0
2014-06-04 15:30:00,17.21,17.26,17.21,17.24,392900.0,13.4993,13.5386,13.4993,13.5229,392900.0
2014-06-05 09:30:00,17.3,17.38,17.28,17.3,169400.0,13.5699,13.6327,13.5543,13.5699,169400.0
2014-06-05 10:00:00,17.29,17.37,17.22,17.36,137500.0,13.5621,13.6248,13.5072,13.617,137500.0
2014-06-05 10:30:00,17.37,17.37,17.29,17.34,141700.0,13.6248,13.6248,13.5621,13.6013,141700.0
2014-06-05 11:00:00,17.33,17.47,17.32,17.47,198900.0,13.5935,13.7033,13.5856,13.7033,198900.0
2014-06-05 11:30:00,17.47,17.51,17.44,17.47,261200.0,13.7033,13.7347,13.6798,13.7033,261200.0
2014-06-05 12:00:00,17.47,17.49,17.44,17.48,224200.0,13.7033,13.719,13.6798,13.7111,224200.0
2014-06-05 12:30:00,17.49,17.55,17.49,17.49,167900.0,13.719,13.766,13.719,13.719,167900.0
2014-06-05 13:00:00,17.49,17.5,17.44,17.45,93200.0,13.719,13.7268,13.6798,13.6876,93200.0
2014-06-05 13:30:00,17.45,17.48,17.45,17.48,125600.0,13.6876,13.7111,13.6876,13.7111,125600.0
2014-06-05 14:00:00,17.48,17.53,17.46,17.53,139800.0,13.7111,13.7504,13.6954,13.7504,139800.0
2014-06-05 14:30:00,17.53,17.54,17.49,17.49,154300.0,13.7504,13.7582,13.719,13.719,154300.0
2014-06-05 15:00:00,17.48,17.51,17.48,17.49,208400.0,13.7111,13.7347,13.7111,13.719,208400.0
2014-06-05 15:30:00,17.5,17.5,17.49,17.5,198300.0,13.7268,13.7268,13.719,13.7268,198300.0
2014-06-06 09:30:00,17.59,17.62,17.46,17.49,274100.0,13.7974,13.8209,13.6954,13.719,274100.0
2014-06-06 10:00:00,17.48,17.57,17.48,17.51,570900.0,13.7111,13.7817,13.7111,13.7347,570900.0
2014-06-06 10:30:00,17.51,17.59,17.5,17.59,358200.0,13.7347,13.7974,13.7268,13.7974,358200.0
2014-06-06 11:00:00,17.6,17.63,17.55,17.57,112900.0,13.8053,13.8288,13.766,13.7817,112900.0
2014-06-06 11:30:00,17.56,17.65,17.56,17.63,174900.0,13.7739,13.8445,13.7739,13.8288,174900.0
2014-06-06 12:00:00,17.63,17.7,17.63,17.65,136300.0,13.8288,13.8837,13.8288,13.8445,136300.0
2014-06-06 12:30:00,17.65,17.66,17.63,17.66,123900.0,13.8445,13.8523,13.8288,13.8523,123900.0
2014-06-06 13:00:00,17.66,17.75,17.66,17.75,107600.0,13.8523,13.9229,13.8523,13.9229,107600.0
2014-06-06 13:30:00,17.74,17.75,17.7,17.71,91000.0,13.9151,13.9229,13.8837,13.8915,91000.0
2014-06-06 14:00:00,17.71,17.72,17.68,17.68,107600.0,13.8915,13.8994,13.868,13.868,107600.0
2014-06-06 14:30:00,17.68,17.7,17.64,17.68,150100.0,13.868,13.8837,13.8366,13.868,150100.0
2014-06-06 15:00:00,17.68,17.69,17.65,17.69,217300.0,13.868,13.8759,13.8445,13.8759,217300.0
2014-06-06 15:30:00,17.68,17.7,17.67,17.68,347300.0,13.868,13.8837,13.8602,13.868,347300.0
2014-06-09 09:30:00,17.7,17.77,17.65,17.66,449400.0,13.8837,13.9386,13.8445,13.8523,449400.0
2014-06-09 10:00:00,17.65,17.67,17.41,17.45,495400.0,13.8445,13.8602,13.6562,13.6876,495400.0
2014-06-09 10:30:00,17.45,17.47,17.39,17.45,436100.0,13.6876,13.7033,13.6405,13.6876,436100.0
2014-06-09 11:00:00,17.44,17.46,17.43,17.45,160700.0,13.6798,13.6954,13.6719,13.6876,160700.0
2014-06-09 11:30:00,17.45,17.5,17.45,17.49,185500.0,13.6876,13.7268,13.6876,13.719,185500.0
2014-06-09 12:00:00,17.48,17.48,17.42,17.46,165000.0,13.7111,13.7111,13.6641,13.6954,165000.0
2014-06-09 12:30:00,17.46,17.48,17.42,17.44,114200.0,13.6954,13.7111,13.6641,13.6798,114200.0
2014-06-09 13:00:00,17.45,17.46,17.41,17.41,51900.0,13.6876,13.6954,13.6562,13.6562,51900.0
2014-06-09 13:30:00,17.41,17.44,17.4,17.4,127500.0,13.6562,13.6798,13.6484,13.6484,127500.0
2014-06-09 14:00:00,17.4,17.41,17.35,17.37,112600.0,13.6484,13.6562,13.6092,13.6248,112600.0
2014-06-09 14:30:00,17.37,17.4,17.34,17.38,126100.0,13.6248,13.6484,13.6013,13.6327,126100.0
2014-06-09 15:00:00,17.38,17.41,17.35,17.41,220000.0,13.6327,13.6562,13.6092,13.6562,220000.0
2014-06-09 15:30:00,17.41,17.41,17.37,17.4,280700.0,13.6562,13.6562,13.6248,13.6484,280700.0
2014-06-10 09:30:00,17.35,17.44,17.3,17.31,123700.0,13.6092,13.6798,13.5699,13.5778,123700.0
2014-06-10 10:00:00,17.31,17.38,17.27,17.37,160100.0,13.5778,13.6327,13.5464,13.6248,160100.0
2014-06-10 10:30:00,17.38,17.4,17.35,17.38,63200.0,13.6327,13.6484,13.6092,13.6327,63200.0
2014-06-10 11:00:00,17.39,17.39,17.34,17.37,39200.0,13.6405,13.6405,13.6013,13.6248,39200.0
2014-06-10 11:30:00,17.37,17.42,17.36,17.39,96400.0,13.6248,13.6641,13.617,13.6405,96400.0
2014-06-10 12:00:00,17.38,17.39,17.37,17.39,75800.0,13.6327,13.6405,13.6248,13.6405,75800.0
2014-06-10 12:30:00,17.38,17.42,17.38,17.41,77900.0,13.6327,13.6641,13.6327,13.6562,77900.0
2014-06-10 13:00:00,17.41,17.41,17.38,17.39,53900.0,13.6562,13.6562,13.6327,13.6405,53900.0
2014-06-10 13:30:00,17.4,17.41,17.39,17.4,86600.0,13.6484,13.6562,13.6405,13.6484,86600.0
2014-06-10 14:00:00,17.4,17.42,17.39,17.41,98800.0,13.6484,13.6641,13.6405,13.6562,98800.0
2014-06-10 14:30:00,17.4,17.42,17.4,17.41,22800.0,13.6484,13.6641,13.6484,13.6562,22800.0
2014-06-10 15:00:00,17.41,17.43,17.4,17.42,85200.0,13.6562,13.6719,13.6484,13.6641,85200.0
2014-06-10 15:30:00,17.42,17.43,17.37,17.38,251900.0,13.6641,13.6719,13.6248,13.6327,251900.0
2014-06-11 09:30:00,17.4,17.42,17.28,17.39,136600.0,13.6484,13.6641,13.5543,13.6405,136600.0
2014-06-11 10:00:00,17.38,17.46,17.37,17.44,209000.0,13.6327,13.6954,13.6248,13.6798,209000.0
2014-06-11 10:30:00,17.44,17.45,17.35,17.35,186400.0,13.6798,13.6876,13.6092,13.6092,186400.0
2014-06-11 11:00:00,17.35,17.47,17.35,17.42,105900.0,13.6092,13.7033,13.6092,13.6641,105900.0
2014-06-11 11:30:00,17.43,17.49,17.37,17.49,103200.0,13.6719,13.719,13.6248,13.719,103200.0
2014-06-11 12:00:00,17.48,17.49,17.43,17.48,50700.0,13.7111,13.719,13.6719,13.7111,50700.0
2014-06-11 12:30:00,17.48,17.48,17.44,17.48,41900.0,13.7111,13.7111,13.6798,13.7111,41900.0
2014-06-11 13:00:00,17.48,17.52,17.47,17.52,105700.0,13.7111,13.7425,13.7033,13.7425,105700.0
2014-06-11 13:30:00,17.52,17.52,17.49,17.51,55500.0,13.7425,13.7425,13.719,13.7347,55500.0
2014-06-11 14:00:00,17.51,17.55,17.48,17.55,170400.0,13.7347,13.766,13.7111,13.766,170400.0
2014-06-11 14:30:00,17.55,17.62,17.55,17.59,128000.0,13.766,13.8209,13.766,13.7974,128000.0
2014-06-11 15:00:00,17.59,17.63,17.59,17.62,148700.0,13.7974,13.8288,13.7974,13.8209,148700.0
2014-06-11 15:30:00,17.63,17.63,17.56,17.57,454500.0,13.8288,13.8288,13.7739,13.7817,454500.0
2014-06-12 09:30:00,17.6,17.6,17.2,17.24,392700.0,13.8053,13.8053,13.4915,13.5229,392700.0
2014-06-12 10:00:00,17.24,17.25,17.12,17.13,251200.0,13.5229,13.5307,13.4288,13.4366,251200.0
2014-06-12 10:30:00,17.13,17.17,17.11,17.11,146400.0,13.4366,13.468,13.4209,13.4209,146400.0
2014-06-12 11:00:00,17.11,17.13,17.09,17.13,228900.0,13.4209,13.4366,13.4052,13.4366,228900.0
2014-06-12 11:30:00,17.13,17.13,17.09,17.13,269800.0,13.4366,13.4366,13.4052,13.4366,269800.0
2014-06-12 12:00:00,17.13,17.26,17.11,17.25,249200.0,13.4366,13.5386,13.4209,13.5307,249200.0
2014-06-12 12:30:00,17.25,17.31,17.23,17.28,299600.0,13.5307,13.5778,13.515,13.5543,299600.0
2014-06-12 13:00:00,17.27,17.3,17.26,17.28,77400.0,13.5464,13.5699,13.5386,13.5543,77400.0
2014-06-12 13:30:00,17.28,17.3,17.26,17.29,129800.0,13.5543,13.5699,13.5386,13.5621,129800.0
2014-06-12 14:00:00,17.29,17.29,17.23,17.25,295600.0,13.5621,13.5621,13.515,13.5307,295600.0
2014-06-12 14:30:00,17.25,17.28,17.22,17.28,91200.0,13.5307,13.5543,13.5072,13.5543,91200.0
2014-06-12 15:00:00,17.28,17.29,17.21,17.27,212400.0,13.5543,13.5621,13.4993,13.5464,212400.0
2014-06-12 15:30:00,17.28,17.28,17.18,17.26,698400.0,13.5543,13.5543,13.4758,13.5386,698400.0
2014-06-13 09:30:00,17.29,17.38,17.28,17.31,268900.0,13.5621,13.6327,13.5543,13.5778,268900.0
2014-06-13 10:00:00,17.32,17.36,17.28,17.32,243300.0,13.5856,13.617,13.5543,13.5856,243300.0
2014-06-13 10:30:00,17.32,17.38,17.3,17.38,116100.0,13.5856,13.6327,13.5699,13.6327,116100.0
2014-06-13 11:00:00,17.38,17.47,17.38,17.42,260300.0,13.6327,13.7033,13.6327,13.6641,260300.0
2014-06-13 11:30:00,17.43,17.46,17.37,17.43,166100.0,13.6719,13.6954,13.6248,13.6719,166100.0
2014-06-13 12:00:00,17.43,17.5,17.4,17.48,211800.0,13.6719,13.7268,13.6484,13.7111,211800.0
2014-06-13 12:30:00,17.48,17.49,17.45,17.45,154000.0,13.7111,13.719,13.6876,13.6876,154000.0
2014-06-13 13:00:00,17.45,17.45,17.4,17.41,166200.0,13.6876,13.6876,13.6484,13.6562,166200.0
2014-06-13 13:30:00,17.41,17.43,17.39,17.39,51400.0,13.6562,13.6719,13.6405,13.6405,51400.0
2014-06-13 14:00:00,17.39,17.44,17.37,17.44,103400.0,13.6405,13.6798,13.6248,13.6798,103400.0
2014-06-13 14:30:00,17.45,17.5,17.43,17.5,189500.0,13.6876,13.7268,13.6719,13.7268,189500.0
2014-06-13 15:00:00,17.5,17.59,17.48,17.49,444500.0,13.7268,13.7974,13.7111,13.719,444500.0
2014-06-13 15:30:00,17.5,17.51,17.46,17.51,332800.0,13.7268,13.7347,13.6954,13.7347,332800.0
2014-06-16 09:30:00,17.52,17.72,17.5,17.59,426300.0,13.7425,13.8994,13.7268,13.7974,426300.0
2014-06-16 10:00:00,17.59,17.65,17.58,17.6,227900.0,13.7974,13.8445,13.7896,13.8053,227900.0
2014-06-16 10:30:00,17.6,17.6,17.53,17.56,92800.0,13.8053,13.8053,13.7504,13.7739,92800.0
2014-06-16 11:00:00,17.56,17.56,17.5,17.5,114000.0,13.7739,13.7739,13.7268,13.7268,114000.0
2014-06-16 11:30:00,17.49,17.5,17.4,17.46,189700.0,13.719,13.7268,13.6484,13.6954,189700.0
2014-06-16 12:00:00,17.46,17.46,17.41,17.43,66100.0,13.6954,13.6954,13.6562,13.6719,66100.0
2014-06-16 12:30:00,17.43,17.51,17.41,17.5,52100.0,13.6719,13.7347,13.6562,13.7268,52100.0
2014-06-16 13:00:00,17.51,17.54,17.49,17.51,42100.0,13.7347,13.7582,13.719,13.7347,42100.0
2014-06-16 13:30:00,17.51,17.52,17.45,17.46,70500.0,13.7347,13.7425,13.6876,13.6954,70500.0
2014-06-16 14:00:00,17.46,17.49,17.42,17.43,209900.0,13.6954,13.719,13.6641,13.6719,209900.0
2014-06-16 14:30:00,17.42,17.43,17.32,17.32,175000.0,13.6641,13.6719,13.5856,13.5856,175000.0
2014-06-16 15:00:00,17.32,17.39,17.3,17.3,322200.0,13.5856,13.6405,13.5699,13.5699,322200.0
2014-06-16 15:30:00,17.3,17.39,17.3,17.38,389300.0,13.5699,13.6405,13.5699,13.6327,389300.0
2014-06-17 09:30:00,17.5,17.65,17.17,17.64,647400.0,13.7268,13.8445,13.468,13.8366,647400.0
2014-06-17 10:00:00,17.64,17.8,17.63,17.79,446800.0,13.8366,13.9621,13.8288,13.9543,446800.0
2014-06-17 10:30:00,17.78,17.86,17.65,17.84,485500.0,13.9464,14.0092,13.8445,13.9935,485500.0
2014-06-17 11:00:00,17.84,17.87,17.8,17.86,237800.0,13.9935,14.017,13.9621,14.0092,237800.0
2014-06-17 11:30:00,17.87,17.89,17.78,17.84,203100.0,14.017,14.0327,13.9464,13.9935,203100.0
2014-06-17 12:00:00,17.83,17.91,17.82,17.86,209500.0,13.9857,14.0484,13.9778,14.0092,209500.0
2014-06-17 12:30:00,17.85,17.89,17.83,17.86,279900.0,14.0014,14.0327,13.9857,14.0092,279900.0
2014-06-17 13:00:00,17.87,17.89,17.83,17.85,388500.0,14.017,14.0327,13.9857,14.0014,388500.0
2014-06-17 13:30:00,17.85,17.89,17.81,17.89,298000.0,14.0014,14.0327,13.97,14.0327,298000.0
2014-06-17 14:00:00,17.88,17.88,17.82,17.84,324000.0,14.0249,14.0249,13.9778,13.9935,324000.0
2014-06-17 14:30:00,17.84,17.85,17.77,17.82,241900.0,13.9935,14.0014,13.9386,13.9778,241900.0
2014-06-17 15:00:00,17.82,17.87,17.8,17.85,607400.0,13.9778,14.017,13.9621,14.0014,607400.0
2014-06-17 15:30:00,17.84,17.95,17.84,17.9,1986600.0,13.9935,14.0798,13.9935,14.0406,1986600.0
2014-06-18 09:30:00,17.82,18.13,17.79,18.12,968300.0,13.9778,14.221,13.9543,14.2131,968300.0
2014-06-18 10:00:00,18.12,18.13,18.0,18.0,629500.0,14.2131,14.221,14.119,14.119,629500.0
2014-06-18 10:30:00,18.01,18.07,18.0,18.03,117600.0,14.1269,14.1739,14.119,14.1425,117600.0
2014-06-18 11:00:00,18.03,18.11,18.01,18.09,221900.0,14.1425,14.2053,14.1269,14.1896,221900.0
2014-06-18 11:30:00,18.09,18.13,18.08,18.1,393500.0,14.1896,14.221,14.1818,14.1975,393500.0
2014-06-18 12:00:00,18.1,18.1,18.02,18.03,169900.0,14.1975,14.1975,14.1347,14.1425,169900.0
2014-06-18 12:30:00,18.02,18.04,17.94,18.03,234800.0,14.1347,14.1504,14.072,14.1425,234800.0
2014-06-18 13:00:00,18.02,18.07,18.01,18.04,89500.0,14.1347,14.1739,14.1269,14.1504,89500.0
2014-06-18 13:30:00,18.03,18.04,17.97,18.01,125300.0,14.1425,14.1504,14.0955,14.1269,125300.0
2014-06-18 14:00:00,18.0,18.1,18.0,18.09,593300.0,14.119,14.1975,14.119,14.1896,593300.0
2014-06-18 14:30:00,18.09,18.11,18.02,18.04,276500.0,14.1896,14.2053,14.1347,14.1504,276500.0
2014-06-18 15:00:00,18.04,18.16,18.04,18.15,566000.0,14.1504,14.2445,14.1504,14.2367,566000.0
2014-06-18 15:30:00,18.14,18.19,18.13,18.17,1042100.0,14.2288,14.268,14.221,14.2524,1042100.0
2014-06-19 09:30:00,18.19,18.33,18.15,18.16,186900.0,14.268,14.3779,14.2367,14.2445,186900.0
2014-06-19 10:00:00,18.17,18.22,18.11,18.13,145600.0,14.2524,14.2916,14.2053,14.221,145600.0
2014-06-19 10:30:00,18.13,18.14,18.01,18.02,318000.0,14.221,14.2288,14.1269,14.1347,318000.0
2014-06-19 11:00:00,18.02,18.04,17.96,17.96,85500.0,14.1347,14.1504,14.0876,14.0876,85500.0
2014-06-19 11:30:00,17.95,18.05,17.95,18.05,60700.0,14.0798,14.1582,14.0798,14.1582,60700.0
2014-06-19 12:00:00,18.05,18.08,18.03,18.03,72000.0,14.1582,14.1818,14.1425,14.1425,72000.0
2014-06-19 12:30:00,18.04,18.12,18.04,18.09,62800.0,14.1504,14.2131,14.1504,14.1896,62800.0
2014-06-19 13:00:00,18.09,18.1,18.02,18.07,54100.0,14.1896,14.1975,14.1347,14.1739,54100.0
2014-06-19 13:30:00,18.07,18.07,18.02,18.04,63700.0,14.1739,14.1739,14.1347,14.1504,63700.0
2014-06-19 14:00:00,18.04,18.06,18.04,18.04,64100.0,14.1504,14.1661,14.1504,14.1504,64100.0
2014-06-19 14:30:00,18.04,18.05,18.01,18.03,101100.0,14.1504,14.1582,14.1269,14.1425,101100.0
2014-06-19 15:00:00,18.02,18.07,18.01,18.07,133900.0,14.1347,14.1739,14.1269,14.1739,133900.0
2014-06-19 15:30:00,18.07,18.09,18.06,18.08,177900.0,14.1739,14.1896,14.1661,14.1818,177900.0
2014-06-20 09:30:00,18.04,18.21,17.93,18.21,462800.0,14.1504,14.2837,14.0641,14.2837,462800.0
2014-06-20 10:00:00,18.21,18.23,18.07,18.1,333100.0,14.2837,14.2994,14.1739,14.1975,333100.0
2014-06-20 10:30:00,18.11,18.14,18.07,18.13,109900.0,14.2053,14.2288,14.1739,14.221,109900.0
2014-06-20 11:00:00,18.13,18.14,18.09,18.12,127900.0,14.221,14.2288,14.1896,14.2131,127900.0
2014-06-20 11:30:00,18.12,18.16,18.11,18.14,164700.0,14.2131,14.2445,14.2053,14.2288,164700.0
2014-06-20 12:00:00,18.14,18.2,18.14,18.18,153900.0,14.2288,14.2759,14.2288,14.2602,153900.0
2014-06-20 12:30:00,18.18,18.18,18.11,18.12,158500.0,14.2602,14.2602,14.2053,14.2131,158500.0
2014-06-20 13:00:00,18.12,18.14,18.1,18.12,57800.0,14.2131,14.2288,14.1975,14.2131,57800.0
2014-06-20 13:30:00,18.12,18.15,18.11,18.14,182100.0,14.2131,14.2367,14.2053,14.2288,182100.0
2014-06-20 14:00:00,18.14,18.14,18.1,18.11,69800.0,14.2288,14.2288,14.1975,14.2053,69800.0
2014-06-20 14:30:00,18.11,18.11,18.06,18.06,95200.0,14.2053,14.2053,14.1661,14.1661,95200.0
2014-06-20 15:00:00,18.07,18.07,18.05,18.07,76400.0,14.1739,14.1739,14.1582,14.1739,76400.0
2014-06-20 15:30:00,18.07,18.09,18.03,18.03,455700.0,14.1739,14.1896,14.1425,14.1425,455700.0
2014-06-23 09:30:00,18.08,18.18,17.93,18.01,222300.0,14.1818,14.2602,14.0641,14.1269,222300.0
2014-06-23 10:00:00,18.0,18.15,18.0,18.06,174900.0,14.119,14.2367,14.119,14.1661,174900.0
2014-06-23 10:30:00,18.07,18.11,17.97,17.97,155600.0,14.1739,14.2053,14.0955,14.0955,155600.0
2014-06-23 11:00:00,17.97,17.99,17.91,17.94,172600.0,14.0955,14.1112,14.0484,14.072,172600.0
2014-06-23 11:30:00,17.94,17.96,17.87,17.92,156400.0,14.072,14.0876,14.017,14.0563,156400.0
2014-06-23 12:00:00,17.92,17.99,17.92,17.98,86600.0,14.0563,14.1112,14.0563,14.1033,86600.0
2014-06-23 12:30:00,17.98,17.99,17.94,17.94,44700.0,14.1033,14.1112,14.072,14.072,44700.0
2014-06-23 13:00:00,17.94,17.95,17.91,17.92,59600.0,14.072,14.0798,14.0484,14.0563,59600.0
2014-06-23 13:30:00,17.92,17.93,17.88,17.89,100700.0,14.0563,14.0641,14.0249,14.0327,100700.0
2014-06-23 14:00:00,17.88,17.9,17.84,17.84,120300.0,14.0249,14.0406,13.9935,13.9935,120300.0
2014-06-23 14:30:00,17.84,17.86,17.8,17.82,170700.0,13.9935,14.0092,13.9621,13.9778,170700.0
2014-06-23 15:00:00,17.81,17.82,17.78,17.78,158400.0,13.97,13.9778,13.9464,13.9464,158400.0
2014-06-23 15:30:00,17.78,17.8,17.75,17.8,584000.0,13.9464,13.9621,13.9229,13.9621,584000.0
2014-06-24 09:30:00,17.78,17.85,17.64,17.66,239100.0,13.9464,14.0014,13.8366,13.8523,239100.0
2014-06-24 10:00:00,17.67,17.84,17.67,17.84,387900.0,13.8602,13.9935,13.8602,13.9935,387900.0
2014-06-24 10:30:00,17.84,17.95,17.83,17.94,234500.0,13.9935,14.0798,13.9857,14.072,234500.0
2014-06-24 11:00:00,17.95,18.01,17.94,17.95,202900.0,14.0798,14.1269,14.072,14.0798,202900.0
2014-06-24 11:30:00,17.95,18.0,17.95,17.98,103700.0,14.0798,14.119,14.0798,14.1033,103700.0
2014-06-24 12:00:00,17.97,18.01,17.97,18.01,64000.0,14.0955,14.1269,14.0955,14.1269,64000.0
2014-06-24 12:30:00,18.0,18.01,17.92,17.93,115100.0,14.119,14.1269,14.0563,14.0641,115100.0
2014-06-24 13:00:00,17.93,17.93,17.75,17.75,496600.0,14.0641,14.0641,13.9229,13.9229,496600.0
2014-06-24 13:30:00,17.75,17.79,17.7,17.7,126600.0,13.9229,13.9543,13.8837,13.8837,126600.0
2014-06-24 14:00:00,17.71,17.73,17.68,17.69,109000.0,13.8915,13.9072,13.868,13.8759,109000.0
2014-06-24 14:30:00,17.69,17.7,17.65,17.68,99400.0,13.8759,13.8837,13.8445,13.868,99400.0
2014-06-24 15:00:00,17.68,17.68,17.59,17.61,271900.0,13.868,13.868,13.7974,13.8131,271900.0
2014-06-24 15:30:00,17.61,17.61,17.56,17.6,250200.0,13.8131,13.8131,13.7739,13.8053,250200.0
2014-06-25 09:30:00,17.61,17.78,17.54,17.68,234400.0,13.8131,13.9464,13.7582,13.868,234400.0
2014-06-25 10:00:00,17.68,17.78,17.68,17.77,261300.0,13.868,13.9464,13.868,13.9386,261300.0
2014-06-25 10:30:00,17.77,17.88,17.72,17.86,127700.0,13.9386,14.0249,13.8994,14.0092,127700.0
2014-06-25 11:00:00,17.86,17.86,17.71,17.73,201600.0,14.0092,14.0092,13.8915,13.9072,201600.0
2014-06-25 11:30:00,17.74,17.75,17.66,17.72,130200.0,13.9151,13.9229,13.8523,13.8994,130200.0
2014-06-25 12:00:00,17.72,17.76,17.71,17.75,77500.0,13.8994,13.9308,13.8915,13.9229,77500.0
2014-06-25 12:30:00,17.75,17.76,17.69,17.7,107900.0,13.9229,13.9308,13.8759,13.8837,107900.0
2014-06-25 13:00:00,17.73,17.75,17.69,17.74,80300.0,13.9072,13.9229,13.8759,13.9151,80300.0
2014-06-25 13:30:00,17.75,17.76,17.73,17.75,98500.0,13.9229,13.9308,13.9072,13.9229,98500.0
2014-06-25 14:00:00,17.74,17.78,17.73,17.78,88600.0,13.9151,13.9464,13.9072,13.9464,88600.0
2014-06-25 14:30:00,17.78,17.81,17.76,17.77,102300.0,13.9464,13.97,13.9308,13.9386,102300.0
2014-06-25 15:00:00,17.78,17.81,17.72,17.77,207500.0,13.9464,13.97,13.8994,13.9386,207500.0
2014-06-25 15:30:00,17.76,17.81,17.75,17.8,227500.0,13.9308,13.97,13.9229,13.9621,227500.0
2014-06-26 09:30:00,17.73,17.83,17.6,17.67,242200.0,13.9972,14.0761,13.8946,13.9498,242200.0
2014-06-26 10:00:00,17.67,17.73,17.6,17.71,120300.0,13.9498,13.9972,13.8946,13.9814,120300.0
2014-06-26 10:30:00,17.7,17.71,17.65,17.68,95900.0,13.9735,13.9814,13.934,13.9577,95900.0
2014-06-26 11:00:00,17.68,17.71,17.66,17.71,45900.0,13.9577,13.9814,13.9419,13.9814,45900.0
2014-06-26 11:30:00,17.71,17.76,17.68,17.74,53600.0,13.9814,14.0209,13.9577,14.0051,53600.0
2014-06-26 12:00:00,17.75,17.76,17.73,17.75,44700.0,14.013,14.0209,13.9972,14.013,44700.0
2014-06-26 12:30:00,17.76,17.77,17.75,17.77,40300.0,14.0209,14.0288,14.013,14.0288,40300.0
2014-06-26 13:00:00,17.76,17.81,17.75,17.8,56300.0,14.0209,14.0603,14.013,14.0524,56300.0
2014-06-26 13:30:00,17.81,17.81,17.76,17.77,52900.0,14.0603,14.0603,14.0209,14.0288,52900.0
2014-06-26 14:00:00,17.77,17.81,17.77,17.8,70400.0,14.0288,14.0603,14.0288,14.0524,70400.0
2014-06-26 14:30:00,17.79,17.82,17.76,17.79,61400.0,14.0445,14.0682,14.0209,14.0445,61400.0
2014-06-26 15:00:00,17.79,17.83,17.78,17.83,114600.0,14.0445,14.0761,14.0367,14.0761,114600.0
2014-06-26 15:30:00,17.82,17.83,17.78,17.79,149400.0,14.0682,14.0761,14.0367,14.0445,149400.0
2014-06-27 09:30:00,17.73,17.81,17.54,17.79,151300.0,13.9972,14.0603,13.8472,14.0445,151300.0
2014-06-27 10:00:00,17.8,17.83,17.76,17.78,93800.0,14.0524,14.0761,14.0209,14.0367,93800.0
2014-06-27 10:30:00,17.78,17.83,17.74,17.82,174000.0,14.0367,14.0761,14.0051,14.0682,174000.0
2014-06-27 11:00:00,17.82,17.86,17.82,17.83,95900.0,14.0682,14.0998,14.0682,14.0761,95900.0
2014-06-27 11:30:00,17.84,17.85,17.76,17.76,76600.0,14.084,14.0919,14.0209,14.0209,76600.0
2014-06-27 12:00:00,17.76,17.79,17.72,17.79,122200.0,14.0209,14.0445,13.9893,14.0445,122200.0
2014-06-27 12:30:00,17.78,17.79,17.76,17.79,32700.0,14.0367,14.0445,14.0209,14.0445,32700.0
2014-06-27 13:00:00,17.79,17.79,17.73,17.75,81700.0,14.0445,14.0445,13.9972,14.013,81700.0
2014-06-27 13:30:00,17.75,17.78,17.73,17.74,52500.0,14.013,14.0367,13.9972,14.0051,52500.0
2014-06-27 14:00:00,17.73,17.76,17.7,17.76,75400.0,13.9972,14.0209,13.9735,14.0209,75400.0
2014-06-27 14:30:00,17.76,17.77,17.71,17.73,31800.0,14.0209,14.0288,13.9814,13.9972,31800.0
2014-06-27 15:00:00,17.73,17.77,17.72,17.75,73900.0,13.9972,14.0288,13.9893,14.013,73900.0
2014-06-27 15:30:00,17.75,17.79,17.75,17.75,239300.0,14.013,14.0445,14.013,14.013,239300.0
2014-06-30 09:30:00,17.74,17.84,17.63,17.77,202600.0,14.0051,14.084,13.9182,14.0288,202600.0
2014-06-30 10:00:00,17.78,17.85,17.74,17.81,261800.0,14.0367,14.0919,14.0051,14.0603,261800.0
2014-06-30 10:30:00,17.81,17.83,17.77,17.81,147800.0,14.0603,14.0761,14.0288,14.0603,147800.0
2014-06-30 11:00:00,17.81,17.83,17.77,17.82,84400.0,14.0603,14.0761,14.0288,14.0682,84400.0
2014-06-30 11:30:00,17.82,17.84,17.79,17.83,88700.0,14.0682,14.084,14.0445,14.0761,88700.0
2014-06-30 12:00:00,17.84,17.89,17.83,17.89,82600.0,14.084,14.1235,14.0761,14.1235,82600.0
2014-06-30 12:30:00,17.89,17.89,17.82,17.88,107300.0,14.1235,14.1235,14.0682,14.1156,107300.0
2014-06-30 13:00:00,17.88,17.93,17.86,17.93,79100.0,14.1156,14.1551,14.0998,14.1551,79100.0
2014-06-30 13:30:00,17.93,17.94,17.92,17.94,50500.0,14.1551,14.163,14.1472,14.163,50500.0
2014-06-30 14:00:00,17.94,17.99,17.94,17.98,87200.0,14.163,14.2024,14.163,14.1945,87200.0
2014-06-30 14:30:00,17.97,18.0,17.97,17.98,201000.0,14.1867,14.2103,14.1867,14.1945,201000.0
2014-06-30 15:00:00,17.98,17.99,17.93,17.94,230400.0,14.1945,14.2024,14.1551,14.163,230400.0
2014-06-30 15:30:00,17.93,17.95,17.86,17.94,550000.0,14.1551,14.1709,14.0998,14.163,550000.0
2014-07-01 09:30:00,18.06,18.34,18.06,18.19,428600.0,14.2577,14.4788,14.2577,14.3603,428600.0
2014-07-01 10:00:00,18.18,18.2,17.98,18.0,432400.0,14.3524,14.3682,14.1945,14.2103,432400.0
2014-07-01 10:30:00,18.0,18.15,17.99,18.12,472600.0,14.2103,14.3288,14.2024,14.3051,472600.0
2014-07-01 11:00:00,18.11,18.13,18.01,18.13,301900.0,14.2972,14.313,14.2182,14.313,301900.0
2014-07-01 11:30:00,18.13,18.14,18.05,18.07,228600.0,14.313,14.3209,14.2498,14.2656,228600.0
2014-07-01 12:00:00,18.07,18.11,18.04,18.05,211500.0,14.2656,14.2972,14.2419,14.2498,211500.0
2014-07-01 12:30:00,18.05,18.07,18.03,18.07,219400.0,14.2498,14.2656,14.234,14.2656,219400.0
2014-07-01 13:00:00,18.07,18.1,18.03,18.04,224300.0,14.2656,14.2893,14.234,14.2419,224300.0
2014-07-01 13:30:00,18.05,18.07,17.95,17.99,211000.0,14.2498,14.2656,14.1709,14.2024,211000.0
2014-07-01 14:00:00,17.99,18.01,17.92,17.93,115700.0,14.2024,14.2182,14.1472,14.1551,115700.0
2014-07-01 14:30:00,17.93,17.95,17.85,17.86,221600.0,14.1551,14.1709,14.0919,14.0998,221600.0
2014-07-01 15:00:00,17.86,17.89,17.83,17.89,215800.0,14.0998,14.1235,14.0761,14.1235,215800.0
2014-07-01 15:30:00,17.89,17.9,17.84,17.86,367100.0,14.1235,14.1314,14.084,14.0998,367100.0
2014-07-02 09:30:00,17.89,18.05,17.86,17.99,145300.0,14.1235,14.2498,14.0998,14.2024,145300.0
2014-07-02 10:00:00,17.99,18.1,17.98,18.08,154600.0,14.2024,14.2893,14.1945,14.2735,154600.0
2014-07-02 10:30:00,18.07,18.1,18.04,18.07,129800.0,14.2656,14.2893,14.2419,14.2656,129800.0
2014-07-02 11:00:00,18.07,18.12,18.04,18.06,181800.0,14.2656,14.3051,14.2419,14.2577,181800.0
2014-07-02 11:30:00,18.07,18.16,18.05,18.13,192000.0,14.2656,14.3366,14.2498,14.313,192000.0
2014-07-02 12:00:00,18.13,18.17,18.1,18.16,210900.0,14.313,14.3445,14.2893,14.3366,210900.0
2014-07-02 12:30:00,18.16,18.18,18.13,18.15,119700.0,14.3366,14.3524,14.313,14.3288,119700.0
2014-07-02 13:00:00,18.14,18.15,18.12,18.15,80000.0,14.3209,14.3288,14.3051,14.3288,80000.0
2014-07-02 13:30:00,18.14,18.15,18.07,18.11,100900.0,14.3209,14.3288,14.2656,14.2972,100900.0
2014-07-02 14:00:00,18.11,18.16,18.1,18.15,182100.0,14.2972,14.3366,14.2893,14.3288,182100.0
2014-07-02 14:30:00,18.15,18.15,18.13,18.14,42300.0,14.3288,14.3288,14.313,14.3209,42300.0
2014-07-02 15:00:00,18.14,18.15,18.13,18.14,144200.0,14.3209,14.3288,14.313,14.3209,144200.0
2014-07-02 15:30:00,18.15,18.15,18.12,18.13,225600.0,14.3288,14.3288,14.3051,14.313,225600.0
2014-07-03 09:30:00,18.14,18.29,18.07,18.26,184700.0,14.3209,14.4393,14.2656,14.4156,184700.0
2014-07-03 10:00:00,18.27,18.46,18.26,18.35,454100.0,14.4235,14.5735,14.4156,14.4866,454100.0
2014-07-03 10:30:00,18.35,18.42,18.3,18.41,271100.0,14.4866,14.5419,14.4472,14.534,271100.0
2014-07-03 11:00:00,18.41,18.44,18.28,18.32,406600.0,14.534,14.5577,14.4314,14.463,406600.0
2014-07-03 11:30:00,18.32,18.33,18.27,18.3,126700.0,14.463,14.4709,14.4235,14.4472,126700.0
2014-07-03 12:00:00,18.31,18.4,18.3,18.36,168200.0,14.4551,14.5261,14.4472,14.4945,168200.0
2014-07-03 12:30:00,18.36,18.37,18.24,18.3,842700.0,14.4945,14.5024,14.3998,14.4472,842700.0
2014-07-07 09:30:00,18.25,18.3,18.08,18.25,231900.0,14.4077,14.4472,14.2735,14.4077,231900.0
2014-07-07 10:00:00,18.25,18.27,18.2,18.25,146000.0,14.4077,14.4235,14.3682,14.4077,146000.0
2014-07-07 10:30:00,18.24,18.26,18.17,18.2,152200.0,14.3998,14.4156,14.3445,14.3682,152200.0
2014-07-07 11:00:00,18.2,18.24,18.16,18.22,103800.0,14.3682,14.3998,14.3366,14.384,103800.0
2014-07-07 11:30:00,18.22,18.23,18.18,18.22,106100.0,14.384,14.3919,14.3524,14.384,106100.0
2014-07-07 12:00:00,18.22,18.27,18.2,18.23,120500.0,14.384,14.4235,14.3682,14.3919,120500.0
2014-07-07 12:30:00,18.23,18.25,18.19,18.24,83800.0,14.3919,14.4077,14.3603,14.3998,83800.0
2014-07-07 13:00:00,18.24,18.25,18.21,18.23,105200.0,14.3998,14.4077,14.3761,14.3919,105200.0
2014-07-07 13:30:00,18.24,18.27,18.23,18.23,223000.0,14.3998,14.4235,14.3919,14.3919,223000.0
2014-07-07 14:00:00,18.23,18.25,18.21,18.22,150400.0,14.3919,14.4077,14.3761,14.384,150400.0
2014-07-07 14:30:00,18.22,18.22,18.16,18.2,146400.0,14.384,14.384,14.3366,14.3682,146400.0
2014-07-07 15:00:00,18.2,18.24,18.17,18.17,174600.0,14.3682,14.3998,14.3445,14.3445,174600.0
2014-07-07 15:30:00,18.17,18.18,18.14,18.16,439100.0,14.3445,14.3524,14.3209,14.3366,439100.0
2014-07-08 09:30:00,18.16,18.21,18.06,18.21,157500.0,14.3366,14.3761,14.2577,14.3761,157500.0
2014-07-08 10:00:00,18.21,18.22,18.12,18.17,147200.0,14.3761,14.384,14.3051,14.3445,147200.0
2014-07-08 10:30:00,18.16,18.2,18.12,18.17,238100.0,14.3366,14.3682,14.3051,14.3445,238100.0
2014-07-08 11:00:00,18.17,18.21,18.13,18.13,221800.0,14.3445,14.3761,14.313,14.313,221800.0
2014-07-08 11:30:00,18.13,18.26,18.11,18.22,304300.0,14.313,14.4156,14.2972,14.384,304300.0
2014-07-08 12:00:00,18.22,18.25,18.19,18.25,127800.0,14.384,14.4077,14.3603,14.4077,127800.0
2014-07-08 12:30:00,18.25,18.27,18.23,18.25,232900.0,14.4077,14.4235,14.3919,14.4077,232900.0
2014-07-08 13:00:00,18.25,18.25,18.19,18.19,209500.0,14.4077,14.4077,14.3603,14.3603,209500.0
2014-07-08 13:30:00,18.2,18.25,18.19,18.2,146900.0,14.3682,14.4077,14.3603,14.3682,146900.0
2014-07-08 14:00:00,18.19,18.25,18.19,18.23,235500.0,14.3603,14.4077,14.3603,14.3919,235500.0
2014-07-08 14:30:00,18.24,18.27,18.22,18.25,343300.0,14.3998,14.4235,14.384,14.4077,343300.0
2014-07-08 15:00:00,18.25,18.25,18.2,18.2,243100.0,14.4077,14.4077,14.3682,14.3682,243100.0
2014-07-08 15:30:00,18.2,18.21,18.17,18.19,461300.0,14.3682,14.3761,14.3445,14.3603,461300.0
2014-07-09 09:30:00,18.22,18.3,18.17,18.24,116200.0,14.384,14.4472,14.3445,14.3998,116200.0
2014-07-09 10:00:00,18.25,18.3,18.23,18.29,126900.0,14.4077,14.4472,14.3919,14.4393,126900.0
2014-07-09 10:30:00,18.28,18.33,18.27,18.28,113700.0,14.4314,14.4709,14.4235,14.4314,113700.0
2014-07-09 11:00:00,18.28,18.37,18.27,18.36,290000.0,14.4314,14.5024,14.4235,14.4945,290000.0
2014-07-09 11:30:00,18.36,18.38,18.32,18.32,123800.0,14.4945,14.5103,14.463,14.463,123800.0
2014-07-09 12:00:00,18.32,18.33,18.29,18.3,68100.0,14.463,14.4709,14.4393,14.4472,68100.0
2014-07-09 12:30:00,18.3,18.33,18.28,18.33,130700.0,14.4472,14.4709,14.4314,14.4709,130700.0
2014-07-09 13:00:00,18.33,18.33,18.26,18.27,80800.0,14.4709,14.4709,14.4156,14.4235,80800.0
2014-07-09 13:30:00,18.27,18.29,18.26,18.26,71800.0,14.4235,14.4393,14.4156,14.4156,71800.0
2014-07-09 14:00:00,18.26,18.34,18.21,18.28,151500.0,14.4156,14.4788,14.3761,14.4314,151500.0
2014-07-09 14:30:00,18.29,18.3,18.27,18.28,128600.0,14.4393,14.4472,14.4235,14.4314,128600.0
2014-07-09 15:00:00,18.28,18.3,18.26,18.28,93000.0,14.4314,14.4472,14.4156,14.4314,93000.0
2014-07-09 15:30:00,18.29,18.31,18.23,18.27,318200.0,14.4393,14.4551,14.3919,14.4235,318200.0
2014-07-10 09:30:00,17.95,18.07,17.92,18.03,140400.0,14.1709,14.2656,14.1472,14.234,140400.0
2014-07-10 10:00:00,18.02,18.12,18.01,18.1,72100.0,14.2261,14.3051,14.2182,14.2893,72100.0
2014-07-10 10:30:00,18.09,18.13,18.07,18.13,65000.0,14.2814,14.313,14.2656,14.313,65000.0
2014-07-10 11:00:00,18.13,18.19,18.08,18.08,88700.0,14.313,14.3603,14.2735,14.2735,88700.0
2014-07-10 11:30:00,18.08,18.15,18.07,18.14,56200.0,14.2735,14.3288,14.2656,14.3209,56200.0
2014-07-10 12:00:00,18.13,18.18,18.11,18.17,61900.0,14.313,14.3524,14.2972,14.3445,61900.0
2014-07-10 12:30:00,18.18,18.2,18.16,18.17,44600.0,14.3524,14.3682,14.3366,14.3445,44600.0
2014-07-10 13:00:00,18.18,18.2,18.16,18.18,35500.0,14.3524,14.3682,14.3366,14.3524,35500.0
2014-07-10 13:30:00,18.18,18.18,18.11,18.11,44500.0,14.3524,14.3524,14.2972,14.2972,44500.0
2014-07-10 14:00:00,18.12,18.15,18.09,18.11,59700.0,14.3051,14.3288,14.2814,14.2972,59700.0
2014-07-10 14:30:00,18.1,18.11,18.01,18.01,132000.0,14.2893,14.2972,14.2182,14.2182,132000.0
2014-07-10 15:00:00,18.01,18.04,17.98,18.02,155400.0,14.2182,14.2419,14.1945,14.2261,155400.0
2014-07-10 15:30:00,18.01,18.05,17.98,17.98,265700.0,14.2182,14.2498,14.1945,14.1945,265700.0
2014-07-11 09:30:00,17.93,18.21,17.85,17.97,148900.0,14.1551,14.3761,14.0919,14.1867,148900.0
2014-07-11 10:00:00,17.96,18.08,17.95,18.07,119200.0,14.1788,14.2735,14.1709,14.2656,119200.0
2014-07-11 10:30:00,18.08,18.09,18.02,18.02,68900.0,14.2735,14.2814,14.2261,14.2261,68900.0
2014-07-11 11:00:00,18.03,18.05,17.98,18.0,60200.0,14.234,14.2498,14.1945,14.2103,60200.0
2014-07-11 11:30:00,18.0,18.03,17.96,17.97,116100.0,14.2103,14.234,14.1788,14.1867,116100.0
2014-07-11 12:00:00,17.97,17.97,17.89,17.91,44600.0,14.1867,14.1867,14.1235,14.1393,44600.0
2014-07-11 12:30:00,17.92,17.93,17.87,17.88,25100.0,14.1472,14.1551,14.1077,14.1156,25100.0
2014-07-11 13:00:00,17.89,17.91,17.86,17.88,39300.0,14.1235,14.1393,14.0998,14.1156,39300.0
2014-07-11 13:30:00,17.88,17.91,17.85,17.89,78800.0,14.1156,14.1393,14.0919,14.1235,78800.0
2014-07-11 14:00:00,17.89,17.92,17.87,17.89,48000.0,14.1235,14.1472,14.1077,14.1235,48000.0
2014-07-11 14:30:00,17.88,17.92,17.87,17.89,213300.0,14.1156,14.1472,14.1077,14.1235,213300.0
2014-07-11 15:00:00,17.9,17.97,17.86,17.96,452700.0,14.1314,14.1867,14.0998,14.1788,452700.0
2014-07-11 15:30:00,17.95,18.21,17.94,18.19,1813300.0,14.1709,14.3761,14.163,14.3603,1813300.0
2014-07-14 09:30:00,18.28,18.29,17.98,18.05,293300.0,14.4314,14.4393,14.1945,14.2498,293300.0
2014-07-14 10:00:00,18.05,18.08,17.94,18.0,180300.0,14.2498,14.2735,14.163,14.2103,180300.0
2014-07-14 10:30:00,18.0,18.02,17.97,17.99,150500.0,14.2103,14.2261,14.1867,14.2024,150500.0
2014-07-14 11:00:00,17.99,17.99,17.89,17.89,149900.0,14.2024,14.2024,14.1235,14.1235,149900.0
2014-07-14 11:30:00,17.9,17.9,17.81,17.85,157600.0,14.1314,14.1314,14.0603,14.0919,157600.0
2014-07-14 12:00:00,17.85,17.85,17.81,17.82,63900.0,14.0919,14.0919,14.0603,14.0682,63900.0
2014-07-14 12:30:00,17.83,17.85,17.75,17.8,197900.0,14.0761,14.0919,14.013,14.0524,197900.0
2014-07-14 13:00:00,17.81,17.82,17.78,17.79,128400.0,14.0603,14.0682,14.0367,14.0445,128400.0
2014-07-14 13:30:00,17.79,17.81,17.76,17.77,130100.0,14.0445,14.0603,14.0209,14.0288,130100.0
2014-07-14 14:00:00,17.77,17.81,17.76,17.8,105600.0,14.0288,14.0603,14.0209,14.0524,105600.0
2014-07-14 14:30:00,17.79,17.86,17.79,17.86,105600.0,14.0445,14.0998,14.0445,14.0998,105600.0
2014-07-14 15:00:00,17.86,17.9,17.85,17.86,367700.0,14.0998,14.1314,14.0919,14.0998,367700.0
2014-07-14 15:30:00,17.87,17.93,17.86,17.92,329600.0,14.1077,14.1551,14.0998,14.1472,329600.0
2014-07-15 09:30:00,17.91,18.05,17.86,18.04,169000.0,14.1393,14.2498,14.0998,14.2419,169000.0
2014-07-15 10:00:00,18.04,18.08,18.01,18.05,210400.0,14.2419,14.2735,14.2182,14.2498,210400.0
2014-07-15 10:30:00,18.06,18.08,17.92,17.96,207000.0,14.2577,14.2735,14.1472,14.1788,207000.0
2014-07-15 11:00:00,17.96,18.09,17.94,18.08,214300.0,14.1788,14.2814,14.163,14.2735,214300.0
2014-07-15 11:30:00,18.07,18.07,17.94,17.94,483500.0,14.2656,14.2656,14.163,14.163,483500.0
2014-07-15 12:00:00,17.94,18.05,17.86,18.03,329100.0,14.163,14.2498,14.0998,14.234,329100.0
2014-07-15 12:30:00,18.03,18.09,18.0,18.02,110600.0,14.234,14.2814,14.2103,14.2261,110600.0
2014-07-15 13:00:00,18.02,18.11,17.98,18.08,229900.0,14.2261,14.2972,14.1945,14.2735,229900.0
2014-07-15 13:30:00,18.08,18.22,18.07,18.21,270300.0,14.2735,14.384,14.2656,14.3761,270300.0
2014-07-15 14:00:00,18.22,18.24,18.16,18.22,129400.0,14.384,14.3998,14.3366,14.384,129400.0
2014-07-15 14:30:00,18.22,18.31,18.2,18.26,207700.0,14.384,14.4551,14.3682,14.4156,207700.0
2014-07-15 15:00:00,18.27,18.27,18.19,18.23,207100.0,14.4235,14.4235,14.3603,14.3919,207100.0
2014-07-15 15:30:00,18.22,18.22,18.17,18.18,363600.0,14.384,14.384,14.3445,14.3524,363600.0
2014-07-16 09:30:00,18.3,18.35,18.24,18.31,329900.0,14.4472,14.4866,14.3998,14.4551,329900.0
2014-07-16 10:00:00,18.32,18.48,18.3,18.39,472400.0,14.463,14.5893,14.4472,14.5182,472400.0
2014-07-16 10:30:00,18.39,18.43,18.37,18.43,251700.0,14.5182,14.5498,14.5024,14.5498,251700.0
2014-07-16 11:00:00,18.43,18.5,18.41,18.5,313500.0,14.5498,14.6051,14.534,14.6051,313500.0
2014-07-16 11:30:00,18.5,18.58,18.48,18.57,307400.0,14.6051,14.6682,14.5893,14.6603,307400.0
2014-07-16 12:00:00,18.57,18.62,18.53,18.62,181400.0,14.6603,14.6998,14.6288,14.6998,181400.0
2014-07-16 12:30:00,18.62,18.64,18.56,18.61,126700.0,14.6998,14.7156,14.6524,14.6919,126700.0
2014-07-16 13:00:00,18.62,18.62,18.55,18.55,97800.0,14.6998,14.6998,14.6445,14.6445,97800.0
2014-07-16 13:30:00,18.55,18.6,18.52,18.59,122000.0,14.6445,14.684,14.6209,14.6761,122000.0
2014-07-16 14:00:00,18.59,18.61,18.57,18.61,179000.0,14.6761,14.6919,14.6603,14.6919,179000.0
2014-07-16 14:30:00,18.61,18.62,18.52,18.52,210700.0,14.6919,14.6998,14.6209,14.6209,210700.0
2014-07-16 15:00:00,18.52,18.55,18.5,18.55,187400.0,14.6209,14.6445,14.6051,14.6445,187400.0
2014-07-16 15:30:00,18.55,18.59,18.53,18.56,403600.0,14.6445,14.6761,14.6288,14.6524,403600.0
2014-07-17 09:30:00,18.4,18.55,18.3,18.52,141600.0,14.5261,14.6445,14.4472,14.6209,141600.0
2014-07-17 10:00:00,18.52,18.62,18.47,18.61,337300.0,14.6209,14.6998,14.5814,14.6919,337300.0
2014-07-17 10:30:00,18.6,18.61,18.54,18.58,155200.0,14.684,14.6919,14.6366,14.6682,155200.0
2014-07-17 11:00:00,18.59,18.59,18.39,18.4,176500.0,14.6761,14.6761,14.5182,14.5261,176500.0
2014-07-17 11:30:00,18.4,18.46,18.35,18.41,95600.0,14.5261,14.5735,14.4866,14.534,95600.0
2014-07-17 12:00:00,18.42,18.44,18.38,18.4,85000.0,14.5419,14.5577,14.5103,14.5261,85000.0
2014-07-17 12:30:00,18.4,18.46,18.38,18.45,186600.0,14.5261,14.5735,14.5103,14.5656,186600.0
2014-07-17 13:00:00,18.45,18.51,18.45,18.46,30800.0,14.5656,14.613,14.5656,14.5735,30800.0
2014-07-17 13:30:00,18.46,18.51,18.44,18.51,93200.0,14.5735,14.613,14.5577,14.613,93200.0
2014-07-17 14:00:00,18.51,18.51,18.43,18.46,90700.0,14.613,14.613,14.5498,14.5735,90700.0
2014-07-17 14:30:00,18.47,18.48,18.44,18.45,135000.0,14.5814,14.5893,14.5577,14.5656,135000.0
2014-07-17 15:00:00,18.45,18.46,18.35,18.39,191600.0,14.5656,14.5735,14.4866,14.5182,191600.0
2014-07-17 15:30:00,18.38,18.4,18.3,18.34,408900.0,14.5103,14.5261,14.4472,14.4788,408900.0
2014-07-18 09:30:00,18.31,18.53,18.3,18.48,316100.0,14.4551,14.6288,14.4472,14.5893,316100.0
2014-07-18 10:00:00,18.47,18.61,18.45,18.61,312500.0,14.5814,14.6919,14.5656,14.6919,312500.0
2014-07-18 10:30:00,18.61,18.62,18.55,18.59,167900.0,14.6919,14.6998,14.6445,14.6761,167900.0
2014-07-18 11:00:00,18.59,18.62,18.55,18.55,446200.0,14.6761,14.6998,14.6445,14.6445,446200.0
2014-07-18 11:30:00,18.56,18.57,18.47,18.5,96200.0,14.6524,14.6603,14.5814,14.6051,96200.0
2014-07-18 12:00:00,18.5,18.58,18.5,18.55,48400.0,14.6051,14.6682,14.6051,14.6445,48400.0
2014-07-18 12:30:00,18.55,18.55,18.47,18.47,74600.0,14.6445,14.6445,14.5814,14.5814,74600.0
2014-07-18 13:00:00,18.47,18.51,18.46,18.47,58000.0,14.5814,14.613,14.5735,14.5814,58000.0
2014-07-18 13:30:00,18.47,18.5,18.44,18.47,33300.0,14.5814,14.6051,14.5577,14.5814,33300.0
2014-07-18 14:00:00,18.47,18.56,18.46,18.55,88700.0,14.5814,14.6524,14.5735,14.6445,88700.0
2014-07-18 14:30:00,18.55,18.57,18.53,18.53,97300.0,14.6445,14.6603,14.6288,14.6288,97300.0
2014-07-18 15:00:00,18.54,18.56,18.53,18.56,54900.0,14.6366,14.6524,14.6288,14.6524,54900.0
2014-07-18 15:30:00,18.56,18.61,18.55,18.58,344900.0,14.6524,14.6919,14.6445,14.6682,344900.0
2014-07-21 09:30:00,19.31,20.08,19.25,19.79,2953800.0,15.2445,15.8524,15.1972,15.6235,2953800.0
2014-07-21 10:00:00,19.79,19.86,19.55,19.65,1459500.0,15.6235,15.6787,15.434,15.5129,1459500.0
2014-07-21 10:30:00,19.66,19.74,19.22,19.67,1702900.0,15.5208,15.584,15.1735,15.5287,1702900.0
2014-07-21 11:00:00,19.66,19.86,19.57,19.74,892700.0,15.5208,15.6787,15.4498,15.584,892700.0
2014-07-21 11:30:00,19.75,19.81,19.62,19.79,713700.0,15.5919,15.6393,15.4893,15.6235,713700.0
2014-07-21 12:00:00,19.79,19.83,19.7,19.75,442800.0,15.6235,15.6551,15.5524,15.5919,442800.0
2014-07-21 12:30:00,19.76,19.82,19.74,19.81,547300.0,15.5998,15.6472,15.584,15.6393,547300.0
2014-07-21 13:00:00,19.8,20.1,19.78,20.09,1052900.0,15.6314,15.8682,15.6156,15.8603,1052900.0
2014-07-21 13:30:00,20.09,20.4,20.05,20.38,1740900.0,15.8603,16.105,15.8287,16.0893,1740900.0
2014-07-21 14:00:00,20.39,20.4,20.15,20.27,837200.0,16.0972,16.105,15.9077,16.0024,837200.0
2014-07-21 14:30:00,20.27,20.53,20.24,20.38,939700.0,16.0024,16.2077,15.9787,16.0893,939700.0
2014-07-21 15:00:00,20.39,20.55,20.32,20.55,1269100.0,16.0972,16.2235,16.0419,16.2235,1269100.0
2014-07-21 15:30:00,20.54,20.82,20.54,20.76,3464200.0,16.2156,16.4366,16.2156,16.3893,3464200.0
2014-07-22 09:30:00,20.71,21.19,20.5,21.1,1445200.0,16.3498,16.7287,16.184,16.6577,1445200.0
2014-07-22 10:00:00,21.1,21.56,21.1,21.5,1702800.0,16.6577,17.0208,16.6577,16.9735,1702800.0
2014-07-22 10:30:00,21.51,21.64,21.41,21.61,1662000.0,16.9814,17.084,16.9024,17.0603,1662000.0
2014-07-22 11:00:00,21.61,21.74,21.42,21.69,613500.0,17.0603,17.1629,16.9103,17.1235,613500.0
2014-07-22 11:30:00,21.68,21.7,21.54,21.66,699000.0,17.1156,17.1313,17.005,17.0998,699000.0
2014-07-22 12:00:00,21.66,21.73,21.61,21.72,326000.0,17.0998,17.155,17.0603,17.1471,326000.0
2014-07-22 12:30:00,21.71,21.76,21.64,21.75,483700.0,17.1392,17.1787,17.084,17.1708,483700.0
2014-07-22 13:00:00,21.75,21.8,21.7,21.8,264400.0,17.1708,17.2103,17.1313,17.2103,264400.0
2014-07-22 13:30:00,21.8,21.83,21.73,21.81,535200.0,17.2103,17.234,17.155,17.2182,535200.0
2014-07-22 14:00:00,21.81,21.82,21.78,21.79,593700.0,17.2182,17.2261,17.1945,17.2024,593700.0
2014-07-22 14:30:00,21.79,21.81,21.7,21.77,383600.0,17.2024,17.2182,17.1313,17.1866,383600.0
2014-07-22 15:00:00,21.77,21.82,21.75,21.77,473300.0,17.1866,17.2261,17.1708,17.1866,473300.0
2014-07-22 15:30:00,21.77,21.81,21.68,21.69,1360400.0,17.1866,17.2182,17.1156,17.1235,1360400.0
2014-07-23 09:30:00,21.77,21.87,21.62,21.78,703000.0,17.1866,17.2656,17.0682,17.1945,703000.0
2014-07-23 10:00:00,21.78,21.85,21.72,21.74,445600.0,17.1945,17.2498,17.1471,17.1629,445600.0
2014-07-23 10:30:00,21.75,21.82,21.7,21.82,398700.0,17.1708,17.2261,17.1313,17.2261,398700.0
2014-07-23 11:00:00,21.82,21.82,21.76,21.79,276400.0,17.2261,17.2261,17.1787,17.2024,276400.0
2014-07-23 11:30:00,21.8,21.8,21.66,21.67,253000.0,17.2103,17.2103,17.0998,17.1077,253000.0
2014-07-23 12:00:00,21.66,21.66,21.61,21.63,288300.0,17.0998,17.0998,17.0603,17.0761,288300.0
2014-07-23 12:30:00,21.63,21.7,21.6,21.7,150600.0,17.0761,17.1313,17.0524,17.1313,150600.0
2014-07-23 13:00:00,21.69,21.8,21.69,21.78,324600.0,17.1235,17.2103,17.1235,17.1945,324600.0
2014-07-23 13:30:00,21.77,21.81,21.75,21.78,307100.0,17.1866,17.2182,17.1708,17.1945,307100.0
2014-07-23 14:00:00,21.78,21.82,21.77,21.82,237500.0,17.1945,17.2261,17.1866,17.2261,237500.0
2014-07-23 14:30:00,21.82,21.84,21.74,21.84,547100.0,17.2261,17.2419,17.1629,17.2419,547100.0
2014-07-23 15:00:00,21.84,21.85,21.82,21.83,450700.0,17.2419,17.2498,17.2261,17.234,450700.0
2014-07-23 15:30:00,21.83,21.83,21.78,21.8,863500.0,17.234,17.234,17.1945,17.2103,863500.0
2014-07-24 09:30:00,21.89,21.94,21.76,21.86,360000.0,17.2813,17.3208,17.1787,17.2577,360000.0
2014-07-24 10:00:00,21.85,21.92,21.84,21.88,240100.0,17.2498,17.305,17.2419,17.2735,240100.0
2014-07-24 10:30:00,21.88,21.91,21.86,21.87,359600.0,17.2735,17.2971,17.2577,17.2656,359600.0
2014-07-24 11:00:00,21.88,21.88,21.79,21.8,284100.0,17.2735,17.2735,17.2024,17.2103,284100.0
2014-07-24 11:30:00,21.81,21.83,21.79,21.8,156700.0,17.2182,17.234,17.2024,17.2103,156700.0
2014-07-24 12:00:00,21.8,21.83,21.79,21.8,125400.0,17.2103,17.234,17.2024,17.2103,125400.0
2014-07-24 12:30:00,21.8,21.82,21.77,21.8,143500.0,17.2103,17.2261,17.1866,17.2103,143500.0
2014-07-24 13:00:00,21.79,21.8,21.71,21.78,113500.0,17.2024,17.2103,17.1392,17.1945,113500.0
2014-07-24 13:30:00,21.77,21.79,21.7,21.7,448100.0,17.1866,17.2024,17.1313,17.1313,448100.0
2014-07-24 14:00:00,21.71,21.74,21.68,21.7,180400.0,17.1392,17.1629,17.1156,17.1313,180400.0
2014-07-24 14:30:00,21.71,21.71,21.64,21.64,271700.0,17.1392,17.1392,17.084,17.084,271700.0
2014-07-24 15:00:00,21.65,21.66,21.62,21.65,393100.0,17.0919,17.0998,17.0682,17.0919,393100.0
2014-07-24 15:30:00,21.65,21.75,21.64,21.74,527700.0,17.0919,17.1708,17.084,17.1629,527700.0
2014-07-25 09:30:00,21.69,21.84,21.58,21.73,203200.0,17.1235,17.2419,17.0366,17.155,203200.0
2014-07-25 10:00:00,21.73,21.77,21.71,21.74,232400.0,17.155,17.1866,17.1392,17.1629,232400.0
2014-07-25 10:30:00,21.74,21.76,21.7,21.72,243300.0,17.1629,17.1787,17.1313,17.1471,243300.0
2014-07-25 11:00:00,21.71,21.71,21.64,21.69,125900.0,17.1392,17.1392,17.084,17.1235,125900.0
2014-07-25 11:30:00,21.68,21.74,21.66,21.66,428500.0,17.1156,17.1629,17.0998,17.0998,428500.0
2014-07-25 12:00:00,21.66,21.73,21.66,21.7,277700.0,17.0998,17.155,17.0998,17.1313,277700.0
2014-07-25 12:30:00,21.71,21.73,21.66,21.69,325500.0,17.1392,17.155,17.0998,17.1235,325500.0
2014-07-25 13:00:00,21.69,21.71,21.66,21.7,148200.0,17.1235,17.1392,17.0998,17.1313,148200.0
2014-07-25 13:30:00,21.69,21.71,21.66,21.68,99700.0,17.1235,17.1392,17.0998,17.1156,99700.0
2014-07-25 14:00:00,21.68,21.71,21.66,21.68,489800.0,17.1156,17.1392,17.0998,17.1156,489800.0
2014-07-25 14:30:00,21.68,21.7,21.66,21.68,153200.0,17.1156,17.1313,17.0998,17.1156,153200.0
2014-07-25 15:00:00,21.68,21.69,21.64,21.66,174800.0,17.1156,17.1235,17.084,17.0998,174800.0
2014-07-25 15:30:00,21.66,21.68,21.62,21.66,569600.0,17.0998,17.1156,17.0682,17.0998,569600.0
2014-07-28 09:30:00,21.74,21.87,21.71,21.78,469400.0,17.1629,17.2656,17.1392,17.1945,469400.0
2014-07-28 10:00:00,21.78,21.78,21.59,21.61,154100.0,17.1945,17.1945,17.0445,17.0603,154100.0
2014-07-28 10:30:00,21.61,21.64,21.57,21.59,262600.0,17.0603,17.084,17.0287,17.0445,262600.0
2014-07-28 11:00:00,21.59,21.65,21.59,21.63,234400.0,17.0445,17.0919,17.0445,17.0761,234400.0
2014-07-28 11:30:00,21.63,21.64,21.59,21.6,130700.0,17.0761,17.084,17.0445,17.0524,130700.0
2014-07-28 12:00:00,21.61,21.63,21.59,21.61,104100.0,17.0603,17.0761,17.0445,17.0603,104100.0
2014-07-28 12:30:00,21.62,21.64,21.58,21.62,106300.0,17.0682,17.084,17.0366,17.0682,106300.0
2014-07-28 13:00:00,21.62,21.66,21.58,21.63,139500.0,17.0682,17.0998,17.0366,17.0761,139500.0
2014-07-28 13:30:00,21.64,21.69,21.61,21.69,262600.0,17.084,17.1235,17.0603,17.1235,262600.0
2014-07-28 14:00:00,21.69,21.69,21.65,21.66,199500.0,17.1235,17.1235,17.0919,17.0998,199500.0
2014-07-28 14:30:00,21.66,21.69,21.64,21.67,180200.0,17.0998,17.1235,17.084,17.1077,180200.0
2014-07-28 15:00:00,21.67,21.69,21.63,21.68,235200.0,17.1077,17.1235,17.0761,17.1156,235200.0
2014-07-28 15:30:00,21.68,21.7,21.65,21.66,484600.0,17.1156,17.1313,17.0919,17.0998,484600.0
2014-07-29 09:30:00,21.8,21.8,21.7,21.72,281600.0,17.2103,17.2103,17.1313,17.1471,281600.0
2014-07-29 10:00:00,21.71,21.72,21.58,21.69,291700.0,17.1392,17.1471,17.0366,17.1235,291700.0
2014-07-29 10:30:00,21.69,21.7,21.57,21.57,212300.0,17.1235,17.1313,17.0287,17.0287,212300.0
2014-07-29 11:00:00,21.57,21.61,21.55,21.58,621500.0,17.0287,17.0603,17.0129,17.0366,621500.0
2014-07-29 11:30:00,21.57,21.62,21.53,21.6,256800.0,17.0287,17.0682,16.9971,17.0524,256800.0
2014-07-29 12:00:00,21.6,21.65,21.58,21.61,180800.0,17.0524,17.0919,17.0366,17.0603,180800.0
2014-07-29 12:30:00,21.61,21.68,21.59,21.64,221800.0,17.0603,17.1156,17.0445,17.084,221800.0
2014-07-29 13:00:00,21.64,21.66,21.61,21.64,210400.0,17.084,17.0998,17.0603,17.084,210400.0
2014-07-29 13:30:00,21.65,21.65,21.57,21.59,191500.0,17.0919,17.0919,17.0287,17.0445,191500.0
2014-07-29 14:00:00,21.58,21.6,21.43,21.48,179100.0,17.0366,17.0524,16.9182,16.9577,179100.0
2014-07-29 14:30:00,21.48,21.61,21.48,21.56,316300.0,16.9577,17.0603,16.9577,17.0208,316300.0
2014-07-29 15:00:00,21.56,21.6,21.52,21.55,241500.0,17.0208,17.0524,16.9892,17.0129,241500.0
2014-07-29 15:30:00,21.55,21.55,21.43,21.45,651000.0,17.0129,17.0129,16.9182,16.934,651000.0
2014-07-30 09:30:00,21.82,21.9,21.7,21.72,397700.0,17.2261,17.2892,17.1313,17.1471,397700.0
2014-07-30 10:00:00,21.71,21.75,21.66,21.68,393700.0,17.1392,17.1708,17.0998,17.1156,393700.0
2014-07-30 10:30:00,21.68,21.69,21.57,21.58,255200.0,17.1156,17.1235,17.0287,17.0366,255200.0
2014-07-30 11:00:00,21.58,21.58,21.52,21.54,219700.0,17.0366,17.0366,16.9892,17.005,219700.0
2014-07-30 11:30:00,21.55,21.57,21.5,21.51,168700.0,17.0129,17.0287,16.9735,16.9814,168700.0
2014-07-30 12:00:00,21.51,21.56,21.51,21.55,115100.0,16.9814,17.0208,16.9814,17.0129,115100.0
2014-07-30 12:30:00,21.55,21.56,21.49,21.56,168800.0,17.0129,17.0208,16.9656,17.0208,168800.0
2014-07-30 13:00:00,21.55,21.62,21.55,21.58,146800.0,17.0129,17.0682,17.0129,17.0366,146800.0
2014-07-30 13:30:00,21.59,21.62,21.54,21.55,186700.0,17.0445,17.0682,17.005,17.0129,186700.0
2014-07-30 14:00:00,21.56,21.62,21.52,21.59,213500.0,17.0208,17.0682,16.9892,17.0445,213500.0
2014-07-30 14:30:00,21.58,21.6,21.53,21.55,104500.0,17.0366,17.0524,16.9971,17.0129,104500.0
2014-07-30 15:00:00,21.54,21.57,21.48,21.53,286500.0,17.005,17.0287,16.9577,16.9971,286500.0
2014-07-30 15:30:00,21.53,21.55,21.47,21.48,814300.0,16.9971,17.0129,16.9498,16.9577,814300.0
2014-07-31 09:30:00,21.3,21.63,21.15,21.54,230300.0,16.8156,17.0761,16.6971,17.005,230300.0
2014-07-31 10:00:00,21.53,21.53,21.4,21.45,203100.0,16.9971,16.9971,16.8945,16.934,203100.0
2014-07-31 10:30:00,21.44,21.47,21.27,21.29,291200.0,16.9261,16.9498,16.7919,16.8077,291200.0
2014-07-31 11:00:00,21.28,21.41,21.28,21.35,178900.0,16.7998,16.9024,16.7998,16.855,178900.0
2014-07-31 11:30:00,21.35,21.35,21.17,21.18,335300.0,16.855,16.855,16.7129,16.7208,335300.0
2014-07-31 12:00:00,21.19,21.22,21.05,21.14,287000.0,16.7287,16.7524,16.6182,16.6892,287000.0
2014-07-31 12:30:00,21.14,21.22,21.1,21.1,225300.0,16.6892,16.7524,16.6577,16.6577,225300.0
2014-07-31 13:00:00,21.1,21.19,21.09,21.16,175600.0,16.6577,16.7287,16.6498,16.705,175600.0
2014-07-31 13:30:00,21.17,21.26,21.16,21.23,191100.0,16.7129,16.784,16.705,16.7603,191100.0
2014-07-31 14:00:00,21.23,21.26,21.15,21.2,221100.0,16.7603,16.784,16.6971,16.7366,221100.0
2014-07-31 14:30:00,21.19,21.21,21.12,21.13,233600.0,16.7287,16.7445,16.6735,16.6814,233600.0
2014-07-31 15:00:00,21.13,21.21,21.12,21.18,279000.0,16.6814,16.7445,16.6735,16.7208,279000.0
2014-07-31 15:30:00,21.18,21.23,21.16,21.2,1092800.0,16.7208,16.7603,16.705,16.7366,1092800.0
2014-08-01 09:30:00,21.13,21.36,21.03,21.19,216800.0,16.6814,16.8629,16.6024,16.7287,216800.0
2014-08-01 10:00:00,21.19,21.29,21.11,21.25,632600.0,16.7287,16.8077,16.6656,16.7761,632600.0
2014-08-01 10:30:00,21.25,21.25,21.13,21.15,325200.0,16.7761,16.7761,16.6814,16.6971,325200.0
2014-08-01 11:00:00,21.14,21.19,21.04,21.04,199000.0,16.6892,16.7287,16.6103,16.6103,199000.0
2014-08-01 11:30:00,21.04,21.05,20.78,20.79,292000.0,16.6103,16.6182,16.405,16.4129,292000.0
2014-08-01 12:00:00,20.8,20.94,20.8,20.9,160100.0,16.4208,16.5314,16.4208,16.4998,160100.0
2014-08-01 12:30:00,20.9,20.94,20.81,20.82,179700.0,16.4998,16.5314,16.4287,16.4366,179700.0
2014-08-01 13:00:00,20.82,20.91,20.74,20.89,239900.0,16.4366,16.5077,16.3735,16.4919,239900.0
2014-08-01 13:30:00,20.9,20.91,20.84,20.88,185700.0,16.4998,16.5077,16.4524,16.484,185700.0
2014-08-01 14:00:00,20.89,20.98,20.85,20.94,235500.0,16.4919,16.5629,16.4603,16.5314,235500.0
2014-08-01 14:30:00,20.94,21.01,20.88,20.94,164000.0,16.5314,16.5866,16.484,16.5314,164000.0
2014-08-01 15:00:00,20.93,20.96,20.87,20.89,224400.0,16.5235,16.5471,16.4761,16.4919,224400.0
2014-08-01 15:30:00,20.89,20.93,20.86,20.91,638200.0,16.4919,16.5235,16.4682,16.5077,638200.0
2014-08-04 09:30:00,21.63,21.65,21.28,21.42,836800.0,17.0761,17.0919,16.7998,16.9103,836800.0
2014-08-04 10:00:00,21.41,21.41,21.27,21.29,429300.0,16.9024,16.9024,16.7919,16.8077,429300.0
2014-08-04 10:30:00,21.28,21.35,21.13,21.2,329700.0,16.7998,16.855,16.6814,16.7366,329700.0
2014-08-04 11:00:00,21.2,21.37,21.18,21.3,249900.0,16.7366,16.8708,16.7208,16.8156,249900.0
2014-08-04 11:30:00,21.3,21.36,21.22,21.23,191000.0,16.8156,16.8629,16.7524,16.7603,191000.0
2014-08-04 12:00:00,21.23,21.34,21.23,21.34,152100.0,16.7603,16.8471,16.7603,16.8471,152100.0
2014-08-04 12:30:00,21.34,21.39,21.3,21.36,96500.0,16.8471,16.8866,16.8156,16.8629,96500.0
2014-08-04 13:00:00,21.35,21.44,21.32,21.42,111100.0,16.855,16.9261,16.8314,16.9103,111100.0
2014-08-04 13:30:00,21.42,21.52,21.41,21.51,193600.0,16.9103,16.9892,16.9024,16.9814,193600.0
2014-08-04 14:00:00,21.51,21.51,21.44,21.47,260900.0,16.9814,16.9814,16.9261,16.9498,260900.0
2014-08-04 14:30:00,21.47,21.56,21.43,21.55,279200.0,16.9498,17.0208,16.9182,17.0129,279200.0
2014-08-04 15:00:00,21.54,21.63,21.52,21.62,380700.0,17.005,17.0761,16.9892,17.0682,380700.0
2014-08-04 15:30:00,21.62,21.66,21.61,21.65,701200.0,17.0682,17.0998,17.0603,17.0919,701200.0
2014-08-05 09:30:00,21.48,21.56,21.25,21.44,375900.0,16.9577,17.0208,16.7761,16.9261,375900.0
2014-08-05 10:00:00,21.45,21.59,21.42,21.59,147800.0,16.934,17.0445,16.9103,17.0445,147800.0
2014-08-05 10:30:00,21.58,21.64,21.56,21.59,168400.0,17.0366,17.084,17.0208,17.0445,168400.0
2014-08-05 11:00:00,21.59,21.7,21.55,21.64,149100.0,17.0445,17.1313,17.0129,17.084,149100.0
2014-08-05 11:30:00,21.65,21.65,21.54,21.57,124300.0,17.0919,17.0919,17.005,17.0287,124300.0
2014-08-05 12:00:00,21.57,21.64,21.56,21.57,157900.0,17.0287,17.084,17.0208,17.0287,157900.0
2014-08-05 12:30:00,21.57,21.6,21.55,21.6,82700.0,17.0287,17.0524,17.0129,17.0524,82700.0
2014-08-05 13:00:00,21.6,21.64,21.57,21.64,200100.0,17.0524,17.084,17.0287,17.084,200100.0
2014-08-05 13:30:00,21.65,21.65,21.52,21.57,328700.0,17.0919,17.0919,16.9892,17.0287,328700.0
2014-08-05 14:00:00,21.57,21.59,21.42,21.58,194800.0,17.0287,17.0445,16.9103,17.0366,194800.0
2014-08-05 14:30:00,21.58,21.63,21.51,21.51,161700.0,17.0366,17.0761,16.9814,16.9814,161700.0
2014-08-05 15:00:00,21.51,21.52,21.36,21.36,351700.0,16.9814,16.9892,16.8629,16.8629,351700.0
2014-08-05 15:30:00,21.37,21.46,21.37,21.44,309600.0,16.8708,16.9419,16.8708,16.9261,309600.0
2014-08-06 09:30:00,21.39,21.54,21.31,21.48,242900.0,16.8866,17.005,16.8235,16.9577,242900.0
2014-08-06 10:00:00,21.5,21.58,21.42,21.54,190500.0,16.9735,17.0366,16.9103,17.005,190500.0
2014-08-06 10:30:00,21.55,21.58,21.46,21.57,119500.0,17.0129,17.0366,16.9419,17.0287,119500.0
2014-08-06 11:00:00,21.57,21.57,21.45,21.49,260500.0,17.0287,17.0287,16.934,16.9656,260500.0
2014-08-06 11:30:00,21.48,21.57,21.48,21.53,78500.0,16.9577,17.0287,16.9577,16.9971,78500.0
2014-08-06 12:00:00,21.53,21.63,21.53,21.58,157900.0,16.9971,17.0761,16.9971,17.0366,157900.0
2014-08-06 12:30:00,21.59,21.63,21.57,21.59,88600.0,17.0445,17.0761,17.0287,17.0445,88600.0
2014-08-06 13:00:00,21.58,21.6,21.47,21.48,249800.0,17.0366,17.0524,16.9498,16.9577,249800.0
2014-08-06 13:30:00,21.47,21.51,21.44,21.45,201000.0,16.9498,16.9814,16.9261,16.934,201000.0
2014-08-06 14:00:00,21.46,21.52,21.45,21.5,201000.0,16.9419,16.9892,16.934,16.9735,201000.0
2014-08-06 14:30:00,21.49,21.5,21.45,21.48,143400.0,16.9656,16.9735,16.934,16.9577,143400.0
2014-08-06 15:00:00,21.48,21.5,21.45,21.46,217400.0,16.9577,16.9735,16.934,16.9419,217400.0
2014-08-06 15:30:00,21.46,21.52,21.44,21.5,348500.0,16.9419,16.9892,16.9261,16.9735,348500.0
2014-08-07 09:30:00,21.53,21.62,21.4,21.48,129800.0,16.9971,17.0682,16.8945,16.9577,129800.0
2014-08-07 10:00:00,21.48,21.51,21.41,21.43,109100.0,16.9577,16.9814,16.9024,16.9182,109100.0
2014-08-07 10:30:00,21.43,21.45,21.34,21.4,107900.0,16.9182,16.934,16.8471,16.8945,107900.0
2014-08-07 11:00:00,21.4,21.4,21.3,21.36,203700.0,16.8945,16.8945,16.8156,16.8629,203700.0
2014-08-07 11:30:00,21.37,21.41,21.32,21.39,120300.0,16.8708,16.9024,16.8314,16.8866,120300.0
2014-08-07 12:00:00,21.38,21.39,21.32,21.36,68900.0,16.8787,16.8866,16.8314,16.8629,68900.0
2014-08-07 12:30:00,21.35,21.35,21.27,21.32,93300.0,16.855,16.855,16.7919,16.8314,93300.0
2014-08-07 13:00:00,21.33,21.4,21.32,21.37,158700.0,16.8392,16.8945,16.8314,16.8708,158700.0
2014-08-07 13:30:00,21.38,21.46,21.36,21.45,93300.0,16.8787,16.9419,16.8629,16.934,93300.0
2014-08-07 14:00:00,21.45,21.51,21.39,21.47,145500.0,16.934,16.9814,16.8866,16.9498,145500.0
2014-08-07 14:30:00,21.48,21.49,21.43,21.44,154900.0,16.9577,16.9656,16.9182,16.9261,154900.0
2014-08-07 15:00:00,21.44,21.44,21.32,21.35,222600.0,16.9261,16.9261,16.8314,16.855,222600.0
2014-08-07 15:30:00,21.35,21.39,21.33,21.36,326500.0,16.855,16.8866,16.8392,16.8629,326500.0
2014-08-08 09:30:00,21.33,21.53,21.3,21.5,333700.0,16.8392,16.9971,16.8156,16.9735,333700.0
2014-08-08 10:00:00,21.51,21.62,21.48,21.56,298800.0,16.9814,17.0682,16.9577,17.0208,298800.0
2014-08-08 10:30:00,21.56,21.64,21.56,21.63,243000.0,17.0208,17.084,17.0208,17.0761,243000.0
2014-08-08 11:00:00,21.63,21.78,21.61,21.71,396100.0,17.0761,17.1945,17.0603,17.1392,396100.0
2014-08-08 11:30:00,21.71,21.75,21.69,21.7,106100.0,17.1392,17.1708,17.1235,17.1313,106100.0
2014-08-08 12:00:00,21.71,21.72,21.63,21.63,106300.0,17.1392,17.1471,17.0761,17.0761,106300.0
2014-08-08 12:30:00,21.63,21.71,21.63,21.7,79000.0,17.0761,17.1392,17.0761,17.1313,79000.0
2014-08-08 13:00:00,21.71,21.8,21.68,21.79,147200.0,17.1392,17.2103,17.1156,17.2024,147200.0
2014-08-08 13:30:00,21.79,21.8,21.75,21.79,99600.0,17.2024,17.2103,17.1708,17.2024,99600.0
2014-08-08 14:00:00,21.78,21.8,21.77,21.8,78300.0,17.1945,17.2103,17.1866,17.2103,78300.0
2014-08-08 14:30:00,21.79,21.84,21.79,21.8,137600.0,17.2024,17.2419,17.2024,17.2103,137600.0
2014-08-08 15:00:00,21.8,21.81,21.76,21.8,162700.0,17.2103,17.2182,17.1787,17.2103,162700.0
2014-08-08 15:30:00,21.8,21.84,21.79,21.82,420200.0,17.2103,17.2419,17.2024,17.2261,420200.0
2014-08-11 09:30:00,21.91,21.96,21.77,21.93,321600.0,17.2971,17.3366,17.1866,17.3129,321600.0
2014-08-11 10:00:00,21.93,21.95,21.79,21.8,142800.0,17.3129,17.3287,17.2024,17.2103,142800.0
2014-08-11 10:30:00,21.79,21.86,21.79,21.85,161000.0,17.2024,17.2577,17.2024,17.2498,161000.0
2014-08-11 11:00:00,21.84,21.86,21.79,21.86,166100.0,17.2419,17.2577,17.2024,17.2577,166100.0
2014-08-11 11:30:00,21.86,21.91,21.84,21.89,154200.0,17.2577,17.2971,17.2419,17.2813,154200.0
2014-08-11 12:00:00,21.88,21.88,21.8,21.8,97600.0,17.2735,17.2735,17.2103,17.2103,97600.0
2014-08-11 12:30:00,21.8,21.84,21.78,21.79,86800.0,17.2103,17.2419,17.1945,17.2024,86800.0
2014-08-11 13:00:00,21.8,21.81,21.72,21.72,68100.0,17.2103,17.2182,17.1471,17.1471,68100.0
2014-08-11 13:30:00,21.72,21.73,21.59,21.61,101700.0,17.1471,17.155,17.0445,17.0603,101700.0
2014-08-11 14:00:00,21.61,21.68,21.58,21.66,88800.0,17.0603,17.1156,17.0366,17.0998,88800.0
2014-08-11 14:30:00,21.65,21.68,21.57,21.6,289800.0,17.0919,17.1156,17.0287,17.0524,289800.0
2014-08-11 15:00:00,21.61,21.63,21.56,21.6,168200.0,17.0603,17.0761,17.0208,17.0524,168200.0
2014-08-11 15:30:00,21.6,21.65,21.58,21.6,411700.0,17.0524,17.0919,17.0366,17.0524,411700.0
2014-08-12 09:30:00,21.62,21.67,21.49,21.67,312000.0,17.0682,17.1077,16.9656,17.1077,312000.0
2014-08-12 10:00:00,21.67,21.68,21.59,21.6,100500.0,17.1077,17.1156,17.0445,17.0524,100500.0
2014-08-12 10:30:00,21.6,21.6,21.46,21.48,43000.0,17.0524,17.0524,16.9419,16.9577,43000.0
2014-08-12 11:00:00,21.47,21.5,21.39,21.5,75300.0,16.9498,16.9735,16.8866,16.9735,75300.0
2014-08-12 11:30:00,21.49,21.56,21.49,21.55,63900.0,16.9656,17.0208,16.9656,17.0129,63900.0
2014-08-12 12:00:00,21.54,21.6,21.52,21.52,78200.0,17.005,17.0524,16.9892,16.9892,78200.0
2014-08-12 12:30:00,21.52,21.56,21.52,21.55,47500.0,16.9892,17.0208,16.9892,17.0129,47500.0
2014-08-12 13:00:00,21.54,21.59,21.5,21.53,101400.0,17.005,17.0445,16.9735,16.9971,101400.0
2014-08-12 13:30:00,21.54,21.64,21.5,21.63,184400.0,17.005,17.084,16.9735,17.0761,184400.0
2014-08-12 14:00:00,21.63,21.65,21.6,21.62,177200.0,17.0761,17.0919,17.0524,17.0682,177200.0
2014-08-12 14:30:00,21.61,21.67,21.59,21.65,177600.0,17.0603,17.1077,17.0445,17.0919,177600.0
2014-08-12 15:00:00,21.65,21.71,21.64,21.67,220800.0,17.0919,17.1392,17.084,17.1077,220800.0
2014-08-12 15:30:00,21.67,21.74,21.67,21.7,251900.0,17.1077,17.1629,17.1077,17.1313,251900.0
2014-08-13 09:30:00,21.74,21.85,21.66,21.8,256900.0,17.1629,17.2498,17.0998,17.2103,256900.0
2014-08-13 10:00:00,21.81,21.92,21.76,21.91,202100.0,17.2182,17.305,17.1787,17.2971,202100.0
2014-08-13 10:30:00,21.91,21.96,21.89,21.94,256400.0,17.2971,17.3366,17.2813,17.3208,256400.0
2014-08-13 11:00:00,21.95,22.01,21.94,21.98,256800.0,17.3287,17.3761,17.3208,17.3524,256800.0
2014-08-13 11:30:00,21.97,22.0,21.9,21.94,161200.0,17.3445,17.3682,17.2892,17.3208,161200.0
2014-08-13 12:00:00,21.95,21.97,21.89,21.96,101400.0,17.3287,17.3445,17.2813,17.3366,101400.0
2014-08-13 12:30:00,21.96,22.01,21.95,21.99,189200.0,17.3366,17.3761,17.3287,17.3603,189200.0
2014-08-13 13:00:00,22.0,22.03,21.99,22.02,207200.0,17.3682,17.3919,17.3603,17.384,207200.0
2014-08-13 13:30:00,22.02,22.09,22.02,22.06,210500.0,17.384,17.4392,17.384,17.4156,210500.0
2014-08-13 14:00:00,22.06,22.09,22.05,22.06,244000.0,17.4156,17.4392,17.4077,17.4156,244000.0
2014-08-13 14:30:00,22.06,22.13,22.05,22.13,327100.0,17.4156,17.4708,17.4077,17.4708,327100.0
2014-08-13 15:00:00,22.13,22.15,22.1,22.11,341900.0,17.4708,17.4866,17.4471,17.455,341900.0
2014-08-13 15:30:00,22.11,22.16,22.11,22.14,662800.0,17.455,17.4945,17.455,17.4787,662800.0
2014-08-14 09:30:00,22.15,22.19,22.02,22.15,376000.0,17.4866,17.5182,17.384,17.4866,376000.0
2014-08-14 10:00:00,22.16,22.18,22.13,22.17,261000.0,17.4945,17.5103,17.4708,17.5024,261000.0
2014-08-14 10:30:00,22.17,22.2,22.16,22.18,166800.0,17.5024,17.5261,17.4945,17.5103,166800.0
2014-08-14 11:00:00,22.18,22.19,22.16,22.17,132200.0,17.5103,17.5182,17.4945,17.5024,132200.0
2014-08-14 11:30:00,22.17,22.18,22.14,22.17,266000.0,17.5024,17.5103,17.4787,17.5024,266000.0
2014-08-14 12:00:00,22.17,22.2,22.15,22.16,260500.0,17.5024,17.5261,17.4866,17.4945,260500.0
2014-08-14 12:30:00,22.16,22.18,22.15,22.17,81800.0,17.4945,17.5103,17.4866,17.5024,81800.0
2014-08-14 13:00:00,22.17,22.18,22.14,22.15,114500.0,17.5024,17.5103,17.4787,17.4866,114500.0
2014-08-14 13:30:00,22.14,22.17,22.14,22.16,83200.0,17.4787,17.5024,17.4787,17.4945,83200.0
2014-08-14 14:00:00,22.17,22.18,22.15,22.16,142300.0,17.5024,17.5103,17.4866,17.4945,142300.0
2014-08-14 14:30:00,22.16,22.18,22.1,22.11,170300.0,17.4945,17.5103,17.4471,17.455,170300.0
2014-08-14 15:00:00,22.11,22.12,22.09,22.12,122500.0,17.455,17.4629,17.4392,17.4629,122500.0
2014-08-14 15:30:00,22.12,22.19,22.1,22.18,664500.0,17.4629,17.5182,17.4471,17.5103,664500.0
2014-08-15 09:30:00,22.18,22.23,22.02,22.08,745700.0,17.5103,17.5498,17.384,17.4313,745700.0
2014-08-15 10:00:00,22.07,22.16,22.05,22.11,301000.0,17.4235,17.4945,17.4077,17.455,301000.0
2014-08-15 10:30:00,22.11,22.14,22.02,22.1,570700.0,17.455,17.4787,17.384,17.4471,570700.0
2014-08-15 11:00:00,22.1,22.13,22.08,22.11,246700.0,17.4471,17.4708,17.4313,17.455,246700.0
2014-08-15 11:30:00,22.11,22.13,22.05,22.08,143600.0,17.455,17.4708,17.4077,17.4313,143600.0
2014-08-15 12:00:00,22.07,22.14,22.05,22.14,246700.0,17.4235,17.4787,17.4077,17.4787,246700.0
2014-08-15 12:30:00,22.14,22.17,22.13,22.14,164700.0,17.4787,17.5024,17.4708,17.4787,164700.0
2014-08-15 13:00:00,22.14,22.16,22.1,22.14,167100.0,17.4787,17.4945,17.4471,17.4787,167100.0
2014-08-15 13:30:00,22.15,22.17,22.13,22.16,164400.0,17.4866,17.5024,17.4708,17.4945,164400.0
2014-08-15 14:00:00,22.16,22.17,22.13,22.13,172900.0,17.4945,17.5024,17.4708,17.4708,172900.0
2014-08-15 14:30:00,22.13,22.14,22.1,22.12,168600.0,17.4708,17.4787,17.4471,17.4629,168600.0
2014-08-15 15:00:00,22.12,22.13,22.05,22.09,360500.0,17.4629,17.4708,17.4077,17.4392,360500.0
2014-08-15 15:30:00,22.09,22.11,22.09,22.1,451700.0,17.4392,17.455,17.4392,17.4471,451700.0
2014-08-18 09:30:00,22.17,22.28,22.13,22.21,714200.0,17.5024,17.5892,17.4708,17.534,714200.0
2014-08-18 10:00:00,22.22,22.25,22.21,22.22,245700.0,17.5419,17.5656,17.534,17.5419,245700.0
2014-08-18 10:30:00,22.22,22.32,22.21,22.32,275400.0,17.5419,17.6208,17.534,17.6208,275400.0
2014-08-18 11:00:00,22.31,22.38,22.28,22.37,219300.0,17.6129,17.6682,17.5892,17.6603,219300.0
2014-08-18 11:30:00,22.38,22.58,22.14,22.58,437800.0,17.6682,17.8261,17.4787,17.8261,437800.0
2014-08-18 12:00:00,22.58,22.61,22.54,22.61,272400.0,17.8261,17.8498,17.7945,17.8498,272400.0
2014-08-18 12:30:00,22.62,22.74,22.62,22.73,249000.0,17.8577,17.9524,17.8577,17.9445,249000.0
2014-08-18 13:00:00,22.73,22.73,22.57,22.64,205600.0,17.9445,17.9445,17.8182,17.8734,205600.0
2014-08-18 13:30:00,22.64,22.66,22.6,22.64,311200.0,17.8734,17.8892,17.8419,17.8734,311200.0
2014-08-18 14:00:00,22.64,22.86,22.63,22.84,370500.0,17.8734,18.0471,17.8655,18.0313,370500.0
2014-08-18 14:30:00,22.85,22.91,22.79,22.85,317100.0,18.0392,18.0866,17.9919,18.0392,317100.0
2014-08-18 15:00:00,22.85,22.95,22.83,22.95,335300.0,18.0392,18.1182,18.0234,18.1182,335300.0
2014-08-18 15:30:00,22.95,22.98,22.85,22.91,903900.0,18.1182,18.1419,18.0392,18.0866,903900.0
2014-08-19 09:30:00,22.98,23.12,22.89,23.02,520500.0,18.1419,18.2524,18.0708,18.1734,520500.0
2014-08-19 10:00:00,23.02,23.27,23.01,23.2,421600.0,18.1734,18.3708,18.1655,18.3155,421600.0
2014-08-19 10:30:00,23.21,23.29,23.2,23.21,303000.0,18.3234,18.3866,18.3155,18.3234,303000.0
2014-08-19 11:00:00,23.2,23.21,23.06,23.11,329300.0,18.3155,18.3234,18.205,18.2445,329300.0
2014-08-19 11:30:00,23.12,23.19,23.09,23.19,372600.0,18.2524,18.3076,18.2287,18.3076,372600.0
2014-08-19 12:00:00,23.18,23.22,23.1,23.17,286200.0,18.2998,18.3313,18.2366,18.2919,286200.0
2014-08-19 12:30:00,23.18,23.31,23.18,23.26,283700.0,18.2998,18.4024,18.2998,18.3629,283700.0
2014-08-19 13:00:00,23.27,23.27,23.14,23.18,205200.0,18.3708,18.3708,18.2682,18.2998,205200.0
2014-08-19 13:30:00,23.18,23.2,23.11,23.16,285300.0,18.2998,18.3155,18.2445,18.284,285300.0
2014-08-19 14:00:00,23.16,23.16,23.11,23.14,281100.0,18.284,18.284,18.2445,18.2682,281100.0
2014-08-19 14:30:00,23.14,23.15,23.09,23.15,167300.0,18.2682,18.2761,18.2287,18.2761,167300.0
2014-08-19 15:00:00,23.15,23.2,23.14,23.16,197400.0,18.2761,18.3155,18.2682,18.284,197400.0
2014-08-19 15:30:00,23.17,23.22,23.14,23.21,753800.0,18.2919,18.3313,18.2682,18.3234,753800.0
2014-08-20 09:30:00,23.19,23.2,23.07,23.16,335100.0,18.3076,18.3155,18.2129,18.284,335100.0
2014-08-20 10:00:00,23.17,23.19,23.09,23.13,207200.0,18.2919,18.3076,18.2287,18.2603,207200.0
2014-08-20 10:30:00,23.13,23.15,23.07,23.1,153600.0,18.2603,18.2761,18.2129,18.2366,153600.0
2014-08-20 11:00:00,23.11,23.16,23.1,23.15,84000.0,18.2445,18.284,18.2366,18.2761,84000.0
2014-08-20 11:30:00,23.14,23.2,23.14,23.16,38300.0,18.2682,18.3155,18.2682,18.284,38300.0
2014-08-20 12:00:00,23.15,23.2,23.14,23.2,113600.0,18.2761,18.3155,18.2682,18.3155,113600.0
2014-08-20 12:30:00,23.2,23.2,23.17,23.2,62100.0,18.3155,18.3155,18.2919,18.3155,62100.0
2014-08-20 13:00:00,23.2,23.28,23.19,23.23,135400.0,18.3155,18.3787,18.3076,18.3392,135400.0
2014-08-20 13:30:00,23.22,23.24,23.19,23.21,77600.0,18.3313,18.3471,18.3076,18.3234,77600.0
2014-08-20 14:00:00,23.2,23.2,23.09,23.15,165500.0,18.3155,18.3155,18.2287,18.2761,165500.0
2014-08-20 14:30:00,23.15,23.2,23.15,23.17,66900.0,18.2761,18.3155,18.2761,18.2919,66900.0
2014-08-20 15:00:00,23.16,23.2,23.12,23.15,111800.0,18.284,18.3155,18.2524,18.2761,111800.0
2014-08-20 15:30:00,23.14,23.21,23.13,23.16,419300.0,18.2682,18.3234,18.2603,18.284,419300.0
2014-08-21 09:30:00,23.19,23.19,22.89,23.1,204800.0,18.3076,18.3076,18.0708,18.2366,204800.0
2014-08-21 10:00:00,23.1,23.12,23.02,23.11,336700.0,18.2366,18.2524,18.1734,18.2445,336700.0
2014-08-21 10:30:00,23.11,23.19,23.09,23.15,127900.0,18.2445,18.3076,18.2287,18.2761,127900.0
2014-08-21 11:00:00,23.15,23.19,23.13,23.19,66900.0,18.2761,18.3076,18.2603,18.3076,66900.0
2014-08-21 11:30:00,23.19,23.23,23.11,23.15,205600.0,18.3076,18.3392,18.2445,18.2761,205600.0
2014-08-21 12:00:00,23.15,23.19,23.13,23.14,74200.0,18.2761,18.3076,18.2603,18.2682,74200.0
2014-08-21 12:30:00,23.13,23.14,23.1,23.11,37300.0,18.2603,18.2682,18.2366,18.2445,37300.0
2014-08-21 13:00:00,23.11,23.16,23.1,23.16,67900.0,18.2445,18.284,18.2366,18.284,67900.0
2014-08-21 13:30:00,23.17,23.18,23.14,23.17,49200.0,18.2919,18.2998,18.2682,18.2919,49200.0
2014-08-21 14:00:00,23.16,23.18,23.13,23.17,69000.0,18.284,18.2998,18.2603,18.2919,69000.0
2014-08-21 14:30:00,23.17,23.17,23.08,23.09,136800.0,18.2919,18.2919,18.2208,18.2287,136800.0
2014-08-21 15:00:00,23.09,23.12,23.08,23.11,169500.0,18.2287,18.2524,18.2208,18.2445,169500.0
2014-08-21 15:30:00,23.1,23.16,23.08,23.14,279900.0,18.2366,18.284,18.2208,18.2682,279900.0
2014-08-22 09:30:00,23.06,23.12,22.94,23.11,239100.0,18.205,18.2524,18.1103,18.2445,239100.0
2014-08-22 10:00:00,23.11,23.23,23.07,23.16,175200.0,18.2445,18.3392,18.2129,18.284,175200.0
2014-08-22 10:30:00,23.17,23.18,23.09,23.11,98400.0,18.2919,18.2998,18.2287,18.2445,98400.0
2014-08-22 11:00:00,23.11,23.25,23.09,23.24,161900.0,18.2445,18.355,18.2287,18.3471,161900.0
2014-08-22 11:30:00,23.24,23.26,23.2,23.22,78000.0,18.3471,18.3629,18.3155,18.3313,78000.0
2014-08-22 12:00:00,23.23,23.27,23.21,23.26,74900.0,18.3392,18.3708,18.3234,18.3629,74900.0
2014-08-22 12:30:00,23.26,23.27,23.21,23.24,65800.0,18.3629,18.3708,18.3234,18.3471,65800.0
2014-08-22 13:00:00,23.24,23.26,23.2,23.26,100600.0,18.3471,18.3629,18.3155,18.3629,100600.0
2014-08-22 13:30:00,23.27,23.29,23.24,23.29,95900.0,18.3708,18.3866,18.3471,18.3866,95900.0
2014-08-22 14:00:00,23.29,23.36,23.28,23.35,135700.0,18.3866,18.4419,18.3787,18.434,135700.0
2014-08-22 14:30:00,23.35,23.36,23.3,23.35,225600.0,18.434,18.4419,18.3945,18.434,225600.0
2014-08-22 15:00:00,23.34,23.38,23.32,23.36,182000.0,18.4261,18.4576,18.4103,18.4419,182000.0
2014-08-22 15:30:00,23.36,23.37,23.29,23.29,406300.0,18.4419,18.4498,18.3866,18.3866,406300.0
2014-08-25 09:30:00,23.16,23.48,23.13,23.39,436600.0,18.284,18.5366,18.2603,18.4655,436600.0
2014-08-25 10:00:00,23.39,23.39,23.3,23.34,225200.0,18.4655,18.4655,18.3945,18.4261,225200.0
2014-08-25 10:30:00,23.34,23.35,23.21,23.21,345100.0,18.4261,18.434,18.3234,18.3234,345100.0
2014-08-25 11:00:00,23.22,23.24,23.15,23.17,101600.0,18.3313,18.3471,18.2761,18.2919,101600.0
2014-08-25 11:30:00,23.18,23.25,23.18,23.21,152200.0,18.2998,18.355,18.2998,18.3234,152200.0
2014-08-25 12:00:00,23.21,23.22,23.16,23.21,135700.0,18.3234,18.3313,18.284,18.3234,135700.0
2014-08-25 12:30:00,23.21,23.24,23.13,23.13,123800.0,18.3234,18.3471,18.2603,18.2603,123800.0
2014-08-25 13:00:00,23.13,23.21,23.12,23.19,66300.0,18.2603,18.3234,18.2524,18.3076,66300.0
2014-08-25 13:30:00,23.18,23.18,23.12,23.13,65400.0,18.2998,18.2998,18.2524,18.2603,65400.0
2014-08-25 14:00:00,23.13,23.16,23.11,23.15,111000.0,18.2603,18.284,18.2445,18.2761,111000.0
2014-08-25 14:30:00,23.14,23.21,23.13,23.2,73200.0,18.2682,18.3234,18.2603,18.3155,73200.0
2014-08-25 15:00:00,23.21,23.23,23.16,23.19,115700.0,18.3234,18.3392,18.284,18.3076,115700.0
2014-08-25 15:30:00,23.2,23.29,23.19,23.28,386600.0,18.3155,18.3866,18.3076,18.3787,386600.0
2014-08-26 09:30:00,23.26,23.55,23.19,23.43,271900.0,18.3629,18.5919,18.3076,18.4971,271900.0
2014-08-26 10:00:00,23.43,23.57,23.41,23.49,478300.0,18.4971,18.6076,18.4813,18.5445,478300.0
2014-08-26 10:30:00,23.49,23.61,23.46,23.6,554500.0,18.5445,18.6392,18.5208,18.6313,554500.0
2014-08-26 11:00:00,23.59,23.64,23.54,23.56,138800.0,18.6234,18.6629,18.584,18.5998,138800.0
2014-08-26 11:30:00,23.56,23.66,23.54,23.66,194200.0,18.5998,18.6787,18.584,18.6787,194200.0
2014-08-26 12:00:00,23.66,23.71,23.62,23.65,158300.0,18.6787,18.7182,18.6471,18.6708,158300.0
2014-08-26 12:30:00,23.65,23.68,23.61,23.61,117600.0,18.6708,18.6945,18.6392,18.6392,117600.0
2014-08-26 13:00:00,23.6,23.61,23.54,23.54,72500.0,18.6313,18.6392,18.584,18.584,72500.0
2014-08-26 13:30:00,23.54,23.59,23.53,23.59,60900.0,18.584,18.6234,18.5761,18.6234,60900.0
2014-08-26 14:00:00,23.58,23.62,23.58,23.62,143400.0,18.6155,18.6471,18.6155,18.6471,143400.0
2014-08-26 14:30:00,23.62,23.65,23.61,23.65,127400.0,18.6471,18.6708,18.6392,18.6708,127400.0
2014-08-26 15:00:00,23.65,23.67,23.58,23.58,286200.0,18.6708,18.6866,18.6155,18.6155,286200.0
2014-08-26 15:30:00,23.58,23.62,23.57,23.61,336400.0,18.6155,18.6471,18.6076,18.6392,336400.0
2014-08-27 09:30:00,23.68,23.7,23.26,23.37,312900.0,18.6945,18.7103,18.3629,18.4498,312900.0
2014-08-27 10:00:00,23.37,23.44,23.32,23.38,209200.0,18.4498,18.505,18.4103,18.4576,209200.0
2014-08-27 10:30:00,23.39,23.53,23.37,23.47,192000.0,18.4655,18.5761,18.4498,18.5287,192000.0
2014-08-27 11:00:00,23.48,23.5,23.44,23.45,214600.0,18.5366,18.5524,18.505,18.5129,214600.0
2014-08-27 11:30:00,23.44,23.54,23.44,23.54,87800.0,18.505,18.584,18.505,18.584,87800.0
2014-08-27 12:00:00,23.53,23.55,23.52,23.52,124400.0,18.5761,18.5919,18.5682,18.5682,124400.0
2014-08-27 12:30:00,23.53,23.59,23.52,23.59,48900.0,18.5761,18.6234,18.5682,18.6234,48900.0
2014-08-27 13:00:00,23.59,23.59,23.52,23.53,138300.0,18.6234,18.6234,18.5682,18.5761,138300.0
2014-08-27 13:30:00,23.53,23.56,23.52,23.54,109400.0,18.5761,18.5998,18.5682,18.584,109400.0
2014-08-27 14:00:00,23.54,23.58,23.53,23.58,83200.0,18.584,18.6155,18.5761,18.6155,83200.0
2014-08-27 14:30:00,23.58,23.58,23.5,23.52,150400.0,18.6155,18.6155,18.5524,18.5682,150400.0
2014-08-27 15:00:00,23.51,23.54,23.49,23.51,132800.0,18.5603,18.584,18.5445,18.5603,132800.0
2014-08-27 15:30:00,23.52,23.52,23.49,23.49,385600.0,18.5682,18.5682,18.5445,18.5445,385600.0
2014-08-28 09:30:00,23.45,23.45,23.15,23.2,539000.0,18.5129,18.5129,18.2761,18.3155,539000.0
2014-08-28 10:00:00,23.2,23.22,23.09,23.17,267300.0,18.3155,18.3313,18.2287,18.2919,267300.0
2014-08-28 10:30:00,23.16,23.19,23.13,23.14,193200.0,18.284,18.3076,18.2603,18.2682,193200.0
2014-08-28 11:00:00,23.15,23.26,23.15,23.2,158000.0,18.2761,18.3629,18.2761,18.3155,158000.0
2014-08-28 11:30:00,23.2,23.21,23.16,23.18,71200.0,18.3155,18.3234,18.284,18.2998,71200.0
2014-08-28 12:00:00,23.18,23.22,23.17,23.2,51200.0,18.2998,18.3313,18.2919,18.3155,51200.0
2014-08-28 12:30:00,23.21,23.21,23.16,23.18,50800.0,18.3234,18.3234,18.284,18.2998,50800.0
2014-08-28 13:00:00,23.18,23.19,23.15,23.19,56600.0,18.2998,18.3076,18.2761,18.3076,56600.0
2014-08-28 13:30:00,23.18,23.21,23.17,23.19,72700.0,18.2998,18.3234,18.2919,18.3076,72700.0
2014-08-28 14:00:00,23.19,23.23,23.19,23.22,225400.0,18.3076,18.3392,18.3076,18.3313,225400.0
2014-08-28 14:30:00,23.22,23.23,23.19,23.22,88700.0,18.3313,18.3392,18.3076,18.3313,88700.0
2014-08-28 15:00:00,23.22,23.24,23.19,23.2,116600.0,18.3313,18.3471,18.3076,18.3155,116600.0
2014-08-28 15:30:00,23.2,23.21,23.1,23.14,545300.0,18.3155,18.3234,18.2366,18.2682,545300.0
2014-08-29 09:30:00,23.27,23.3,23.1,23.19,235700.0,18.3708,18.3945,18.2366,18.3076,235700.0
2014-08-29 10:00:00,23.19,23.19,23.02,23.06,136200.0,18.3076,18.3076,18.1734,18.205,136200.0
2014-08-29 10:30:00,23.05,23.19,23.05,23.19,60700.0,18.1971,18.3076,18.1971,18.3076,60700.0
2014-08-29 11:00:00,23.19,23.21,23.15,23.19,70200.0,18.3076,18.3234,18.2761,18.3076,70200.0
2014-08-29 11:30:00,23.2,23.23,23.17,23.21,79700.0,18.3155,18.3392,18.2919,18.3234,79700.0
2014-08-29 12:00:00,23.22,23.23,23.16,23.18,44900.0,18.3313,18.3392,18.284,18.2998,44900.0
2014-08-29 12:30:00,23.17,23.18,23.15,23.15,51200.0,18.2919,18.2998,18.2761,18.2761,51200.0
2014-08-29 13:00:00,23.16,23.18,23.14,23.15,52600.0,18.284,18.2998,18.2682,18.2761,52600.0
2014-08-29 13:30:00,23.16,23.19,23.15,23.17,75100.0,18.284,18.3076,18.2761,18.2919,75100.0
2014-08-29 14:00:00,23.16,23.2,23.16,23.17,70100.0,18.284,18.3155,18.284,18.2919,70100.0
2014-08-29 14:30:00,23.17,23.18,23.14,23.16,152400.0,18.2919,18.2998,18.2682,18.284,152400.0
2014-08-29 15:00:00,23.16,23.25,23.15,23.25,134000.0,18.284,18.355,18.2761,18.355,134000.0
2014-08-29 15:30:00,23.25,23.26,23.21,23.24,506000.0,18.355,18.3629,18.3234,18.3471,506000.0
2014-09-02 09:30:00,23.35,23.35,23.19,23.28,276600.0,18.434,18.434,18.3076,18.3787,276600.0
2014-09-02 10:00:00,23.28,23.31,23.26,23.28,177800.0,18.3787,18.4024,18.3629,18.3787,177800.0
2014-09-02 10:30:00,23.29,23.34,23.26,23.34,165500.0,18.3866,18.4261,18.3629,18.4261,165500.0
2014-09-02 11:00:00,23.34,23.35,23.29,23.3,226700.0,18.4261,18.434,18.3866,18.3945,226700.0
2014-09-02 11:30:00,23.31,23.36,23.3,23.33,69900.0,18.4024,18.4419,18.3945,18.4182,69900.0
2014-09-02 12:00:00,23.33,23.37,23.31,23.32,216300.0,18.4182,18.4498,18.4024,18.4103,216300.0
2014-09-02 12:30:00,23.32,23.32,23.18,23.19,84800.0,18.4103,18.4103,18.2998,18.3076,84800.0
2014-09-02 13:00:00,23.19,23.23,23.18,23.2,58500.0,18.3076,18.3392,18.2998,18.3155,58500.0
2014-09-02 13:30:00,23.19,23.26,23.18,23.24,70200.0,18.3076,18.3629,18.2998,18.3471,70200.0
2014-09-02 14:00:00,23.25,23.3,23.24,23.29,104400.0,18.355,18.3945,18.3471,18.3866,104400.0
2014-09-02 14:30:00,23.29,23.29,23.23,23.23,85600.0,18.3866,18.3866,18.3392,18.3392,85600.0
2014-09-02 15:00:00,23.23,23.3,23.23,23.29,127300.0,18.3392,18.3945,18.3392,18.3866,127300.0
2014-09-02 15:30:00,23.28,23.28,23.2,23.21,428400.0,18.3787,18.3787,18.3155,18.3234,428400.0
2014-09-03 09:30:00,23.62,23.82,23.6,23.76,704400.0,18.6471,18.805,18.6313,18.7576,704400.0
2014-09-03 10:00:00,23.76,23.8,23.67,23.76,693000.0,18.7576,18.7892,18.6866,18.7576,693000.0
2014-09-03 10:30:00,23.77,23.82,23.73,23.8,312000.0,18.7655,18.805,18.734,18.7892,312000.0
2014-09-03 11:00:00,23.81,23.86,23.75,23.75,198600.0,18.7971,18.8366,18.7497,18.7497,198600.0
2014-09-03 11:30:00,23.75,23.75,23.64,23.72,139200.0,18.7497,18.7497,18.6629,18.7261,139200.0
2014-09-03 12:00:00,23.71,23.81,23.71,23.78,128500.0,18.7182,18.7971,18.7182,18.7734,128500.0
2014-09-03 12:30:00,23.78,23.81,23.76,23.81,121800.0,18.7734,18.7971,18.7576,18.7971,121800.0
2014-09-03 13:00:00,23.81,23.93,23.8,23.93,195900.0,18.7971,18.8919,18.7892,18.8919,195900.0
2014-09-03 13:30:00,23.92,23.96,23.89,23.9,133900.0,18.884,18.9155,18.8603,18.8682,133900.0
2014-09-03 14:00:00,23.9,23.92,23.89,23.91,108300.0,18.8682,18.884,18.8603,18.8761,108300.0
2014-09-03 14:30:00,23.91,23.94,23.89,23.9,96100.0,18.8761,18.8997,18.8603,18.8682,96100.0
2014-09-03 15:00:00,23.9,23.92,23.88,23.92,156800.0,18.8682,18.884,18.8524,18.884,156800.0
2014-09-03 15:30:00,23.91,23.93,23.88,23.9,403900.0,18.8761,18.8919,18.8524,18.8682,403900.0
2014-09-04 09:30:00,23.86,24.27,23.86,24.2,883400.0,18.8366,19.1603,18.8366,19.105,883400.0
2014-09-04 10:00:00,24.2,24.47,24.2,24.44,501600.0,19.105,19.3182,19.105,19.2945,501600.0
2014-09-04 10:30:00,24.43,24.57,24.38,24.48,351400.0,19.2866,19.3971,19.2471,19.3261,351400.0
2014-09-04 11:00:00,24.48,24.54,24.36,24.36,384600.0,19.3261,19.3734,19.2313,19.2313,384600.0
2014-09-04 11:30:00,24.35,24.37,24.27,24.35,246500.0,19.2234,19.2392,19.1603,19.2234,246500.0
2014-09-04 12:00:00,24.36,24.37,24.28,24.3,128100.0,19.2313,19.2392,19.1682,19.184,128100.0
2014-09-04 12:30:00,24.31,24.31,24.26,24.28,63700.0,19.1918,19.1918,19.1524,19.1682,63700.0
2014-09-04 13:00:00,24.28,24.29,24.25,24.28,92500.0,19.1682,19.1761,19.1445,19.1682,92500.0
2014-09-04 13:30:00,24.28,24.31,24.27,24.3,108900.0,19.1682,19.1918,19.1603,19.184,108900.0
2014-09-04 14:00:00,24.3,24.4,24.3,24.31,149500.0,19.184,19.2629,19.184,19.1918,149500.0
2014-09-04 14:30:00,24.31,24.31,24.24,24.26,198100.0,19.1918,19.1918,19.1366,19.1524,198100.0
2014-09-04 15:00:00,24.26,24.26,24.16,24.19,425700.0,19.1524,19.1524,19.0734,19.0971,425700.0
2014-09-04 15:30:00,24.2,24.2,24.12,24.2,686200.0,19.105,19.105,19.0418,19.105,686200.0
2014-09-05 09:30:00,24.16,24.23,23.94,24.21,224100.0,19.0734,19.1287,18.8997,19.1129,224100.0
2014-09-05 10:00:00,24.22,24.23,24.05,24.06,211700.0,19.1208,19.1287,18.9866,18.9945,211700.0
2014-09-05 10:30:00,24.06,24.09,24.02,24.06,157600.0,18.9945,19.0182,18.9629,18.9945,157600.0
2014-09-05 11:00:00,24.07,24.13,24.07,24.13,114800.0,19.0024,19.0497,19.0024,19.0497,114800.0
2014-09-05 11:30:00,24.13,24.29,24.12,24.21,150900.0,19.0497,19.1761,19.0418,19.1129,150900.0
2014-09-05 12:00:00,24.22,24.22,24.15,24.2,82300.0,19.1208,19.1208,19.0655,19.105,82300.0
2014-09-05 12:30:00,24.2,24.22,24.17,24.2,75500.0,19.105,19.1208,19.0813,19.105,75500.0
2014-09-05 13:00:00,24.19,24.24,24.18,24.2,109000.0,19.0971,19.1366,19.0892,19.105,109000.0
2014-09-05 13:30:00,24.2,24.21,24.15,24.16,47800.0,19.105,19.1129,19.0655,19.0734,47800.0
2014-09-05 14:00:00,24.16,24.2,24.16,24.16,80100.0,19.0734,19.105,19.0734,19.0734,80100.0
2014-09-05 14:30:00,24.17,24.2,24.14,24.2,85500.0,19.0813,19.105,19.0576,19.105,85500.0
2014-09-05 15:00:00,24.2,24.22,24.19,24.2,123300.0,19.105,19.1208,19.0971,19.105,123300.0
2014-09-05 15:30:00,24.19,24.25,24.19,24.24,395800.0,19.0971,19.1445,19.0971,19.1366,395800.0
2014-09-08 09:30:00,24.24,24.37,24.21,24.28,220700.0,19.1366,19.2392,19.1129,19.1682,220700.0
2014-09-08 10:00:00,24.28,24.31,24.04,24.11,238300.0,19.1682,19.1918,18.9787,19.034,238300.0
2014-09-08 10:30:00,24.1,24.3,24.09,24.24,425000.0,19.0261,19.184,19.0182,19.1366,425000.0
2014-09-08 11:00:00,24.23,24.29,24.09,24.29,226900.0,19.1287,19.1761,19.0182,19.1761,226900.0
2014-09-08 11:30:00,24.28,24.32,24.12,24.13,320200.0,19.1682,19.1997,19.0418,19.0497,320200.0
2014-09-08 12:00:00,24.13,24.13,24.04,24.06,76500.0,19.0497,19.0497,18.9787,18.9945,76500.0
2014-09-08 12:30:00,24.07,24.07,24.0,24.0,38800.0,19.0024,19.0024,18.9471,18.9471,38800.0
2014-09-08 13:00:00,24.01,24.03,23.91,23.93,95000.0,18.955,18.9708,18.8761,18.8919,95000.0
2014-09-08 13:30:00,23.92,23.93,23.8,23.8,146400.0,18.884,18.8919,18.7892,18.7892,146400.0
2014-09-08 14:00:00,23.8,23.81,23.71,23.71,300500.0,18.7892,18.7971,18.7182,18.7182,300500.0
2014-09-08 14:30:00,23.71,23.73,23.64,23.65,429100.0,18.7182,18.734,18.6629,18.6708,429100.0
2014-09-08 15:00:00,23.66,23.74,23.65,23.66,355400.0,18.6787,18.7419,18.6708,18.6787,355400.0
2014-09-08 15:30:00,23.66,23.76,23.64,23.72,772800.0,18.6787,18.7576,18.6629,18.7261,772800.0
2014-09-09 09:30:00,23.74,23.87,23.64,23.72,385500.0,18.7419,18.8445,18.6629,18.7261,385500.0
2014-09-09 10:00:00,23.73,23.73,23.57,23.67,411300.0,18.734,18.734,18.6076,18.6866,411300.0
2014-09-09 10:30:00,23.66,23.87,23.65,23.84,530200.0,18.6787,18.8445,18.6708,18.8208,530200.0
2014-09-09 11:00:00,23.85,23.93,23.8,23.85,985600.0,18.8287,18.8919,18.7892,18.8287,985600.0
2014-09-09 11:30:00,23.86,23.93,23.84,23.85,127300.0,18.8366,18.8919,18.8208,18.8287,127300.0
2014-09-09 12:00:00,23.84,23.9,23.82,23.89,71300.0,18.8208,18.8682,18.805,18.8603,71300.0
2014-09-09 12:30:00,23.89,23.9,23.82,23.83,62500.0,18.8603,18.8682,18.805,18.8129,62500.0
2014-09-09 13:00:00,23.82,23.85,23.8,23.82,50800.0,18.805,18.8287,18.7892,18.805,50800.0
2014-09-09 13:30:00,23.82,23.85,23.8,23.8,51000.0,18.805,18.8287,18.7892,18.7892,51000.0
2014-09-09 14:00:00,23.8,23.8,23.66,23.67,82900.0,18.7892,18.7892,18.6787,18.6866,82900.0
2014-09-09 14:30:00,23.67,23.68,23.59,23.62,165900.0,18.6866,18.6945,18.6234,18.6471,165900.0
2014-09-09 15:00:00,23.61,23.62,23.49,23.57,181900.0,18.6392,18.6471,18.5445,18.6076,181900.0
2014-09-09 15:30:00,23.58,23.66,23.56,23.63,311000.0,18.6155,18.6787,18.5998,18.655,311000.0
2014-09-10 09:30:00,23.73,23.89,23.59,23.79,1260400.0,18.734,18.8603,18.6234,18.7813,1260400.0
2014-09-10 10:00:00,23.8,23.81,23.48,23.6,822800.0,18.7892,18.7971,18.5366,18.6313,822800.0
2014-09-10 10:30:00,23.61,23.61,23.46,23.48,198000.0,18.6392,18.6392,18.5208,18.5366,198000.0
2014-09-10 11:00:00,23.49,23.57,23.48,23.51,106000.0,18.5445,18.6076,18.5366,18.5603,106000.0
2014-09-10 11:30:00,23.51,23.52,23.44,23.52,185300.0,18.5603,18.5682,18.505,18.5682,185300.0
2014-09-10 12:00:00,23.51,23.67,23.49,23.67,128100.0,18.5603,18.6866,18.5445,18.6866,128100.0
2014-09-10 12:30:00,23.67,23.69,23.65,23.67,74600.0,18.6866,18.7024,18.6708,18.6866,74600.0
2014-09-10 13:00:00,23.67,23.68,23.6,23.6,309600.0,18.6866,18.6945,18.6313,18.6313,309600.0
2014-09-10 13:30:00,23.61,23.64,23.59,23.59,81200.0,18.6392,18.6629,18.6234,18.6234,81200.0
2014-09-10 14:00:00,23.58,23.61,23.51,23.51,70200.0,18.6155,18.6392,18.5603,18.5603,70200.0
2014-09-10 14:30:00,23.51,23.52,23.44,23.45,103200.0,18.5603,18.5682,18.505,18.5129,103200.0
2014-09-10 15:00:00,23.46,23.52,23.46,23.5,116800.0,18.5208,18.5682,18.5208,18.5524,116800.0
2014-09-10 15:30:00,23.51,23.57,23.5,23.54,259100.0,18.5603,18.6076,18.5524,18.584,259100.0
2014-09-11 09:30:00,23.39,23.8,23.38,23.76,277600.0,18.4655,18.7892,18.4576,18.7576,277600.0
2014-09-11 10:00:00,23.77,23.83,23.72,23.8,174200.0,18.7655,18.8129,18.7261,18.7892,174200.0
2014-09-11 10:30:00,23.8,23.84,23.75,23.84,100900.0,18.7892,18.8208,18.7497,18.8208,100900.0
2014-09-11 11:00:00,23.83,23.94,23.83,23.86,147100.0,18.8129,18.8997,18.8129,18.8366,147100.0
2014-09-11 11:30:00,23.86,23.9,23.85,23.85,40300.0,18.8366,18.8682,18.8287,18.8287,40300.0
2014-09-11 12:00:00,23.85,23.87,23.77,23.8,115600.0,18.8287,18.8445,18.7655,18.7892,115600.0
2014-09-11 12:30:00,23.81,23.81,23.76,23.79,43000.0,18.7971,18.7971,18.7576,18.7813,43000.0
2014-09-11 13:00:00,23.8,23.83,23.77,23.79,60900.0,18.7892,18.8129,18.7655,18.7813,60900.0
2014-09-11 13:30:00,23.78,23.82,23.78,23.8,57100.0,18.7734,18.805,18.7734,18.7892,57100.0
2014-09-11 14:00:00,23.8,23.91,23.8,23.91,107800.0,18.7892,18.8761,18.7892,18.8761,107800.0
2014-09-11 14:30:00,23.91,24.03,23.91,24.02,201500.0,18.8761,18.9708,18.8761,18.9629,201500.0
2014-09-11 15:00:00,24.02,24.02,23.94,23.98,229300.0,18.9629,18.9629,18.8997,18.9313,229300.0
2014-09-11 15:30:00,23.98,24.06,23.96,23.98,293100.0,18.9313,18.9945,18.9155,18.9313,293100.0
2014-09-12 09:30:00,23.92,23.99,23.81,23.81,86100.0,18.884,18.9392,18.7971,18.7971,86100.0
2014-09-12 10:00:00,23.8,23.93,23.77,23.86,106900.0,18.7892,18.8919,18.7655,18.8366,106900.0
2014-09-12 10:30:00,23.87,23.91,23.83,23.88,111500.0,18.8445,18.8761,18.8129,18.8524,111500.0
2014-09-12 11:00:00,23.88,23.93,23.86,23.92,60000.0,18.8524,18.8919,18.8366,18.884,60000.0
2014-09-12 11:30:00,23.91,23.98,23.89,23.93,91200.0,18.8761,18.9313,18.8603,18.8919,91200.0
2014-09-12 12:00:00,23.93,24.0,23.9,23.99,86100.0,18.8919,18.9471,18.8682,18.9392,86100.0
2014-09-12 12:30:00,23.98,24.0,23.96,24.0,108900.0,18.9313,18.9471,18.9155,18.9471,108900.0
2014-09-12 13:00:00,23.99,24.01,23.79,23.79,406600.0,18.9392,18.955,18.7813,18.7813,406600.0
2014-09-12 13:30:00,23.78,23.81,23.72,23.77,163500.0,18.7734,18.7971,18.7261,18.7655,163500.0
2014-09-12 14:00:00,23.78,23.82,23.74,23.75,81000.0,18.7734,18.805,18.7419,18.7497,81000.0
2014-09-12 14:30:00,23.76,23.78,23.71,23.71,103900.0,18.7576,18.7734,18.7182,18.7182,103900.0
2014-09-12 15:00:00,23.71,23.79,23.71,23.77,116600.0,18.7182,18.7813,18.7182,18.7655,116600.0
2014-09-12 15:30:00,23.76,23.82,23.75,23.76,486900.0,18.7576,18.805,18.7497,18.7576,486900.0
2014-09-15 09:30:00,23.87,24.08,23.76,23.78,509900.0,18.8445,19.0103,18.7576,18.7734,509900.0
2014-09-15 10:00:00,23.76,23.84,23.74,23.79,166500.0,18.7576,18.8208,18.7419,18.7813,166500.0
2014-09-15 10:30:00,23.79,23.8,23.71,23.78,118500.0,18.7813,18.7892,18.7182,18.7734,118500.0
2014-09-15 11:00:00,23.79,23.8,23.65,23.67,145700.0,18.7813,18.7892,18.6708,18.6866,145700.0
2014-09-15 11:30:00,23.67,23.7,23.59,23.62,118300.0,18.6866,18.7103,18.6234,18.6471,118300.0
2014-09-15 12:00:00,23.63,23.65,23.57,23.59,88600.0,18.655,18.6708,18.6076,18.6234,88600.0
2014-09-15 12:30:00,23.6,23.68,23.59,23.66,89100.0,18.6313,18.6945,18.6234,18.6787,89100.0
2014-09-15 13:00:00,23.67,23.72,23.66,23.68,132200.0,18.6866,18.7261,18.6787,18.6945,132200.0
2014-09-15 13:30:00,23.69,23.71,23.66,23.67,61600.0,18.7024,18.7182,18.6787,18.6866,61600.0
2014-09-15 14:00:00,23.67,23.68,23.61,23.68,96600.0,18.6866,18.6945,18.6392,18.6945,96600.0
2014-09-15 14:30:00,23.68,23.73,23.67,23.68,93700.0,18.6945,18.734,18.6866,18.6945,93700.0
2014-09-15 15:00:00,23.67,23.73,23.67,23.71,83100.0,18.6866,18.734,18.6866,18.7182,83100.0
2014-09-15 15:30:00,23.71,23.73,23.65,23.67,199700.0,18.7182,18.734,18.6708,18.6866,199700.0
2014-09-16 09:30:00,23.55,23.89,23.43,23.88,547100.0,18.5919,18.8603,18.4971,18.8524,547100.0
2014-09-16 10:00:00,23.88,24.0,23.78,23.79,268100.0,18.8524,18.9471,18.7734,18.7813,268100.0
2014-09-16 10:30:00,23.79,23.83,23.74,23.78,178200.0,18.7813,18.8129,18.7419,18.7734,178200.0
2014-09-16 11:00:00,23.78,23.87,23.75,23.87,167200.0,18.7734,18.8445,18.7497,18.8445,167200.0
2014-09-16 11:30:00,23.87,24.09,23.87,24.01,200500.0,18.8445,19.0182,18.8445,18.955,200500.0
2014-09-16 12:00:00,24.01,24.02,23.91,23.98,149800.0,18.955,18.9629,18.8761,18.9313,149800.0
2014-09-16 12:30:00,23.98,24.01,23.89,23.92,150600.0,18.9313,18.955,18.8603,18.884,150600.0
2014-09-16 13:00:00,23.93,24.0,23.92,23.98,91900.0,18.8919,18.9471,18.884,18.9313,91900.0
2014-09-16 13:30:00,23.98,24.03,23.95,23.96,138100.0,18.9313,18.9708,18.9076,18.9155,138100.0
2014-09-16 14:00:00,23.96,24.0,23.93,24.0,142400.0,18.9155,18.9471,18.8919,18.9471,142400.0
2014-09-16 14:30:00,24.01,24.06,24.0,24.02,142700.0,18.955,18.9945,18.9471,18.9629,142700.0
2014-09-16 15:00:00,24.02,24.08,23.96,23.96,205100.0,18.9629,19.0103,18.9155,18.9155,205100.0
2014-09-16 15:30:00,23.96,23.98,23.92,23.93,444200.0,18.9155,18.9313,18.884,18.8919,444200.0
2014-09-17 09:30:00,24.75,25.16,24.73,24.85,971700.0,19.5392,19.8629,19.5234,19.6182,971700.0
2014-09-17 10:00:00,24.84,24.88,24.69,24.78,370500.0,19.6103,19.6418,19.4918,19.5629,370500.0
2014-09-17 10:30:00,24.78,24.99,24.76,24.9,443600.0,19.5629,19.7287,19.5471,19.6576,443600.0
2014-09-17 11:00:00,24.9,24.98,24.86,24.93,362900.0,19.6576,19.7208,19.6261,19.6813,362900.0
2014-09-17 11:30:00,24.94,25.08,24.92,25.01,382500.0,19.6892,19.7997,19.6734,19.7445,382500.0
2014-09-17 12:00:00,25.02,25.03,24.85,24.91,569500.0,19.7524,19.7603,19.6182,19.6655,569500.0
2014-09-17 12:30:00,24.92,25.03,24.88,25.0,142800.0,19.6734,19.7603,19.6418,19.7366,142800.0
2014-09-17 13:00:00,24.99,25.04,24.87,24.89,267400.0,19.7287,19.7682,19.6339,19.6497,267400.0
2014-09-17 13:30:00,24.89,24.91,24.76,24.81,433700.0,19.6497,19.6655,19.5471,19.5866,433700.0
2014-09-17 14:00:00,24.81,25.03,24.78,25.03,324000.0,19.5866,19.7603,19.5629,19.7603,324000.0
2014-09-17 14:30:00,25.03,25.03,24.85,24.87,121400.0,19.7603,19.7603,19.6182,19.6339,121400.0
2014-09-17 15:00:00,24.88,24.93,24.76,24.83,270700.0,19.6418,19.6813,19.5471,19.6024,270700.0
2014-09-17 15:30:00,24.84,24.87,24.82,24.85,675000.0,19.6103,19.6339,19.5945,19.6182,675000.0
2014-09-18 09:30:00,25.37,25.51,25.13,25.29,1474900.0,20.0287,20.1392,19.8392,19.9655,1474900.0
2014-09-18 10:00:00,25.3,25.32,25.02,25.03,683600.0,19.9734,19.9892,19.7524,19.7603,683600.0
2014-09-18 10:30:00,25.03,25.27,25.01,25.13,769400.0,19.7603,19.9497,19.7445,19.8392,769400.0
2014-09-18 11:00:00,25.13,25.16,25.08,25.09,252400.0,19.8392,19.8629,19.7997,19.8076,252400.0
2014-09-18 11:30:00,25.1,25.13,24.95,24.96,385600.0,19.8155,19.8392,19.6971,19.705,385600.0
2014-09-18 12:00:00,24.97,25.0,24.95,24.98,567600.0,19.7129,19.7366,19.6971,19.7208,567600.0
2014-09-18 12:30:00,24.98,24.99,24.92,24.95,206500.0,19.7208,19.7287,19.6734,19.6971,206500.0
2014-09-18 13:00:00,24.96,25.01,24.94,24.97,163200.0,19.705,19.7445,19.6892,19.7129,163200.0
2014-09-18 13:30:00,24.96,24.97,24.86,24.88,123900.0,19.705,19.7129,19.6261,19.6418,123900.0
2014-09-18 14:00:00,24.88,24.98,24.87,24.95,223600.0,19.6418,19.7208,19.6339,19.6971,223600.0
2014-09-18 14:30:00,24.96,25.01,24.95,25.0,683400.0,19.705,19.7445,19.6971,19.7366,683400.0
2014-09-18 15:00:00,25.0,25.05,24.93,24.99,378400.0,19.7366,19.776,19.6813,19.7287,378400.0
2014-09-18 15:30:00,25.0,25.01,24.94,24.95,475100.0,19.7366,19.7445,19.6892,19.6971,475100.0
2014-09-19 09:30:00,24.98,24.99,24.81,24.9,637700.0,19.7208,19.7287,19.5866,19.6576,637700.0
2014-09-19 10:00:00,24.91,24.91,24.72,24.73,190500.0,19.6655,19.6655,19.5155,19.5234,190500.0
2014-09-19 10:30:00,24.73,24.75,24.62,24.7,158300.0,19.5234,19.5392,19.4366,19.4997,158300.0
2014-09-19 11:00:00,24.7,24.75,24.69,24.7,109800.0,19.4997,19.5392,19.4918,19.4997,109800.0
2014-09-19 11:30:00,24.7,24.71,24.56,24.6,235400.0,19.4997,19.5076,19.3892,19.4208,235400.0
2014-09-19 12:00:00,24.61,24.62,24.55,24.57,123400.0,19.4287,19.4366,19.3813,19.3971,123400.0
2014-09-19 12:30:00,24.57,24.57,24.47,24.47,201700.0,19.3971,19.3971,19.3182,19.3182,201700.0
2014-09-19 13:00:00,24.48,24.48,24.25,24.27,395300.0,19.3261,19.3261,19.1445,19.1603,395300.0
2014-09-19 13:30:00,24.27,24.38,24.2,24.35,479800.0,19.1603,19.2471,19.105,19.2234,479800.0
2014-09-19 14:00:00,24.35,24.37,24.32,24.32,340600.0,19.2234,19.2392,19.1997,19.1997,340600.0
2014-09-19 14:30:00,24.32,24.35,24.27,24.32,316100.0,19.1997,19.2234,19.1603,19.1997,316100.0
2014-09-19 15:00:00,24.32,24.38,24.29,24.34,212700.0,19.1997,19.2471,19.1761,19.2155,212700.0
2014-09-19 15:30:00,24.34,24.41,24.31,24.36,850200.0,19.2155,19.2708,19.1918,19.2313,850200.0
2014-09-22 09:30:00,24.25,24.27,23.96,24.14,444900.0,19.1445,19.1603,18.9155,19.0576,444900.0
2014-09-22 10:00:00,24.14,24.25,24.07,24.08,415500.0,19.0576,19.1445,19.0024,19.0103,415500.0
2014-09-22 10:30:00,24.09,24.11,23.99,24.05,405100.0,19.0182,19.034,18.9392,18.9866,405100.0
2014-09-22 11:00:00,24.04,24.1,24.03,24.08,162200.0,18.9787,19.0261,18.9708,19.0103,162200.0
2014-09-22 11:30:00,24.08,24.09,23.99,24.01,250700.0,19.0103,19.0182,18.9392,18.955,250700.0
2014-09-22 12:00:00,24.02,24.03,23.89,23.92,135200.0,18.9629,18.9708,18.8603,18.884,135200.0
2014-09-22 12:30:00,23.92,23.93,23.81,23.87,193900.0,18.884,18.8919,18.7971,18.8445,193900.0
2014-09-22 13:00:00,23.87,23.98,23.83,23.97,69700.0,18.8445,18.9313,18.8129,18.9234,69700.0
2014-09-22 13:30:00,23.96,23.98,23.92,23.94,116200.0,18.9155,18.9313,18.884,18.8997,116200.0
2014-09-22 14:00:00,23.93,23.96,23.92,23.94,211600.0,18.8919,18.9155,18.884,18.8997,211600.0
2014-09-22 14:30:00,23.95,24.01,23.91,23.98,135700.0,18.9076,18.955,18.8761,18.9313,135700.0
2014-09-22 15:00:00,23.98,24.01,23.94,23.98,191100.0,18.9313,18.955,18.8997,18.9313,191100.0
2014-09-22 15:30:00,23.98,24.01,23.95,23.96,377100.0,18.9313,18.955,18.9076,18.9155,377100.0
2014-09-23 09:30:00,23.99,24.1,23.81,23.94,414600.0,18.9392,19.0261,18.7971,18.8997,414600.0
2014-09-23 10:00:00,23.95,24.02,23.92,23.96,158700.0,18.9076,18.9629,18.884,18.9155,158700.0
2014-09-23 10:30:00,23.96,24.01,23.9,24.0,360000.0,18.9155,18.955,18.8682,18.9471,360000.0
2014-09-23 11:00:00,24.01,24.04,23.97,23.98,120200.0,18.955,18.9787,18.9234,18.9313,120200.0
2014-09-23 11:30:00,23.98,24.03,23.98,24.02,94800.0,18.9313,18.9708,18.9313,18.9629,94800.0
2014-09-23 12:00:00,24.02,24.03,23.98,23.98,79600.0,18.9629,18.9708,18.9313,18.9313,79600.0
2014-09-23 12:30:00,23.99,24.07,23.99,24.02,113300.0,18.9392,19.0024,18.9392,18.9629,113300.0
2014-09-23 13:00:00,24.02,24.02,23.95,23.99,38500.0,18.9629,18.9629,18.9076,18.9392,38500.0
2014-09-23 13:30:00,24.0,24.05,24.0,24.01,90700.0,18.9471,18.9866,18.9471,18.955,90700.0
2014-09-23 14:00:00,24.01,24.02,23.95,24.0,137800.0,18.955,18.9629,18.9076,18.9471,137800.0
2014-09-23 14:30:00,24.0,24.03,23.99,24.01,210500.0,18.9471,18.9708,18.9392,18.955,210500.0
2014-09-23 15:00:00,24.02,24.02,23.95,23.96,171900.0,18.9629,18.9629,18.9076,18.9155,171900.0
2014-09-23 15:30:00,23.97,24.01,23.89,23.89,373600.0,18.9234,18.955,18.8603,18.8603,373600.0
2014-09-24 09:30:00,23.99,24.0,23.43,23.44,321500.0,18.9392,18.9471,18.4971,18.505,321500.0
2014-09-24 10:00:00,23.44,23.51,23.36,23.45,288800.0,18.505,18.5603,18.4419,18.5129,288800.0
2014-09-24 10:30:00,23.45,23.46,23.32,23.35,163900.0,18.5129,18.5208,18.4103,18.434,163900.0
2014-09-24 11:00:00,23.35,23.36,23.32,23.35,219300.0,18.434,18.4419,18.4103,18.434,219300.0
2014-09-24 11:30:00,23.35,23.38,23.1,23.14,423700.0,18.434,18.4576,18.2366,18.2682,423700.0
2014-09-24 12:00:00,23.14,23.19,23.07,23.18,211000.0,18.2682,18.3076,18.2129,18.2998,211000.0
2014-09-24 12:30:00,23.18,23.26,23.15,23.26,177100.0,18.2998,18.3629,18.2761,18.3629,177100.0
2014-09-24 13:00:00,23.26,23.29,23.18,23.24,156600.0,18.3629,18.3866,18.2998,18.3471,156600.0
2014-09-24 13:30:00,23.25,23.26,23.21,23.21,87100.0,18.355,18.3629,18.3234,18.3234,87100.0
2014-09-24 14:00:00,23.21,23.36,23.18,23.36,295900.0,18.3234,18.4419,18.2998,18.4419,295900.0
2014-09-24 14:30:00,23.35,23.39,23.32,23.35,185700.0,18.434,18.4655,18.4103,18.434,185700.0
2014-09-24 15:00:00,23.35,23.45,23.3,23.31,354600.0,18.434,18.5129,18.3945,18.4024,354600.0
2014-09-24 15:30:00,23.32,23.35,23.29,23.35,757100.0,18.4103,18.434,18.3866,18.434,757100.0
2014-09-25 09:30:00,23.25,23.25,22.84,22.94,507700.0,18.355,18.355,18.0313,18.1103,507700.0
2014-09-25 10:00:00,22.94,22.98,22.74,22.87,269100.0,18.1103,18.1419,17.9524,18.055,269100.0
2014-09-25 10:30:00,22.87,22.9,22.75,22.85,227500.0,18.055,18.0787,17.9603,18.0392,227500.0
2014-09-25 11:00:00,22.85,22.94,22.84,22.94,236800.0,18.0392,18.1103,18.0313,18.1103,236800.0
2014-09-25 11:30:00,22.94,23.0,22.89,22.9,175600.0,18.1103,18.1577,18.0708,18.0787,175600.0
2014-09-25 12:00:00,22.9,22.94,22.82,22.83,81100.0,18.0787,18.1103,18.0155,18.0234,81100.0
2014-09-25 12:30:00,22.83,22.87,22.81,22.84,62900.0,18.0234,18.055,18.0077,18.0313,62900.0
2014-09-25 13:00:00,22.83,22.99,22.83,22.98,103800.0,18.0234,18.1498,18.0234,18.1419,103800.0
2014-09-25 13:30:00,22.98,22.98,22.92,22.96,133200.0,18.1419,18.1419,18.0945,18.1261,133200.0
2014-09-25 14:00:00,22.95,23.09,22.95,23.08,239300.0,18.1182,18.2287,18.1182,18.2208,239300.0
2014-09-25 14:30:00,23.08,23.13,23.06,23.08,136900.0,18.2208,18.2603,18.205,18.2208,136900.0
2014-09-25 15:00:00,23.08,23.16,23.08,23.16,169400.0,18.2208,18.284,18.2208,18.284,169400.0
2014-09-25 15:30:00,23.16,23.28,23.11,23.21,590500.0,18.284,18.3787,18.2445,18.3234,590500.0
2014-09-26 09:30:00,23.06,23.06,22.84,22.88,279900.0,18.2959,18.2959,18.1214,18.1531,279900.0
2014-09-26 10:00:00,22.87,23.08,22.87,23.03,183200.0,18.1452,18.3118,18.1452,18.2721,183200.0
2014-09-26 10:30:00,23.03,23.07,22.89,22.9,241400.0,18.2721,18.3039,18.161,18.169,241400.0
2014-09-26 11:00:00,22.91,22.95,22.88,22.89,281800.0,18.1769,18.2087,18.1531,18.161,281800.0
2014-09-26 11:30:00,22.88,22.91,22.84,22.85,238300.0,18.1531,18.1769,18.1214,18.1293,238300.0
2014-09-26 12:00:00,22.85,22.91,22.85,22.9,118800.0,18.1293,18.1769,18.1293,18.169,118800.0
2014-09-26 12:30:00,22.91,22.91,22.89,22.89,84200.0,18.1769,18.1769,18.161,18.161,84200.0
2014-09-26 13:00:00,22.9,23.03,22.89,22.98,97200.0,18.169,18.2721,18.161,18.2325,97200.0
2014-09-26 13:30:00,22.98,23.02,22.95,23.02,80000.0,18.2325,18.2642,18.2087,18.2642,80000.0
2014-09-26 14:00:00,23.02,23.05,22.98,23.0,98700.0,18.2642,18.288,18.2325,18.2483,98700.0
2014-09-26 14:30:00,23.01,23.03,22.97,22.98,103100.0,18.2563,18.2721,18.2245,18.2325,103100.0
2014-09-26 15:00:00,22.97,22.98,22.94,22.96,225000.0,18.2245,18.2325,18.2007,18.2166,225000.0
2014-09-26 15:30:00,22.96,23.06,22.96,23.03,418200.0,18.2166,18.2959,18.2166,18.2721,418200.0
2014-09-29 09:30:00,22.8,22.94,22.76,22.88,385800.0,18.0896,18.2007,18.0579,18.1531,385800.0
2014-09-29 10:00:00,22.87,22.94,22.85,22.89,476200.0,18.1452,18.2007,18.1293,18.161,476200.0
2014-09-29 10:30:00,22.88,23.01,22.88,22.97,145600.0,18.1531,18.2563,18.1531,18.2245,145600.0
2014-09-29 11:00:00,22.97,23.05,22.95,22.99,71500.0,18.2245,18.288,18.2087,18.2404,71500.0
2014-09-29 11:30:00,23.0,23.01,22.92,22.96,124700.0,18.2483,18.2563,18.1848,18.2166,124700.0
2014-09-29 12:00:00,22.96,22.97,22.93,22.96,168200.0,18.2166,18.2245,18.1928,18.2166,168200.0
2014-09-29 12:30:00,22.96,22.96,22.93,22.94,86400.0,18.2166,18.2166,18.1928,18.2007,86400.0
2014-09-29 13:00:00,22.94,22.94,22.86,22.88,67100.0,18.2007,18.2007,18.1372,18.1531,67100.0
2014-09-29 13:30:00,22.88,22.93,22.87,22.92,239500.0,18.1531,18.1928,18.1452,18.1848,239500.0
2014-09-29 14:00:00,22.91,22.92,22.82,22.82,164600.0,18.1769,18.1848,18.1055,18.1055,164600.0
2014-09-29 14:30:00,22.81,22.89,22.81,22.87,332800.0,18.0976,18.161,18.0976,18.1452,332800.0
2014-09-29 15:00:00,22.88,22.89,22.84,22.87,115900.0,18.1531,18.161,18.1214,18.1452,115900.0
2014-09-29 15:30:00,22.87,22.87,22.76,22.79,416700.0,18.1452,18.1452,18.0579,18.0817,416700.0
2014-09-30 09:30:00,22.78,22.87,22.52,22.55,375600.0,18.0738,18.1452,17.8675,17.8913,375600.0
2014-09-30 10:00:00,22.54,22.6,22.52,22.56,129500.0,17.8834,17.931,17.8675,17.8992,129500.0
2014-09-30 10:30:00,22.56,22.78,22.52,22.73,370500.0,17.8992,18.0738,17.8675,18.0341,370500.0
2014-09-30 11:00:00,22.74,22.82,22.71,22.77,124600.0,18.042,18.1055,18.0182,18.0658,124600.0
2014-09-30 11:30:00,22.77,22.77,22.56,22.58,120300.0,18.0658,18.0658,17.8992,17.9151,120300.0
2014-09-30 12:00:00,22.59,22.6,22.45,22.49,136200.0,17.923,17.931,17.8119,17.8437,136200.0
2014-09-30 12:30:00,22.49,22.53,22.45,22.46,109000.0,17.8437,17.8754,17.8119,17.8199,109000.0
2014-09-30 13:00:00,22.46,22.52,22.46,22.48,63300.0,17.8199,17.8675,17.8199,17.8357,63300.0
2014-09-30 13:30:00,22.48,22.48,22.39,22.45,86400.0,17.8357,17.8357,17.7643,17.8119,86400.0
2014-09-30 14:00:00,22.44,22.55,22.42,22.54,106600.0,17.804,17.8913,17.7881,17.8834,106600.0
2014-09-30 14:30:00,22.54,22.63,22.52,22.59,101900.0,17.8834,17.9548,17.8675,17.923,101900.0
2014-09-30 15:00:00,22.59,22.64,22.55,22.6,138300.0,17.923,17.9627,17.8913,17.931,138300.0
2014-09-30 15:30:00,22.6,22.66,22.58,22.6,593900.0,17.931,17.9786,17.9151,17.931,593900.0
2014-10-01 09:30:00,22.56,22.72,22.33,22.41,332800.0,17.8992,18.0262,17.7167,17.7802,332800.0
2014-10-01 10:00:00,22.41,22.45,22.34,22.38,218300.0,17.7802,17.8119,17.7247,17.7564,218300.0
2014-10-01 10:30:00,22.38,22.42,22.22,22.41,236800.0,17.7564,17.7881,17.6295,17.7802,236800.0
2014-10-01 11:00:00,22.41,22.5,22.39,22.4,202000.0,17.7802,17.8516,17.7643,17.7723,202000.0
2014-10-01 11:30:00,22.4,22.53,22.39,22.49,107900.0,17.7723,17.8754,17.7643,17.8437,107900.0
2014-10-01 12:00:00,22.48,22.48,22.37,22.44,164600.0,17.8357,17.8357,17.7485,17.804,164600.0
2014-10-01 12:30:00,22.44,22.45,22.32,22.33,167700.0,17.804,17.8119,17.7088,17.7167,167700.0
2014-10-01 13:00:00,22.32,22.34,22.22,22.26,115400.0,17.7088,17.7247,17.6295,17.6612,115400.0
2014-10-01 13:30:00,22.26,22.26,22.14,22.16,389700.0,17.6612,17.6612,17.566,17.5819,389700.0
2014-10-01 14:00:00,22.15,22.2,22.13,22.18,141900.0,17.5739,17.6136,17.5581,17.5977,141900.0
2014-10-01 14:30:00,22.19,22.23,22.09,22.1,117700.0,17.6057,17.6374,17.5263,17.5343,117700.0
2014-10-01 15:00:00,22.09,22.1,21.91,22.02,369000.0,17.5263,17.5343,17.3835,17.4708,369000.0
2014-10-01 15:30:00,22.02,22.2,22.0,22.09,779700.0,17.4708,17.6136,17.4549,17.5263,779700.0
2014-10-02 09:30:00,21.99,22.1,21.8,21.95,400400.0,17.447,17.5343,17.2962,17.4152,400400.0
2014-10-02 10:00:00,21.93,22.06,21.81,21.86,402200.0,17.3994,17.5025,17.3042,17.3438,402200.0
2014-10-02 10:30:00,21.87,21.89,21.67,21.72,220000.0,17.3518,17.3676,17.1931,17.2328,220000.0
2014-10-02 11:00:00,21.72,21.86,21.68,21.79,220800.0,17.2328,17.3438,17.201,17.2883,220800.0
2014-10-02 11:30:00,21.79,21.79,21.61,21.69,236900.0,17.2883,17.2883,17.1455,17.209,236900.0
2014-10-02 12:00:00,21.68,21.81,21.67,21.77,252400.0,17.201,17.3042,17.1931,17.2724,252400.0
2014-10-02 12:30:00,21.77,22.02,21.77,22.02,325800.0,17.2724,17.4708,17.2724,17.4708,325800.0
2014-10-02 13:00:00,22.03,22.14,21.93,22.09,181100.0,17.4787,17.566,17.3994,17.5263,181100.0
2014-10-02 13:30:00,22.1,22.14,21.99,22.05,107000.0,17.5343,17.566,17.447,17.4946,107000.0
2014-10-02 14:00:00,22.04,22.17,22.04,22.14,102200.0,17.4867,17.5898,17.4867,17.566,102200.0
2014-10-02 14:30:00,22.15,22.18,22.1,22.17,178200.0,17.5739,17.5977,17.5343,17.5898,178200.0
2014-10-02 15:00:00,22.15,22.31,22.14,22.21,539800.0,17.5739,17.7009,17.566,17.6215,539800.0
2014-10-02 15:30:00,22.2,22.22,22.11,22.12,699000.0,17.6136,17.6295,17.5422,17.5501,699000.0
2014-10-03 09:30:00,22.13,22.59,22.0,22.55,810900.0,17.5581,17.923,17.4549,17.8913,810900.0
2014-10-03 10:00:00,22.55,22.64,22.28,22.37,507700.0,17.8913,17.9627,17.6771,17.7485,507700.0
2014-10-03 10:30:00,22.36,22.45,22.21,22.42,329700.0,17.7405,17.8119,17.6215,17.7881,329700.0
2014-10-03 11:00:00,22.41,22.43,22.24,22.26,298500.0,17.7802,17.7961,17.6453,17.6612,298500.0
2014-10-03 11:30:00,22.27,22.28,22.16,22.19,477800.0,17.6691,17.6771,17.5819,17.6057,477800.0
2014-10-03 12:00:00,22.19,22.2,22.01,22.09,425000.0,17.6057,17.6136,17.4628,17.5263,425000.0
2014-10-03 12:30:00,22.1,22.1,21.89,21.9,404300.0,17.5343,17.5343,17.3676,17.3756,404300.0
2014-10-03 13:00:00,21.9,22.01,21.89,21.98,149200.0,17.3756,17.4628,17.3676,17.439,149200.0
2014-10-03 13:30:00,21.98,22.0,21.92,21.95,125300.0,17.439,17.4549,17.3914,17.4152,125300.0
2014-10-03 14:00:00,21.96,21.99,21.9,21.93,180800.0,17.4232,17.447,17.3756,17.3994,180800.0
2014-10-03 14:30:00,21.93,21.95,21.86,21.91,244700.0,17.3994,17.4152,17.3438,17.3835,244700.0
2014-10-03 15:00:00,21.92,21.92,21.77,21.82,367600.0,17.3914,17.3914,17.2724,17.3121,367600.0
2014-10-03 15:30:00,21.83,21.86,21.6,21.64,1514800.0,17.32,17.3438,17.1376,17.1693,1514800.0
2014-10-06 09:30:00,21.76,21.88,21.43,21.71,867000.0,17.2645,17.3597,17.0027,17.2248,867000.0
2014-10-06 10:00:00,21.71,21.79,21.65,21.77,922200.0,17.2248,17.2883,17.1772,17.2724,922200.0
2014-10-06 10:30:00,21.77,21.84,21.67,21.68,586400.0,17.2724,17.328,17.1931,17.201,586400.0
2014-10-06 11:00:00,21.68,21.78,21.68,21.71,451000.0,17.201,17.2804,17.201,17.2248,451000.0
2014-10-06 11:30:00,21.72,21.78,21.51,21.7,326100.0,17.2328,17.2804,17.0661,17.2169,326100.0
2014-10-06 12:00:00,21.71,21.97,21.68,21.74,251300.0,17.2248,17.4311,17.201,17.2486,251300.0
2014-10-06 12:30:00,21.74,21.78,21.64,21.66,224100.0,17.2486,17.2804,17.1693,17.1852,224100.0
2014-10-06 13:00:00,21.66,21.82,21.64,21.81,189400.0,17.1852,17.3121,17.1693,17.3042,189400.0
2014-10-06 13:30:00,21.82,21.83,21.7,21.71,130200.0,17.3121,17.32,17.2169,17.2248,130200.0
2014-10-06 14:00:00,21.71,21.79,21.65,21.69,143800.0,17.2248,17.2883,17.1772,17.209,143800.0
2014-10-06 14:30:00,21.7,21.78,21.69,21.73,200000.0,17.2169,17.2804,17.209,17.2407,200000.0
2014-10-06 15:00:00,21.73,21.78,21.67,21.71,239000.0,17.2407,17.2804,17.1931,17.2248,239000.0
2014-10-06 15:30:00,21.71,21.71,21.58,21.6,718900.0,17.2248,17.2248,17.1217,17.1376,718900.0
2014-10-07 09:30:00,21.47,21.69,21.39,21.68,220000.0,17.0344,17.209,16.9709,17.201,220000.0
2014-10-07 10:00:00,21.7,21.7,21.51,21.56,185900.0,17.2169,17.2169,17.0661,17.1058,185900.0
2014-10-07 10:30:00,21.57,21.71,21.57,21.67,217200.0,17.1138,17.2248,17.1138,17.1931,217200.0
2014-10-07 11:00:00,21.66,21.7,21.48,21.48,221200.0,17.1852,17.2169,17.0423,17.0423,221200.0
2014-10-07 11:30:00,21.48,21.63,21.46,21.57,140000.0,17.0423,17.1614,17.0265,17.1138,140000.0
2014-10-07 12:00:00,21.56,21.67,21.53,21.6,234100.0,17.1058,17.1931,17.082,17.1376,234100.0
2014-10-07 12:30:00,21.6,21.61,21.48,21.55,105500.0,17.1376,17.1455,17.0423,17.0979,105500.0
2014-10-07 13:00:00,21.55,21.62,21.5,21.62,91400.0,17.0979,17.1534,17.0582,17.1534,91400.0
2014-10-07 13:30:00,21.62,21.62,21.46,21.48,118400.0,17.1534,17.1534,17.0265,17.0423,118400.0
2014-10-07 14:00:00,21.49,21.49,21.37,21.38,207800.0,17.0503,17.0503,16.9551,16.963,207800.0
2014-10-07 14:30:00,21.38,21.38,21.3,21.3,181200.0,16.963,16.963,16.8995,16.8995,181200.0
2014-10-07 15:00:00,21.31,21.31,21.17,21.25,225500.0,16.9075,16.9075,16.7964,16.8599,225500.0
2014-10-07 15:30:00,21.25,21.3,21.11,21.12,665100.0,16.8599,16.8995,16.7488,16.7567,665100.0
2014-10-08 09:30:00,21.08,21.16,20.83,20.85,259000.0,16.725,16.7885,16.5266,16.5425,259000.0
2014-10-08 10:00:00,20.86,21.02,20.82,20.93,309900.0,16.5504,16.6774,16.5187,16.606,309900.0
2014-10-08 10:30:00,20.91,20.95,20.84,20.86,251200.0,16.5901,16.6218,16.5346,16.5504,251200.0
2014-10-08 11:00:00,20.84,20.9,20.77,20.87,348000.0,16.5346,16.5822,16.479,16.5584,348000.0
2014-10-08 11:30:00,20.87,20.87,20.73,20.8,258300.0,16.5584,16.5584,16.4473,16.5028,258300.0
2014-10-08 12:00:00,20.81,20.86,20.75,20.83,134900.0,16.5108,16.5504,16.4632,16.5266,134900.0
2014-10-08 12:30:00,20.84,20.93,20.82,20.9,130400.0,16.5346,16.606,16.5187,16.5822,130400.0
2014-10-08 13:00:00,20.91,20.95,20.85,20.88,97300.0,16.5901,16.6218,16.5425,16.5663,97300.0
2014-10-08 13:30:00,20.88,21.04,20.88,20.96,77900.0,16.5663,16.6932,16.5663,16.6298,77900.0
2014-10-08 14:00:00,20.97,21.46,20.97,21.46,667900.0,16.6377,17.0265,16.6377,17.0265,667900.0
2014-10-08 14:30:00,21.46,21.54,21.29,21.37,322400.0,17.0265,17.0899,16.8916,16.9551,322400.0
2014-10-08 15:00:00,21.38,21.63,21.36,21.6,508700.0,16.963,17.1614,16.9471,17.1376,508700.0
2014-10-08 15:30:00,21.6,21.62,21.52,21.57,581000.0,17.1376,17.1534,17.0741,17.1138,581000.0
2014-10-09 09:30:00,21.49,21.51,21.21,21.33,468900.0,17.0503,17.0661,16.8281,16.9233,468900.0
2014-10-09 10:00:00,21.33,21.34,21.15,21.28,189200.0,16.9233,16.9313,16.7805,16.8837,189200.0
2014-10-09 10:30:00,21.29,21.32,21.19,21.31,230800.0,16.8916,16.9154,16.8123,16.9075,230800.0
2014-10-09 11:00:00,21.31,21.31,21.22,21.23,95100.0,16.9075,16.9075,16.8361,16.844,95100.0
2014-10-09 11:30:00,21.23,21.25,20.98,21.01,154200.0,16.844,16.8599,16.6456,16.6694,154200.0
2014-10-09 12:00:00,20.99,21.01,20.76,20.76,144200.0,16.6536,16.6694,16.4711,16.4711,144200.0
2014-10-09 12:30:00,20.77,20.98,20.72,20.92,209500.0,16.479,16.6456,16.4394,16.598,209500.0
2014-10-09 13:00:00,20.91,20.92,20.74,20.87,133700.0,16.5901,16.598,16.4552,16.5584,133700.0
2014-10-09 13:30:00,20.87,21.03,20.86,20.94,192300.0,16.5584,16.6853,16.5504,16.6139,192300.0
2014-10-09 14:00:00,20.93,20.93,20.78,20.78,110900.0,16.606,16.606,16.487,16.487,110900.0
2014-10-09 14:30:00,20.78,20.86,20.73,20.79,205900.0,16.487,16.5504,16.4473,16.4949,205900.0
2014-10-09 15:00:00,20.79,20.8,20.65,20.77,350700.0,16.4949,16.5028,16.3838,16.479,350700.0
2014-10-09 15:30:00,20.76,20.84,20.67,20.77,965300.0,16.4711,16.5346,16.3997,16.479,965300.0
2014-10-10 09:30:00,20.72,20.96,20.42,20.8,365000.0,16.4394,16.6298,16.2013,16.5028,365000.0
2014-10-10 10:00:00,20.78,20.79,20.35,20.35,379200.0,16.487,16.4949,16.1458,16.1458,379200.0
2014-10-10 10:30:00,20.35,20.59,20.3,20.47,302300.0,16.1458,16.3362,16.1061,16.241,302300.0
2014-10-10 11:00:00,20.47,20.58,20.34,20.41,320000.0,16.241,16.3283,16.1379,16.1934,320000.0
2014-10-10 11:30:00,20.4,20.67,20.37,20.59,167700.0,16.1855,16.3997,16.1617,16.3362,167700.0
2014-10-10 12:00:00,20.59,20.83,20.59,20.62,351900.0,16.3362,16.5266,16.3362,16.36,351900.0
2014-10-10 12:30:00,20.63,20.79,20.53,20.56,291800.0,16.368,16.4949,16.2886,16.3124,291800.0
2014-10-10 13:00:00,20.55,20.6,20.36,20.38,235700.0,16.3045,16.3441,16.1537,16.1696,235700.0
2014-10-10 13:30:00,20.39,20.53,20.36,20.39,480800.0,16.1775,16.2886,16.1537,16.1775,480800.0
2014-10-10 14:00:00,20.39,20.41,20.27,20.3,308200.0,16.1775,16.1934,16.0823,16.1061,308200.0
2014-10-10 14:30:00,20.3,20.3,20.14,20.18,449200.0,16.1061,16.1061,15.9792,16.0109,449200.0
2014-10-10 15:00:00,20.18,20.21,20.03,20.08,422200.0,16.0109,16.0347,15.8919,15.9316,422200.0
2014-10-10 15:30:00,20.09,20.1,19.94,19.95,719400.0,15.9395,15.9474,15.8205,15.8284,719400.0
2014-10-13 09:30:00,20.16,20.63,19.81,19.97,650500.0,15.995,16.368,15.7174,15.8443,650500.0
2014-10-13 10:00:00,19.98,20.01,19.66,19.69,690200.0,15.8522,15.876,15.5983,15.6221,690200.0
2014-10-13 10:30:00,19.69,19.71,19.51,19.66,892000.0,15.6221,15.638,15.4793,15.5983,892000.0
2014-10-13 11:00:00,19.66,19.82,19.58,19.7,518900.0,15.5983,15.7253,15.5349,15.6301,518900.0
2014-10-13 11:30:00,19.7,20.08,19.7,19.95,517600.0,15.6301,15.9316,15.6301,15.8284,517600.0
2014-10-13 12:00:00,19.95,20.16,19.88,20.16,261800.0,15.8284,15.995,15.7729,15.995,261800.0
2014-10-13 12:30:00,20.17,20.18,20.0,20.07,94300.0,16.003,16.0109,15.8681,15.9236,94300.0
2014-10-13 13:00:00,20.08,20.1,19.98,19.98,227800.0,15.9316,15.9474,15.8522,15.8522,227800.0
2014-10-13 13:30:00,20.0,20.13,19.98,20.08,441500.0,15.8681,15.9712,15.8522,15.9316,441500.0
2014-10-13 14:00:00,20.08,20.13,20.0,20.08,150500.0,15.9316,15.9712,15.8681,15.9316,150500.0
2014-10-13 14:30:00,20.08,20.08,19.83,19.85,140900.0,15.9316,15.9316,15.7332,15.7491,140900.0
2014-10-13 15:00:00,19.85,19.89,19.7,19.73,257700.0,15.7491,15.7808,15.6301,15.6539,257700.0
2014-10-13 15:30:00,19.73,19.73,19.52,19.59,1196200.0,15.6539,15.6539,15.4873,15.5428,1196200.0
2014-10-14 09:30:00,19.72,19.78,19.39,19.43,634600.0,15.646,15.6936,15.3841,15.4159,634600.0
2014-10-14 10:00:00,19.42,19.51,19.26,19.46,521300.0,15.4079,15.4793,15.281,15.4397,521300.0
2014-10-14 10:30:00,19.46,19.84,19.43,19.72,412700.0,15.4397,15.7412,15.4159,15.646,412700.0
2014-10-14 11:00:00,19.72,19.98,19.65,19.95,420700.0,15.646,15.8522,15.5904,15.8284,420700.0
2014-10-14 11:30:00,19.96,20.14,19.88,20.12,349400.0,15.8364,15.9792,15.7729,15.9633,349400.0
2014-10-14 12:00:00,20.12,20.26,20.07,20.17,312300.0,15.9633,16.0744,15.9236,16.003,312300.0
2014-10-14 12:30:00,20.17,20.28,20.07,20.22,313000.0,16.003,16.0903,15.9236,16.0427,313000.0
2014-10-14 13:00:00,20.21,20.38,20.05,20.21,352400.0,16.0347,16.1696,15.9078,16.0347,352400.0
2014-10-14 13:30:00,20.21,20.25,20.08,20.2,262400.0,16.0347,16.0665,15.9316,16.0268,262400.0
2014-10-14 14:00:00,20.19,20.29,19.99,20.14,633000.0,16.0189,16.0982,15.8602,15.9792,633000.0
2014-10-14 14:30:00,20.15,20.17,19.92,19.94,447800.0,15.9871,16.003,15.8046,15.8205,447800.0
2014-10-14 15:00:00,19.95,20.0,19.8,19.98,578100.0,15.8284,15.8681,15.7094,15.8522,578100.0
2014-10-14 15:30:00,19.98,20.06,19.83,20.0,953800.0,15.8522,15.9157,15.7332,15.8681,953800.0
2014-10-15 09:30:00,19.6,19.85,19.27,19.74,397600.0,15.5507,15.7491,15.2889,15.6618,397600.0
2014-10-15 10:00:00,19.74,20.18,19.74,19.97,785800.0,15.6618,16.0109,15.6618,15.8443,785800.0
2014-10-15 10:30:00,19.98,19.98,19.77,19.89,272100.0,15.8522,15.8522,15.6856,15.7808,272100.0
2014-10-15 11:00:00,19.88,19.99,19.78,19.84,363800.0,15.7729,15.8602,15.6936,15.7412,363800.0
2014-10-15 11:30:00,19.83,19.89,19.73,19.84,240000.0,15.7332,15.7808,15.6539,15.7412,240000.0
2014-10-15 12:00:00,19.84,19.86,19.72,19.72,421400.0,15.7412,15.757,15.646,15.646,421400.0
2014-10-15 12:30:00,19.72,19.74,19.6,19.65,110500.0,15.646,15.6618,15.5507,15.5904,110500.0
2014-10-15 13:00:00,19.64,19.72,19.5,19.52,126500.0,15.5825,15.646,15.4714,15.4873,126500.0
2014-10-15 13:30:00,19.54,19.78,19.52,19.68,316700.0,15.5031,15.6936,15.4873,15.6142,316700.0
2014-10-15 14:00:00,19.67,19.88,19.59,19.76,394000.0,15.6063,15.7729,15.5428,15.6777,394000.0
2014-10-15 14:30:00,19.77,20.06,19.74,20.06,307800.0,15.6856,15.9157,15.6618,15.9157,307800.0
2014-10-15 15:00:00,20.07,20.2,19.94,20.19,619700.0,15.9236,16.0268,15.8205,16.0189,619700.0
2014-10-15 15:30:00,20.19,20.47,20.15,20.29,1481400.0,16.0189,16.241,15.9871,16.0982,1481400.0
2014-10-16 09:30:00,19.82,20.21,19.81,19.98,519700.0,15.7253,16.0347,15.7174,15.8522,519700.0
2014-10-16 10:00:00,19.98,20.14,19.75,19.98,600800.0,15.8522,15.9792,15.6698,15.8522,600800.0
2014-10-16 10:30:00,19.99,20.55,19.98,20.35,495300.0,15.8602,16.3045,15.8522,16.1458,495300.0
2014-10-16 11:00:00,20.35,20.56,20.28,20.52,301800.0,16.1458,16.3124,16.0903,16.2807,301800.0
2014-10-16 11:30:00,20.53,20.64,20.44,20.62,583000.0,16.2886,16.3759,16.2172,16.36,583000.0
2014-10-16 12:00:00,20.62,20.71,20.46,20.63,576600.0,16.36,16.4314,16.2331,16.368,576600.0
2014-10-16 12:30:00,20.63,20.85,20.62,20.76,314400.0,16.368,16.5425,16.36,16.4711,314400.0
2014-10-16 13:00:00,20.76,21.05,20.76,20.95,376100.0,16.4711,16.7012,16.4711,16.6218,376100.0
2014-10-16 13:30:00,20.94,21.16,20.91,21.08,453200.0,16.6139,16.7885,16.5901,16.725,453200.0
2014-10-16 14:00:00,21.08,21.11,20.9,20.94,407700.0,16.725,16.7488,16.5822,16.6139,407700.0
2014-10-16 14:30:00,20.96,21.09,20.9,20.92,451500.0,16.6298,16.7329,16.5822,16.598,451500.0
2014-10-16 15:00:00,20.92,21.14,20.74,21.14,916900.0,16.598,16.7726,16.4552,16.7726,916900.0
2014-10-16 15:30:00,21.14,21.14,20.92,20.95,1349500.0,16.7726,16.7726,16.598,16.6218,1349500.0
2014-10-17 09:30:00,21.17,21.65,21.14,21.61,434200.0,16.7964,17.1772,16.7726,17.1455,434200.0
2014-10-17 10:00:00,21.61,21.67,21.5,21.66,440400.0,17.1455,17.1931,17.0582,17.1852,440400.0
2014-10-17 10:30:00,21.67,21.7,21.41,21.52,391200.0,17.1931,17.2169,16.9868,17.0741,391200.0
2014-10-17 11:00:00,21.52,21.58,21.42,21.42,327400.0,17.0741,17.1217,16.9947,16.9947,327400.0
2014-10-17 11:30:00,21.42,21.44,21.22,21.23,191900.0,16.9947,17.0106,16.8361,16.844,191900.0
2014-10-17 12:00:00,21.24,21.38,21.23,21.31,171000.0,16.8519,16.963,16.844,16.9075,171000.0
2014-10-17 12:30:00,21.3,21.33,21.14,21.24,234900.0,16.8995,16.9233,16.7726,16.8519,234900.0
2014-10-17 13:00:00,21.23,21.28,21.09,21.14,332600.0,16.844,16.8837,16.7329,16.7726,332600.0
2014-10-17 13:30:00,21.13,21.27,21.1,21.12,202300.0,16.7647,16.8757,16.7409,16.7567,202300.0
2014-10-17 14:00:00,21.13,21.14,20.95,21.14,241600.0,16.7647,16.7726,16.6218,16.7726,241600.0
2014-10-17 14:30:00,21.13,21.21,21.07,21.11,253300.0,16.7647,16.8281,16.717,16.7488,253300.0
2014-10-17 15:00:00,21.12,21.14,21.0,21.08,351100.0,16.7567,16.7726,16.6615,16.725,351100.0
2014-10-17 15:30:00,21.07,21.15,21.03,21.06,590500.0,16.717,16.7805,16.6853,16.7091,590500.0
2014-10-20 09:30:00,21.08,21.27,20.97,21.06,286900.0,16.725,16.8757,16.6377,16.7091,286900.0
2014-10-20 10:00:00,21.06,21.1,20.95,21.06,366100.0,16.7091,16.7409,16.6218,16.7091,366100.0
2014-10-20 10:30:00,21.06,21.07,20.98,21.03,276600.0,16.7091,16.717,16.6456,16.6853,276600.0
2014-10-20 11:00:00,21.04,21.09,20.96,21.05,232300.0,16.6932,16.7329,16.6298,16.7012,232300.0
2014-10-20 11:30:00,21.04,21.13,21.01,21.11,209900.0,16.6932,16.7647,16.6694,16.7488,209900.0
2014-10-20 12:00:00,21.11,21.13,21.06,21.1,175200.0,16.7488,16.7647,16.7091,16.7409,175200.0
2014-10-20 12:30:00,21.1,21.11,21.04,21.06,147400.0,16.7409,16.7488,16.6932,16.7091,147400.0
2014-10-20 13:00:00,21.06,21.09,21.03,21.07,183900.0,16.7091,16.7329,16.6853,16.717,183900.0
2014-10-20 13:30:00,21.07,21.1,21.05,21.1,154200.0,16.717,16.7409,16.7012,16.7409,154200.0
2014-10-20 14:00:00,21.1,21.4,21.09,21.29,561400.0,16.7409,16.9789,16.7329,16.8916,561400.0
2014-10-20 14:30:00,21.29,21.3,21.21,21.24,395700.0,16.8916,16.8995,16.8281,16.8519,395700.0
2014-10-20 15:00:00,21.25,21.3,21.14,21.16,1104900.0,16.8599,16.8995,16.7726,16.7885,1104900.0
2014-10-20 15:30:00,21.16,21.16,21.02,21.09,1828500.0,16.7885,16.7885,16.6774,16.7329,1828500.0
2014-10-21 09:30:00,22.7,22.7,21.59,21.8,872600.0,18.0103,18.0103,17.1296,17.2962,872600.0
2014-10-21 10:00:00,21.8,21.95,21.65,21.74,421600.0,17.2962,17.4152,17.1772,17.2486,421600.0
2014-10-21 10:30:00,21.74,21.93,21.62,21.89,581200.0,17.2486,17.3994,17.1534,17.3676,581200.0
2014-10-21 11:00:00,21.9,22.02,21.85,21.88,419700.0,17.3756,17.4708,17.3359,17.3597,419700.0
2014-10-21 11:30:00,21.89,21.89,21.34,21.35,796100.0,17.3676,17.3676,16.9313,16.9392,796100.0
2014-10-21 12:00:00,21.35,21.57,21.23,21.48,363400.0,16.9392,17.1138,16.844,17.0423,363400.0
2014-10-21 12:30:00,21.48,21.63,21.38,21.43,633200.0,17.0423,17.1614,16.963,17.0027,633200.0
2014-10-21 13:00:00,21.44,21.55,21.38,21.52,380000.0,17.0106,17.0979,16.963,17.0741,380000.0
2014-10-21 13:30:00,21.51,21.71,21.51,21.61,816000.0,17.0661,17.2248,17.0661,17.1455,816000.0
2014-10-21 14:00:00,21.62,21.85,21.59,21.83,468000.0,17.1534,17.3359,17.1296,17.32,468000.0
2014-10-21 14:30:00,21.83,21.96,21.8,21.91,604700.0,17.32,17.4232,17.2962,17.3835,604700.0
2014-10-21 15:00:00,21.91,22.07,21.9,21.98,663800.0,17.3835,17.5105,17.3756,17.439,663800.0
2014-10-21 15:30:00,21.98,21.98,21.87,21.9,1086200.0,17.439,17.439,17.3518,17.3756,1086200.0
2014-10-22 09:30:00,22.17,22.31,21.8,22.11,901400.0,17.5898,17.7009,17.2962,17.5422,901400.0
2014-10-22 10:00:00,22.13,22.21,21.95,22.13,1034200.0,17.5581,17.6215,17.4152,17.5581,1034200.0
2014-10-22 10:30:00,22.13,22.17,22.01,22.14,537900.0,17.5581,17.5898,17.4628,17.566,537900.0
2014-10-22 11:00:00,22.14,22.31,22.11,22.28,603800.0,17.566,17.7009,17.5422,17.6771,603800.0
2014-10-22 11:30:00,22.28,22.5,22.24,22.47,585700.0,17.6771,17.8516,17.6453,17.8278,585700.0
2014-10-22 12:00:00,22.48,22.49,22.25,22.37,287700.0,17.8357,17.8437,17.6533,17.7485,287700.0
2014-10-22 12:30:00,22.37,22.38,22.17,22.35,448100.0,17.7485,17.7564,17.5898,17.7326,448100.0
2014-10-22 13:00:00,22.35,22.44,22.2,22.23,267700.0,17.7326,17.804,17.6136,17.6374,267700.0
2014-10-22 13:30:00,22.23,22.29,22.09,22.18,375600.0,17.6374,17.685,17.5263,17.5977,375600.0
2014-10-22 14:00:00,22.18,22.32,22.14,22.27,462700.0,17.5977,17.7088,17.566,17.6691,462700.0
2014-10-22 14:30:00,22.27,22.38,22.19,22.37,493500.0,17.6691,17.7564,17.6057,17.7485,493500.0
2014-10-22 15:00:00,22.37,22.46,22.34,22.39,494800.0,17.7485,17.8199,17.7247,17.7643,494800.0
2014-10-22 15:30:00,22.39,22.4,22.25,22.27,1143300.0,17.7643,17.7723,17.6533,17.6691,1143300.0
2014-10-23 09:30:00,22.43,22.53,21.77,21.81,421900.0,17.7961,17.8754,17.2724,17.3042,421900.0
2014-10-23 10:00:00,21.81,22.14,21.78,22.13,539300.0,17.3042,17.566,17.2804,17.5581,539300.0
2014-10-23 10:30:00,22.13,22.2,22.06,22.09,224000.0,17.5581,17.6136,17.5025,17.5263,224000.0
2014-10-23 11:00:00,22.09,22.2,22.08,22.12,445100.0,17.5263,17.6136,17.5184,17.5501,445100.0
2014-10-23 11:30:00,22.13,22.23,21.99,22.18,500100.0,17.5581,17.6374,17.447,17.5977,500100.0
2014-10-23 12:00:00,22.17,22.19,22.01,22.04,186800.0,17.5898,17.6057,17.4628,17.4867,186800.0
2014-10-23 12:30:00,22.04,22.16,22.0,22.06,212100.0,17.4867,17.5819,17.4549,17.5025,212100.0
2014-10-23 13:00:00,22.05,22.17,22.05,22.09,164800.0,17.4946,17.5898,17.4946,17.5263,164800.0
2014-10-23 13:30:00,22.08,22.11,22.04,22.08,238900.0,17.5184,17.5422,17.4867,17.5184,238900.0
2014-10-23 14:00:00,22.08,22.33,22.08,22.3,374000.0,17.5184,17.7167,17.5184,17.6929,374000.0
2014-10-23 14:30:00,22.3,22.3,22.09,22.13,323800.0,17.6929,17.6929,17.5263,17.5581,323800.0
2014-10-23 15:00:00,22.13,22.18,22.03,22.13,326700.0,17.5581,17.5977,17.4787,17.5581,326700.0
2014-10-23 15:30:00,22.13,22.22,22.1,22.15,542900.0,17.5581,17.6295,17.5343,17.5739,542900.0
2014-10-24 09:30:00,22.15,22.37,22.09,22.1,334200.0,17.5739,17.7485,17.5263,17.5343,334200.0
2014-10-24 10:00:00,22.1,22.12,21.9,22.11,144200.0,17.5343,17.5501,17.3756,17.5422,144200.0
2014-10-24 10:30:00,22.11,22.13,22.01,22.1,109400.0,17.5422,17.5581,17.4628,17.5343,109400.0
2014-10-24 11:00:00,22.11,22.25,22.1,22.21,69200.0,17.5422,17.6533,17.5343,17.6215,69200.0
2014-10-24 11:30:00,22.22,22.29,22.21,22.27,118900.0,17.6295,17.685,17.6215,17.6691,118900.0
2014-10-24 12:00:00,22.27,22.29,22.16,22.19,283800.0,17.6691,17.685,17.5819,17.6057,283800.0
2014-10-24 12:30:00,22.2,22.26,22.17,22.19,272300.0,17.6136,17.6612,17.5898,17.6057,272300.0
2014-10-24 13:00:00,22.2,22.21,22.1,22.14,292100.0,17.6136,17.6215,17.5343,17.566,292100.0
2014-10-24 13:30:00,22.14,22.2,22.08,22.11,204200.0,17.566,17.6136,17.5184,17.5422,204200.0
2014-10-24 14:00:00,22.1,22.14,22.03,22.1,153900.0,17.5343,17.566,17.4787,17.5343,153900.0
2014-10-24 14:30:00,22.1,22.2,22.08,22.17,151300.0,17.5343,17.6136,17.5184,17.5898,151300.0
2014-10-24 15:00:00,22.17,22.25,22.16,22.25,235000.0,17.5898,17.6533,17.5819,17.6533,235000.0
2014-10-24 15:30:00,22.24,22.32,22.23,22.31,457500.0,17.6453,17.7088,17.6374,17.7009,457500.0
2014-10-27 09:30:00,22.02,22.14,21.8,21.94,255700.0,17.4708,17.566,17.2962,17.4073,255700.0
2014-10-27 10:00:00,21.95,21.99,21.82,21.86,229500.0,17.4152,17.447,17.3121,17.3438,229500.0
2014-10-27 10:30:00,21.86,21.95,21.76,21.95,132200.0,17.3438,17.4152,17.2645,17.4152,132200.0
2014-10-27 11:00:00,21.95,22.0,21.86,21.89,112600.0,17.4152,17.4549,17.3438,17.3676,112600.0
2014-10-27 11:30:00,21.89,21.91,21.8,21.81,116200.0,17.3676,17.3835,17.2962,17.3042,116200.0
2014-10-27 12:00:00,21.82,21.86,21.78,21.82,143900.0,17.3121,17.3438,17.2804,17.3121,143900.0
2014-10-27 12:30:00,21.83,21.88,21.8,21.83,148300.0,17.32,17.3597,17.2962,17.32,148300.0
2014-10-27 13:00:00,21.82,21.94,21.82,21.84,179600.0,17.3121,17.4073,17.3121,17.328,179600.0
2014-10-27 13:30:00,21.85,21.87,21.79,21.85,108500.0,17.3359,17.3518,17.2883,17.3359,108500.0
2014-10-27 14:00:00,21.85,21.86,21.78,21.82,112900.0,17.3359,17.3438,17.2804,17.3121,112900.0
2014-10-27 14:30:00,21.83,21.83,21.75,21.82,184800.0,17.32,17.32,17.2566,17.3121,184800.0
2014-10-27 15:00:00,21.83,21.85,21.76,21.79,230300.0,17.32,17.3359,17.2645,17.2883,230300.0
2014-10-27 15:30:00,21.79,21.92,21.75,21.89,474900.0,17.2883,17.3914,17.2566,17.3676,474900.0
2014-10-28 09:30:00,22.07,22.26,21.88,22.03,233400.0,17.5105,17.6612,17.3597,17.4787,233400.0
2014-10-28 10:00:00,22.04,22.23,21.98,22.16,171300.0,17.4867,17.6374,17.439,17.5819,171300.0
2014-10-28 10:30:00,22.17,22.47,22.16,22.37,202300.0,17.5898,17.8278,17.5819,17.7485,202300.0
2014-10-28 11:00:00,22.37,22.52,22.36,22.41,172400.0,17.7485,17.8675,17.7405,17.7802,172400.0
2014-10-28 11:30:00,22.41,22.47,22.28,22.39,141800.0,17.7802,17.8278,17.6771,17.7643,141800.0
2014-10-28 12:00:00,22.4,22.5,22.4,22.42,129800.0,17.7723,17.8516,17.7723,17.7881,129800.0
2014-10-28 12:30:00,22.41,22.45,22.39,22.43,99200.0,17.7802,17.8119,17.7643,17.7961,99200.0
2014-10-28 13:00:00,22.42,22.48,22.42,22.45,112300.0,17.7881,17.8357,17.7881,17.8119,112300.0
2014-10-28 13:30:00,22.44,22.51,22.39,22.45,327400.0,17.804,17.8596,17.7643,17.8119,327400.0
2014-10-28 14:00:00,22.45,22.53,22.42,22.53,267700.0,17.8119,17.8754,17.7881,17.8754,267700.0
2014-10-28 14:30:00,22.53,22.62,22.5,22.6,238000.0,17.8754,17.9468,17.8516,17.931,238000.0
2014-10-28 15:00:00,22.6,22.69,22.56,22.66,371300.0,17.931,18.0024,17.8992,17.9786,371300.0
2014-10-28 15:30:00,22.66,22.7,22.51,22.59,615100.0,17.9786,18.0103,17.8596,17.923,615100.0
2014-10-29 09:30:00,22.75,23.08,22.75,22.92,774300.0,18.05,18.3118,18.05,18.1848,774300.0
2014-10-29 10:00:00,22.92,23.12,22.88,23.04,589200.0,18.1848,18.3435,18.1531,18.2801,589200.0
2014-10-29 10:30:00,23.04,23.15,22.73,22.82,215000.0,18.2801,18.3673,18.0341,18.1055,215000.0
2014-10-29 11:00:00,22.81,22.85,22.72,22.82,155100.0,18.0976,18.1293,18.0262,18.1055,155100.0
2014-10-29 11:30:00,22.82,22.83,22.66,22.69,113700.0,18.1055,18.1134,17.9786,18.0024,113700.0
2014-10-29 12:00:00,22.69,22.69,22.46,22.47,175800.0,18.0024,18.0024,17.8199,17.8278,175800.0
2014-10-29 12:30:00,22.47,22.55,22.4,22.44,161300.0,17.8278,17.8913,17.7723,17.804,161300.0
2014-10-29 13:00:00,22.44,22.49,22.37,22.47,151100.0,17.804,17.8437,17.7485,17.8278,151100.0
2014-10-29 13:30:00,22.47,22.5,22.37,22.45,209300.0,17.8278,17.8516,17.7485,17.8119,209300.0
2014-10-29 14:00:00,22.47,22.64,22.34,22.64,334500.0,17.8278,17.9627,17.7247,17.9627,334500.0
2014-10-29 14:30:00,22.64,22.69,22.48,22.59,185600.0,17.9627,18.0024,17.8357,17.923,185600.0
2014-10-29 15:00:00,22.59,22.59,22.43,22.55,462600.0,17.923,17.923,17.7961,17.8913,462600.0
2014-10-29 15:30:00,22.55,22.68,22.53,22.61,544700.0,17.8913,17.9944,17.8754,17.9389,544700.0
2014-10-30 09:30:00,22.56,22.67,22.34,22.34,239500.0,17.8992,17.9865,17.7247,17.7247,239500.0
2014-10-30 10:00:00,22.32,22.41,22.26,22.4,115700.0,17.7088,17.7802,17.6612,17.7723,115700.0
2014-10-30 10:30:00,22.41,22.53,22.39,22.53,152500.0,17.7802,17.8754,17.7643,17.8754,152500.0
2014-10-30 11:00:00,22.53,22.61,22.39,22.4,140900.0,17.8754,17.9389,17.7643,17.7723,140900.0
2014-10-30 11:30:00,22.4,22.49,22.34,22.41,174900.0,17.7723,17.8437,17.7247,17.7802,174900.0
2014-10-30 12:00:00,22.41,22.5,22.41,22.49,62300.0,17.7802,17.8516,17.7802,17.8437,62300.0
2014-10-30 12:30:00,22.49,22.58,22.45,22.46,73400.0,17.8437,17.9151,17.8119,17.8199,73400.0
2014-10-30 13:00:00,22.46,22.57,22.43,22.51,84800.0,17.8199,17.9072,17.7961,17.8596,84800.0
2014-10-30 13:30:00,22.51,22.62,22.5,22.59,61000.0,17.8596,17.9468,17.8516,17.923,61000.0
2014-10-30 14:00:00,22.59,22.62,22.52,22.52,67600.0,17.923,17.9468,17.8675,17.8675,67600.0
2014-10-30 14:30:00,22.52,22.62,22.48,22.48,416800.0,17.8675,17.9468,17.8357,17.8357,416800.0
2014-10-30 15:00:00,22.48,22.53,22.4,22.43,191800.0,17.8357,17.8754,17.7723,17.7961,191800.0
2014-10-30 15:30:00,22.44,22.58,22.44,22.55,455600.0,17.804,17.9151,17.804,17.8913,455600.0
2014-10-31 09:30:00,22.76,22.82,22.48,22.64,405800.0,18.0579,18.1055,17.8357,17.9627,405800.0
2014-10-31 10:00:00,22.64,22.96,22.61,22.89,168200.0,17.9627,18.2166,17.9389,18.161,168200.0
2014-10-31 10:30:00,22.89,22.98,22.85,22.94,172700.0,18.161,18.2325,18.1293,18.2007,172700.0
2014-10-31 11:00:00,22.94,23.08,22.93,23.06,122600.0,18.2007,18.3118,18.1928,18.2959,122600.0
2014-10-31 11:30:00,23.06,23.08,22.95,22.99,306400.0,18.2959,18.3118,18.2087,18.2404,306400.0
2014-10-31 12:00:00,22.98,23.09,22.95,23.03,272500.0,18.2325,18.3197,18.2087,18.2721,272500.0
2014-10-31 12:30:00,23.04,23.16,23.0,23.16,175400.0,18.2801,18.3753,18.2483,18.3753,175400.0
2014-10-31 13:00:00,23.17,23.2,23.0,23.02,186600.0,18.3832,18.407,18.2483,18.2642,186600.0
2014-10-31 13:30:00,23.03,23.04,22.94,22.94,147100.0,18.2721,18.2801,18.2007,18.2007,147100.0
2014-10-31 14:00:00,22.95,23.02,22.94,23.02,149100.0,18.2087,18.2642,18.2007,18.2642,149100.0
2014-10-31 14:30:00,23.03,23.05,22.97,23.01,200600.0,18.2721,18.288,18.2245,18.2563,200600.0
2014-10-31 15:00:00,23.01,23.07,22.96,23.05,249000.0,18.2563,18.3039,18.2166,18.288,249000.0
2014-10-31 15:30:00,23.06,23.08,23.0,23.02,639400.0,18.2959,18.3118,18.2483,18.2642,639400.0
2014-11-03 09:30:00,23.03,23.2,22.7,22.81,194300.0,18.2721,18.407,18.0103,18.0976,194300.0
2014-11-03 10:00:00,22.84,22.91,22.69,22.77,280600.0,18.1214,18.1769,18.0024,18.0658,280600.0
2014-11-03 10:30:00,22.77,22.95,22.75,22.93,152400.0,18.0658,18.2087,18.05,18.1928,152400.0
2014-11-03 11:00:00,22.92,22.92,22.77,22.89,126000.0,18.1848,18.1848,18.0658,18.161,126000.0
2014-11-03 11:30:00,22.88,23.02,22.88,22.97,87500.0,18.1531,18.2642,18.1531,18.2245,87500.0
2014-11-03 12:00:00,22.96,22.97,22.86,22.95,82500.0,18.2166,18.2245,18.1372,18.2087,82500.0
2014-11-03 12:30:00,22.96,23.03,22.91,23.02,165000.0,18.2166,18.2721,18.1769,18.2642,165000.0
2014-11-03 13:00:00,23.01,23.01,22.94,22.99,92100.0,18.2563,18.2563,18.2007,18.2404,92100.0
2014-11-03 13:30:00,22.98,22.98,22.88,22.89,127900.0,18.2325,18.2325,18.1531,18.161,127900.0
2014-11-03 14:00:00,22.89,22.9,22.79,22.8,135900.0,18.161,18.169,18.0817,18.0896,135900.0
2014-11-03 14:30:00,22.79,22.79,22.65,22.68,235900.0,18.0817,18.0817,17.9706,17.9944,235900.0
2014-11-03 15:00:00,22.68,22.72,22.61,22.62,203200.0,17.9944,18.0262,17.9389,17.9468,203200.0
2014-11-03 15:30:00,22.62,22.7,22.59,22.66,319900.0,17.9468,18.0103,17.923,17.9786,319900.0
2014-11-04 09:30:00,22.64,22.64,22.08,22.08,393300.0,17.9627,17.9627,17.5184,17.5184,393300.0
2014-11-04 10:00:00,22.09,22.14,22.02,22.05,166400.0,17.5263,17.566,17.4708,17.4946,166400.0
2014-11-04 10:30:00,22.04,22.05,21.83,21.86,258400.0,17.4867,17.4946,17.32,17.3438,258400.0
2014-11-04 11:00:00,21.86,22.12,21.81,22.11,311700.0,17.3438,17.5501,17.3042,17.5422,311700.0
2014-11-04 11:30:00,22.12,22.12,22.0,22.01,109700.0,17.5501,17.5501,17.4549,17.4628,109700.0
2014-11-04 12:00:00,22.0,22.08,22.0,22.04,101700.0,17.4549,17.5184,17.4549,17.4867,101700.0
2014-11-04 12:30:00,22.03,22.05,21.98,22.04,79100.0,17.4787,17.4946,17.439,17.4867,79100.0
2014-11-04 13:00:00,22.04,22.05,22.0,22.03,98600.0,17.4867,17.4946,17.4549,17.4787,98600.0
2014-11-04 13:30:00,22.03,22.16,22.01,22.14,154800.0,17.4787,17.5819,17.4628,17.566,154800.0
2014-11-04 14:00:00,22.14,22.18,22.04,22.06,210200.0,17.566,17.5977,17.4867,17.5025,210200.0
2014-11-04 14:30:00,22.05,22.12,22.03,22.11,248800.0,17.4946,17.5501,17.4787,17.5422,248800.0
2014-11-04 15:00:00,22.11,22.23,22.08,22.18,163100.0,17.5422,17.6374,17.5184,17.5977,163100.0
2014-11-04 15:30:00,22.19,22.27,22.16,22.23,363900.0,17.6057,17.6691,17.5819,17.6374,363900.0
2014-11-05 09:30:00,22.28,22.38,21.85,21.96,291600.0,17.6771,17.7564,17.3359,17.4232,291600.0
2014-11-05 10:00:00,21.96,22.2,21.94,22.11,267200.0,17.4232,17.6136,17.4073,17.5422,267200.0
2014-11-05 10:30:00,22.11,22.23,22.06,22.15,172900.0,17.5422,17.6374,17.5025,17.5739,172900.0
2014-11-05 11:00:00,22.16,22.19,21.97,21.98,206900.0,17.5819,17.6057,17.4311,17.439,206900.0
2014-11-05 11:30:00,21.98,22.07,21.88,22.05,140400.0,17.439,17.5105,17.3597,17.4946,140400.0
2014-11-05 12:00:00,22.04,22.21,22.03,22.2,123000.0,17.4867,17.6215,17.4787,17.6136,123000.0
2014-11-05 12:30:00,22.2,22.2,22.12,22.13,80600.0,17.6136,17.6136,17.5501,17.5581,80600.0
2014-11-05 13:00:00,22.13,22.16,22.09,22.12,83500.0,17.5581,17.5819,17.5263,17.5501,83500.0
2014-11-05 13:30:00,22.12,22.16,22.05,22.09,273900.0,17.5501,17.5819,17.4946,17.5263,273900.0
2014-11-05 14:00:00,22.08,22.1,22.02,22.06,270600.0,17.5184,17.5343,17.4708,17.5025,270600.0
2014-11-05 14:30:00,22.06,22.12,22.01,22.12,175000.0,17.5025,17.5501,17.4628,17.5501,175000.0
2014-11-05 15:00:00,22.12,22.15,22.06,22.09,171100.0,17.5501,17.5739,17.5025,17.5263,171100.0
2014-11-05 15:30:00,22.09,22.18,22.05,22.16,399300.0,17.5263,17.5977,17.4946,17.5819,399300.0
2014-11-06 09:30:00,22.2,22.34,22.01,22.33,268700.0,17.6136,17.7247,17.4628,17.7167,268700.0
2014-11-06 10:00:00,22.34,22.35,22.1,22.17,268300.0,17.7247,17.7326,17.5343,17.5898,268300.0
2014-11-06 10:30:00,22.16,22.25,22.07,22.13,185500.0,17.5819,17.6533,17.5105,17.5581,185500.0
2014-11-06 11:00:00,22.13,22.19,22.08,22.12,104300.0,17.5581,17.6057,17.5184,17.5501,104300.0
2014-11-06 11:30:00,22.12,22.13,22.03,22.05,101200.0,17.5501,17.5581,17.4787,17.4946,101200.0
2014-11-06 12:00:00,22.04,22.16,22.02,22.15,99000.0,17.4867,17.5819,17.4708,17.5739,99000.0
2014-11-06 12:30:00,22.15,22.2,22.09,22.15,111700.0,17.5739,17.6136,17.5263,17.5739,111700.0
2014-11-06 13:00:00,22.15,22.18,22.13,22.15,102100.0,17.5739,17.5977,17.5581,17.5739,102100.0
2014-11-06 13:30:00,22.15,22.18,22.06,22.07,137000.0,17.5739,17.5977,17.5025,17.5105,137000.0
2014-11-06 14:00:00,22.07,22.09,22.01,22.05,210600.0,17.5105,17.5263,17.4628,17.4946,210600.0
2014-11-06 14:30:00,22.05,22.14,22.03,22.11,92500.0,17.4946,17.566,17.4787,17.5422,92500.0
2014-11-06 15:00:00,22.12,22.19,22.09,22.17,135300.0,17.5501,17.6057,17.5263,17.5898,135300.0
2014-11-06 15:30:00,22.16,22.22,22.13,22.15,473200.0,17.5819,17.6295,17.5581,17.5739,473200.0
2014-11-07 09:30:00,22.2,22.46,22.2,22.37,279200.0,17.6136,17.8199,17.6136,17.7485,279200.0
2014-11-07 10:00:00,22.36,22.53,22.31,22.42,191600.0,17.7405,17.8754,17.7009,17.7881,191600.0
2014-11-07 10:30:00,22.41,22.57,22.39,22.53,232400.0,17.7802,17.9072,17.7643,17.8754,232400.0
2014-11-07 11:00:00,22.53,22.58,22.45,22.49,65400.0,17.8754,17.9151,17.8119,17.8437,65400.0
2014-11-07 11:30:00,22.49,22.53,22.46,22.49,71000.0,17.8437,17.8754,17.8199,17.8437,71000.0
2014-11-07 12:00:00,22.49,22.61,22.48,22.6,120600.0,17.8437,17.9389,17.8357,17.931,120600.0
2014-11-07 12:30:00,22.6,22.6,22.54,22.55,142800.0,17.931,17.931,17.8834,17.8913,142800.0
2014-11-07 13:00:00,22.55,22.59,22.54,22.56,49200.0,17.8913,17.923,17.8834,17.8992,49200.0
2014-11-07 13:30:00,22.57,22.65,22.55,22.62,80200.0,17.9072,17.9706,17.8913,17.9468,80200.0
2014-11-07 14:00:00,22.63,22.67,22.51,22.53,118400.0,17.9548,17.9865,17.8596,17.8754,118400.0
2014-11-07 14:30:00,22.53,22.61,22.51,22.51,111200.0,17.8754,17.9389,17.8596,17.8596,111200.0
2014-11-07 15:00:00,22.51,22.53,22.4,22.4,187800.0,17.8596,17.8754,17.7723,17.7723,187800.0
2014-11-07 15:30:00,22.41,22.5,22.38,22.47,423200.0,17.7802,17.8516,17.7564,17.8278,423200.0
2014-11-10 09:30:00,22.5,22.74,22.48,22.73,285400.0,17.8516,18.042,17.8357,18.0341,285400.0
2014-11-10 10:00:00,22.72,22.77,22.38,22.42,350800.0,18.0262,18.0658,17.7564,17.7881,350800.0
2014-11-10 10:30:00,22.42,22.55,22.39,22.46,132400.0,17.7881,17.8913,17.7643,17.8199,132400.0
2014-11-10 11:00:00,22.46,22.48,22.32,22.32,106700.0,17.8199,17.8357,17.7088,17.7088,106700.0
2014-11-10 11:30:00,22.33,22.35,22.26,22.27,115900.0,17.7167,17.7326,17.6612,17.6691,115900.0
2014-11-10 12:00:00,22.27,22.32,22.27,22.27,115400.0,17.6691,17.7088,17.6691,17.6691,115400.0
2014-11-10 12:30:00,22.27,22.4,22.27,22.38,126900.0,17.6691,17.7723,17.6691,17.7564,126900.0
2014-11-10 13:00:00,22.38,22.51,22.35,22.48,179300.0,17.7564,17.8596,17.7326,17.8357,179300.0
2014-11-10 13:30:00,22.49,22.51,22.43,22.49,81000.0,17.8437,17.8596,17.7961,17.8437,81000.0
2014-11-10 14:00:00,22.48,22.53,22.44,22.47,134000.0,17.8357,17.8754,17.804,17.8278,134000.0
2014-11-10 14:30:00,22.47,22.47,22.38,22.45,200500.0,17.8278,17.8278,17.7564,17.8119,200500.0
2014-11-10 15:00:00,22.45,22.45,22.38,22.39,195300.0,17.8119,17.8119,17.7564,17.7643,195300.0
2014-11-10 15:30:00,22.39,22.41,22.35,22.39,458900.0,17.7643,17.7802,17.7326,17.7643,458900.0
2014-11-11 09:30:00,22.31,22.36,22.11,22.29,180400.0,17.7009,17.7405,17.5422,17.685,180400.0
2014-11-11 10:00:00,22.3,22.37,22.21,22.25,164100.0,17.6929,17.7485,17.6215,17.6533,164100.0
2014-11-11 10:30:00,22.25,22.29,22.2,22.25,219400.0,17.6533,17.685,17.6136,17.6533,219400.0
2014-11-11 11:00:00,22.24,22.27,22.19,22.21,207200.0,17.6453,17.6691,17.6057,17.6215,207200.0
2014-11-11 11:30:00,22.21,22.21,22.09,22.12,158400.0,17.6215,17.6215,17.5263,17.5501,158400.0
2014-11-11 12:00:00,22.12,22.14,22.04,22.09,165300.0,17.5501,17.566,17.4867,17.5263,165300.0
2014-11-11 12:30:00,22.09,22.15,22.08,22.14,84700.0,17.5263,17.5739,17.5184,17.566,84700.0
2014-11-11 13:00:00,22.14,22.2,22.13,22.2,99200.0,17.566,17.6136,17.5581,17.6136,99200.0
2014-11-11 13:30:00,22.19,22.22,22.15,22.18,69300.0,17.6057,17.6295,17.5739,17.5977,69300.0
2014-11-11 14:00:00,22.19,22.29,22.19,22.27,86500.0,17.6057,17.685,17.6057,17.6691,86500.0
2014-11-11 14:30:00,22.27,22.27,22.17,22.2,95900.0,17.6691,17.6691,17.5898,17.6136,95900.0
2014-11-11 15:00:00,22.2,22.21,22.17,22.18,180800.0,17.6136,17.6215,17.5898,17.5977,180800.0
2014-11-11 15:30:00,22.18,22.2,22.15,22.17,355800.0,17.5977,17.6136,17.5739,17.5898,355800.0
2014-11-12 09:30:00,22.12,22.24,22.09,22.23,270700.0,17.5501,17.6453,17.5263,17.6374,270700.0
2014-11-12 10:00:00,22.23,22.42,22.23,22.37,130600.0,17.6374,17.7881,17.6374,17.7485,130600.0
2014-11-12 10:30:00,22.37,22.39,22.27,22.34,240000.0,17.7485,17.7643,17.6691,17.7247,240000.0
2014-11-12 11:00:00,22.33,22.42,22.29,22.38,134100.0,17.7167,17.7881,17.685,17.7564,134100.0
2014-11-12 11:30:00,22.38,22.39,22.34,22.37,82500.0,17.7564,17.7643,17.7247,17.7485,82500.0
2014-11-12 12:00:00,22.37,22.44,22.37,22.44,170900.0,17.7485,17.804,17.7485,17.804,170900.0
2014-11-12 12:30:00,22.44,22.49,22.43,22.47,79900.0,17.804,17.8437,17.7961,17.8278,79900.0
2014-11-12 13:00:00,22.46,22.47,22.42,22.45,83400.0,17.8199,17.8278,17.7881,17.8119,83400.0
2014-11-12 13:30:00,22.45,22.46,22.41,22.45,122700.0,17.8119,17.8199,17.7802,17.8119,122700.0
2014-11-12 14:00:00,22.45,22.48,22.43,22.45,96200.0,17.8119,17.8357,17.7961,17.8119,96200.0
2014-11-12 14:30:00,22.44,22.45,22.27,22.28,94600.0,17.804,17.8119,17.6691,17.6771,94600.0
2014-11-12 15:00:00,22.28,22.36,22.26,22.31,204400.0,17.6771,17.7405,17.6612,17.7009,204400.0
2014-11-12 15:30:00,22.31,22.44,22.3,22.42,586400.0,17.7009,17.804,17.6929,17.7881,586400.0
2014-11-13 09:30:00,22.43,22.63,22.4,22.63,230700.0,17.7961,17.9548,17.7723,17.9548,230700.0
2014-11-13 10:00:00,22.63,22.72,22.55,22.7,270100.0,17.9548,18.0262,17.8913,18.0103,270100.0
2014-11-13 10:30:00,22.71,22.73,22.47,22.47,158300.0,18.0182,18.0341,17.8278,17.8278,158300.0
2014-11-13 11:00:00,22.47,22.47,22.37,22.38,115900.0,17.8278,17.8278,17.7485,17.7564,115900.0
2014-11-13 11:30:00,22.37,22.37,22.28,22.36,83800.0,17.7485,17.7485,17.6771,17.7405,83800.0
2014-11-13 12:00:00,22.36,22.41,22.33,22.41,110900.0,17.7405,17.7802,17.7167,17.7802,110900.0
2014-11-13 12:30:00,22.4,22.41,22.35,22.36,35200.0,17.7723,17.7802,17.7326,17.7405,35200.0
2014-11-13 13:00:00,22.35,22.38,22.3,22.36,66300.0,17.7326,17.7564,17.6929,17.7405,66300.0
2014-11-13 13:30:00,22.36,22.36,22.27,22.31,138100.0,17.7405,17.7405,17.6691,17.7009,138100.0
2014-11-13 14:00:00,22.3,22.35,22.28,22.3,89400.0,17.6929,17.7326,17.6771,17.6929,89400.0
2014-11-13 14:30:00,22.3,22.34,22.28,22.31,106600.0,17.6929,17.7247,17.6771,17.7009,106600.0
2014-11-13 15:00:00,22.31,22.37,22.29,22.3,122100.0,17.7009,17.7485,17.685,17.6929,122100.0
2014-11-13 15:30:00,22.3,22.43,22.29,22.35,335200.0,17.6929,17.7961,17.685,17.7326,335200.0
2014-11-14 09:30:00,22.33,22.38,22.08,22.14,196900.0,17.7167,17.7564,17.5184,17.566,196900.0
2014-11-14 10:00:00,22.13,22.34,22.13,22.23,187600.0,17.5581,17.7247,17.5581,17.6374,187600.0
2014-11-14 10:30:00,22.24,22.29,22.19,22.19,137400.0,17.6453,17.685,17.6057,17.6057,137400.0
2014-11-14 11:00:00,22.2,22.21,22.1,22.15,216800.0,17.6136,17.6215,17.5343,17.5739,216800.0
2014-11-14 11:30:00,22.14,22.2,22.13,22.2,91800.0,17.566,17.6136,17.5581,17.6136,91800.0
2014-11-14 12:00:00,22.2,22.42,22.19,22.42,157200.0,17.6136,17.7881,17.6057,17.7881,157200.0
2014-11-14 12:30:00,22.42,22.55,22.4,22.5,171500.0,17.7881,17.8913,17.7723,17.8516,171500.0
2014-11-14 13:00:00,22.5,22.7,22.5,22.66,152900.0,17.8516,18.0103,17.8516,17.9786,152900.0
2014-11-14 13:30:00,22.66,22.67,22.59,22.6,107900.0,17.9786,17.9865,17.923,17.931,107900.0
2014-11-14 14:00:00,22.6,22.69,22.58,22.64,145100.0,17.931,18.0024,17.9151,17.9627,145100.0
2014-11-14 14:30:00,22.64,22.73,22.64,22.68,158500.0,17.9627,18.0341,17.9627,17.9944,158500.0
2014-11-14 15:00:00,22.68,22.75,22.68,22.71,193800.0,17.9944,18.05,17.9944,18.0182,193800.0
2014-11-14 15:30:00,22.71,22.76,22.71,22.73,429200.0,18.0182,18.0579,18.0182,18.0341,429200.0
2014-11-17 09:30:00,22.64,22.8,22.45,22.77,346800.0,17.9627,18.0896,17.8119,18.0658,346800.0
2014-11-17 10:00:00,22.75,22.81,22.56,22.63,233500.0,18.05,18.0976,17.8992,17.9548,233500.0
2014-11-17 10:30:00,22.64,22.65,22.45,22.5,99700.0,17.9627,17.9706,17.8119,17.8516,99700.0
2014-11-17 11:00:00,22.51,22.51,22.4,22.42,96900.0,17.8596,17.8596,17.7723,17.7881,96900.0
2014-11-17 11:30:00,22.42,22.54,22.41,22.54,59300.0,17.7881,17.8834,17.7802,17.8834,59300.0
2014-11-17 12:00:00,22.55,22.63,22.54,22.6,56200.0,17.8913,17.9548,17.8834,17.931,56200.0
2014-11-17 12:30:00,22.59,22.66,22.58,22.61,51300.0,17.923,17.9786,17.9151,17.9389,51300.0
2014-11-17 13:00:00,22.61,22.73,22.57,22.68,63100.0,17.9389,18.0341,17.9072,17.9944,63100.0
2014-11-17 13:30:00,22.69,22.73,22.66,22.7,87400.0,18.0024,18.0341,17.9786,18.0103,87400.0
2014-11-17 14:00:00,22.7,22.82,22.69,22.78,131300.0,18.0103,18.1055,18.0024,18.0738,131300.0
2014-11-17 14:30:00,22.79,22.81,22.7,22.75,177200.0,18.0817,18.0976,18.0103,18.05,177200.0
2014-11-17 15:00:00,22.74,22.76,22.65,22.66,120400.0,18.042,18.0579,17.9706,17.9786,120400.0
2014-11-17 15:30:00,22.66,22.67,22.6,22.64,316500.0,17.9786,17.9865,17.931,17.9627,316500.0
2014-11-18 09:30:00,22.78,22.92,22.63,22.86,243300.0,18.0738,18.1848,17.9548,18.1372,243300.0
2014-11-18 10:00:00,22.86,22.87,22.74,22.79,169800.0,18.1372,18.1452,18.042,18.0817,169800.0
2014-11-18 10:30:00,22.79,22.8,22.67,22.73,175700.0,18.0817,18.0896,17.9865,18.0341,175700.0
2014-11-18 11:00:00,22.73,22.8,22.69,22.77,116500.0,18.0341,18.0896,18.0024,18.0658,116500.0
2014-11-18 11:30:00,22.77,22.8,22.74,22.77,148500.0,18.0658,18.0896,18.042,18.0658,148500.0
2014-11-18 12:00:00,22.77,22.87,22.76,22.82,209900.0,18.0658,18.1452,18.0579,18.1055,209900.0
2014-11-18 12:30:00,22.83,22.9,22.8,22.82,166700.0,18.1134,18.169,18.0896,18.1055,166700.0
2014-11-18 13:00:00,22.82,22.91,22.81,22.89,120400.0,18.1055,18.1769,18.0976,18.161,120400.0
2014-11-18 13:30:00,22.89,22.9,22.84,22.87,77900.0,18.161,18.169,18.1214,18.1452,77900.0
2014-11-18 14:00:00,22.87,22.91,22.82,22.85,101800.0,18.1452,18.1769,18.1055,18.1293,101800.0
2014-11-18 14:30:00,22.83,22.86,22.8,22.86,109600.0,18.1134,18.1372,18.0896,18.1372,109600.0
2014-11-18 15:00:00,22.86,22.87,22.83,22.85,164600.0,18.1372,18.1452,18.1134,18.1293,164600.0
2014-11-18 15:30:00,22.86,22.88,22.79,22.81,442400.0,18.1372,18.1531,18.0817,18.0976,442400.0
2014-11-19 09:30:00,22.71,22.72,22.28,22.42,271300.0,18.0182,18.0262,17.6771,17.7881,271300.0
2014-11-19 10:00:00,22.41,22.43,22.38,22.41,298400.0,17.7802,17.7961,17.7564,17.7802,298400.0
2014-11-19 10:30:00,22.42,22.44,22.32,22.34,148900.0,17.7881,17.804,17.7088,17.7247,148900.0
2014-11-19 11:00:00,22.34,22.35,22.2,22.23,177000.0,17.7247,17.7326,17.6136,17.6374,177000.0
2014-11-19 11:30:00,22.23,22.27,22.21,22.23,175700.0,17.6374,17.6691,17.6215,17.6374,175700.0
2014-11-19 12:00:00,22.23,22.25,22.21,22.23,167700.0,17.6374,17.6533,17.6215,17.6374,167700.0
2014-11-19 12:30:00,22.23,22.27,22.21,22.26,84700.0,17.6374,17.6691,17.6215,17.6612,84700.0
2014-11-19 13:00:00,22.26,22.29,22.17,22.19,124000.0,17.6612,17.685,17.5898,17.6057,124000.0
2014-11-19 13:30:00,22.21,22.27,22.21,22.26,101400.0,17.6215,17.6691,17.6215,17.6612,101400.0
2014-11-19 14:00:00,22.26,22.31,22.22,22.23,285100.0,17.6612,17.7009,17.6295,17.6374,285100.0
2014-11-19 14:30:00,22.23,22.27,22.15,22.2,264000.0,17.6374,17.6691,17.5739,17.6136,264000.0
2014-11-19 15:00:00,22.2,22.21,22.13,22.17,180700.0,17.6136,17.6215,17.5581,17.5898,180700.0
2014-11-19 15:30:00,22.16,22.17,22.09,22.14,402600.0,17.5819,17.5898,17.5263,17.566,402600.0
2014-11-20 09:30:00,21.96,22.33,21.8,22.33,227200.0,17.4232,17.7167,17.2962,17.7167,227200.0
2014-11-20 10:00:00,22.32,22.37,22.25,22.29,268200.0,17.7088,17.7485,17.6533,17.685,268200.0
2014-11-20 10:30:00,22.3,22.43,22.29,22.32,277900.0,17.6929,17.7961,17.685,17.7088,277900.0
2014-11-20 11:00:00,22.32,22.39,22.3,22.35,170300.0,17.7088,17.7643,17.6929,17.7326,170300.0
2014-11-20 11:30:00,22.35,22.41,22.34,22.36,120400.0,17.7326,17.7802,17.7247,17.7405,120400.0
2014-11-20 12:00:00,22.36,22.41,22.33,22.35,108200.0,17.7405,17.7802,17.7167,17.7326,108200.0
2014-11-20 12:30:00,22.36,22.44,22.35,22.43,142400.0,17.7405,17.804,17.7326,17.7961,142400.0
2014-11-20 13:00:00,22.42,22.47,22.41,22.44,55600.0,17.7881,17.8278,17.7802,17.804,55600.0
2014-11-20 13:30:00,22.44,22.56,22.44,22.55,82900.0,17.804,17.8992,17.804,17.8913,82900.0
2014-11-20 14:00:00,22.56,22.62,22.53,22.61,71800.0,17.8992,17.9468,17.8754,17.9389,71800.0
2014-11-20 14:30:00,22.61,22.62,22.56,22.57,83800.0,17.9389,17.9468,17.8992,17.9072,83800.0
2014-11-20 15:00:00,22.57,22.59,22.54,22.56,75900.0,17.9072,17.923,17.8834,17.8992,75900.0
2014-11-20 15:30:00,22.57,22.62,22.56,22.62,214700.0,17.9072,17.9468,17.8992,17.9468,214700.0
2014-11-21 09:30:00,23.03,23.25,22.91,23.08,515600.0,18.2721,18.4467,18.1769,18.3118,515600.0
2014-11-21 10:00:00,23.09,23.21,23.02,23.03,422900.0,18.3197,18.4149,18.2642,18.2721,422900.0
2014-11-21 10:30:00,23.03,23.05,22.9,22.92,132700.0,18.2721,18.288,18.169,18.1848,132700.0
2014-11-21 11:00:00,22.91,23.01,22.88,23.01,74900.0,18.1769,18.2563,18.1531,18.2563,74900.0
2014-11-21 11:30:00,23.02,23.06,22.89,22.95,183700.0,18.2642,18.2959,18.161,18.2087,183700.0
2014-11-21 12:00:00,22.95,23.01,22.9,22.96,170500.0,18.2087,18.2563,18.169,18.2166,170500.0
2014-11-21 12:30:00,22.96,23.06,22.95,23.02,85400.0,18.2166,18.2959,18.2087,18.2642,85400.0
2014-11-21 13:00:00,23.02,23.02,22.89,22.89,87500.0,18.2642,18.2642,18.161,18.161,87500.0
2014-11-21 13:30:00,22.89,22.89,22.81,22.84,55600.0,18.161,18.161,18.0976,18.1214,55600.0
2014-11-21 14:00:00,22.84,22.9,22.83,22.85,59400.0,18.1214,18.169,18.1134,18.1293,59400.0
2014-11-21 14:30:00,22.84,22.88,22.8,22.88,98700.0,18.1214,18.1531,18.0896,18.1531,98700.0
2014-11-21 15:00:00,22.87,23.01,22.86,23.01,96500.0,18.1452,18.2563,18.1372,18.2563,96500.0
2014-11-21 15:30:00,23.0,23.01,22.91,22.96,348600.0,18.2483,18.2563,18.1769,18.2166,348600.0
2014-11-24 09:30:00,23.02,23.13,22.9,22.92,123300.0,18.2642,18.3515,18.169,18.1848,123300.0
2014-11-24 10:00:00,22.91,23.16,22.88,23.15,156900.0,18.1769,18.3753,18.1531,18.3673,156900.0
2014-11-24 10:30:00,23.15,23.17,23.09,23.15,152200.0,18.3673,18.3832,18.3197,18.3673,152200.0
2014-11-24 11:00:00,23.16,23.19,23.12,23.13,88700.0,18.3753,18.3991,18.3435,18.3515,88700.0
2014-11-24 11:30:00,23.13,23.16,23.09,23.1,88300.0,18.3515,18.3753,18.3197,18.3277,88300.0
2014-11-24 12:00:00,23.1,23.12,23.04,23.05,54200.0,18.3277,18.3435,18.2801,18.288,54200.0
2014-11-24 12:30:00,23.04,23.07,23.0,23.03,47500.0,18.2801,18.3039,18.2483,18.2721,47500.0
2014-11-24 13:00:00,23.02,23.03,22.95,22.95,42200.0,18.2642,18.2721,18.2087,18.2087,42200.0
2014-11-24 13:30:00,22.95,22.96,22.91,22.95,31700.0,18.2087,18.2166,18.1769,18.2087,31700.0
2014-11-24 14:00:00,22.95,23.02,22.95,23.02,50400.0,18.2087,18.2642,18.2087,18.2642,50400.0
2014-11-24 14:30:00,23.01,23.03,22.94,22.96,69700.0,18.2563,18.2721,18.2007,18.2166,69700.0
2014-11-24 15:00:00,22.95,23.0,22.95,22.98,105500.0,18.2087,18.2483,18.2087,18.2325,105500.0
2014-11-24 15:30:00,22.98,23.0,22.92,22.95,299200.0,18.2325,18.2483,18.1848,18.2087,299200.0
2014-11-25 09:30:00,23.01,23.18,22.93,23.15,111300.0,18.2563,18.3911,18.1928,18.3673,111300.0
2014-11-25 10:00:00,23.14,23.15,23.03,23.1,108500.0,18.3594,18.3673,18.2721,18.3277,108500.0
2014-11-25 10:30:00,23.1,23.1,22.98,23.01,63100.0,18.3277,18.3277,18.2325,18.2563,63100.0
2014-11-25 11:00:00,23.0,23.01,22.95,22.98,60400.0,18.2483,18.2563,18.2087,18.2325,60400.0
2014-11-25 11:30:00,22.98,23.09,22.97,23.07,64300.0,18.2325,18.3197,18.2245,18.3039,64300.0
2014-11-25 12:00:00,23.07,23.25,23.06,23.23,144800.0,18.3039,18.4467,18.2959,18.4308,144800.0
2014-11-25 12:30:00,23.23,23.42,23.23,23.37,273700.0,18.4308,18.5816,18.4308,18.5419,273700.0
2014-11-25 13:00:00,23.37,23.42,23.33,23.41,128600.0,18.5419,18.5816,18.5101,18.5736,128600.0
2014-11-25 13:30:00,23.41,23.53,23.39,23.53,187300.0,18.5736,18.6688,18.5577,18.6688,187300.0
2014-11-25 14:00:00,23.52,23.53,23.41,23.42,135700.0,18.6609,18.6688,18.5736,18.5816,135700.0
2014-11-25 14:30:00,23.42,23.46,23.4,23.44,169900.0,18.5816,18.6133,18.5657,18.5974,169900.0
2014-11-25 15:00:00,23.43,23.46,23.42,23.45,98800.0,18.5895,18.6133,18.5816,18.6054,98800.0
2014-11-25 15:30:00,23.45,23.52,23.41,23.46,421500.0,18.6054,18.6609,18.5736,18.6133,421500.0
2014-11-26 09:30:00,23.55,23.57,23.3,23.37,99900.0,18.6847,18.7006,18.4863,18.5419,99900.0
2014-11-26 10:00:00,23.36,23.58,23.34,23.57,141200.0,18.5339,18.7085,18.5181,18.7006,141200.0
2014-11-26 10:30:00,23.56,23.57,23.45,23.46,69300.0,18.6926,18.7006,18.6054,18.6133,69300.0
2014-11-26 11:00:00,23.46,23.47,23.36,23.38,58000.0,18.6133,18.6212,18.5339,18.5498,58000.0
2014-11-26 11:30:00,23.38,23.42,23.35,23.38,52300.0,18.5498,18.5816,18.526,18.5498,52300.0
2014-11-26 12:00:00,23.38,23.39,23.35,23.35,41300.0,18.5498,18.5577,18.526,18.526,41300.0
2014-11-26 12:30:00,23.36,23.43,23.36,23.42,59400.0,18.5339,18.5895,18.5339,18.5816,59400.0
2014-11-26 13:00:00,23.42,23.44,23.39,23.42,46800.0,18.5816,18.5974,18.5577,18.5816,46800.0
2014-11-26 13:30:00,23.42,23.46,23.4,23.46,63700.0,18.5816,18.6133,18.5657,18.6133,63700.0
2014-11-26 14:00:00,23.47,23.5,23.45,23.46,73900.0,18.6212,18.645,18.6054,18.6133,73900.0
2014-11-26 14:30:00,23.46,23.48,23.43,23.43,71000.0,18.6133,18.6292,18.5895,18.5895,71000.0
2014-11-26 15:00:00,23.44,23.46,23.41,23.41,68800.0,18.5974,18.6133,18.5736,18.5736,68800.0
2014-11-26 15:30:00,23.4,23.44,23.36,23.39,201900.0,18.5657,18.5974,18.5339,18.5577,201900.0
2014-11-28 09:30:00,23.26,23.29,22.77,22.89,208100.0,18.4546,18.4784,18.0658,18.161,208100.0
2014-11-28 10:00:00,22.88,22.9,22.74,22.74,121300.0,18.1531,18.169,18.042,18.042,121300.0
2014-11-28 10:30:00,22.74,22.88,22.72,22.88,56600.0,18.042,18.1531,18.0262,18.1531,56600.0
2014-11-28 11:00:00,22.87,22.89,22.83,22.86,79800.0,18.1452,18.161,18.1134,18.1372,79800.0
2014-11-28 11:30:00,22.85,22.86,22.73,22.75,57300.0,18.1293,18.1372,18.0341,18.05,57300.0
2014-11-28 12:00:00,22.74,22.79,22.72,22.73,150400.0,18.042,18.0817,18.0262,18.0341,150400.0
2014-11-28 12:30:00,22.73,22.74,22.44,22.53,596200.0,18.0341,18.042,17.804,17.8754,596200.0
2014-12-01 09:30:00,22.53,22.54,22.23,22.33,324900.0,17.8754,17.8834,17.6374,17.7167,324900.0
2014-12-01 10:00:00,22.33,22.34,22.13,22.19,516000.0,17.7167,17.7247,17.5581,17.6057,516000.0
2014-12-01 10:30:00,22.2,22.24,22.04,22.04,155100.0,17.6136,17.6453,17.4867,17.4867,155100.0
2014-12-01 11:00:00,22.05,22.11,21.97,22.05,205600.0,17.4946,17.5422,17.4311,17.4946,205600.0
2014-12-01 11:30:00,22.05,22.14,22.03,22.08,208700.0,17.4946,17.566,17.4787,17.5184,208700.0
2014-12-01 12:00:00,22.08,22.12,22.0,22.0,100300.0,17.5184,17.5501,17.4549,17.4549,100300.0
2014-12-01 12:30:00,22.0,22.19,21.99,22.17,189000.0,17.4549,17.6057,17.447,17.5898,189000.0
2014-12-01 13:00:00,22.18,22.27,22.16,22.22,95700.0,17.5977,17.6691,17.5819,17.6295,95700.0
2014-12-01 13:30:00,22.22,22.24,22.11,22.12,65700.0,17.6295,17.6453,17.5422,17.5501,65700.0
2014-12-01 14:00:00,22.12,22.14,21.99,22.05,146900.0,17.5501,17.566,17.447,17.4946,146900.0
2014-12-01 14:30:00,22.05,22.06,21.97,21.97,204700.0,17.4946,17.5025,17.4311,17.4311,204700.0
2014-12-01 15:00:00,21.98,22.05,21.97,22.02,132600.0,17.439,17.4946,17.4311,17.4708,132600.0
2014-12-01 15:30:00,22.03,22.05,21.99,22.02,381400.0,17.4787,17.4946,17.447,17.4708,381400.0
2014-12-02 09:30:00,22.02,22.17,21.93,21.99,260700.0,17.4708,17.5898,17.3994,17.447,260700.0
2014-12-02 10:00:00,22.0,22.23,21.99,22.06,152600.0,17.4549,17.6374,17.447,17.5025,152600.0
2014-12-02 10:30:00,22.07,22.29,22.06,22.28,115500.0,17.5105,17.685,17.5025,17.6771,115500.0
2014-12-02 11:00:00,22.29,22.34,22.06,22.12,93800.0,17.685,17.7247,17.5025,17.5501,93800.0
2014-12-02 11:30:00,22.13,22.13,21.98,22.07,98200.0,17.5581,17.5581,17.439,17.5105,98200.0
2014-12-02 12:00:00,22.07,22.15,22.02,22.09,117400.0,17.5105,17.5739,17.4708,17.5263,117400.0
2014-12-02 12:30:00,22.09,22.1,22.02,22.09,78900.0,17.5263,17.5343,17.4708,17.5263,78900.0
2014-12-02 13:00:00,22.09,22.1,22.03,22.09,69200.0,17.5263,17.5343,17.4787,17.5263,69200.0
2014-12-02 13:30:00,22.07,22.07,21.94,21.95,81400.0,17.5105,17.5105,17.4073,17.4152,81400.0
2014-12-02 14:00:00,21.95,22.02,21.94,22.01,112600.0,17.4152,17.4708,17.4073,17.4628,112600.0
2014-12-02 14:30:00,22.01,22.05,21.97,21.98,128400.0,17.4628,17.4946,17.4311,17.439,128400.0
2014-12-02 15:00:00,21.97,21.99,21.85,21.91,160700.0,17.4311,17.447,17.3359,17.3835,160700.0
2014-12-02 15:30:00,21.9,21.94,21.87,21.9,262100.0,17.3756,17.4073,17.3518,17.3756,262100.0
2014-12-03 09:30:00,22.25,22.67,22.03,22.66,464600.0,17.6533,17.9865,17.4787,17.9786,464600.0
2014-12-03 10:00:00,22.66,22.89,22.64,22.89,264400.0,17.9786,18.161,17.9627,18.161,264400.0
2014-12-03 10:30:00,22.89,22.9,22.76,22.85,100900.0,18.161,18.169,18.0579,18.1293,100900.0
2014-12-03 11:00:00,22.86,22.92,22.79,22.82,107300.0,18.1372,18.1848,18.0817,18.1055,107300.0
2014-12-03 11:30:00,22.82,22.99,22.76,22.92,96000.0,18.1055,18.2404,18.0579,18.1848,96000.0
2014-12-03 12:00:00,22.93,22.96,22.86,22.89,55800.0,18.1928,18.2166,18.1372,18.161,55800.0
2014-12-03 12:30:00,22.89,23.03,22.87,23.02,94700.0,18.161,18.2721,18.1452,18.2642,94700.0
2014-12-03 13:00:00,23.02,23.02,22.98,22.99,59600.0,18.2642,18.2642,18.2325,18.2404,59600.0
2014-12-03 13:30:00,22.99,22.99,22.9,22.91,118600.0,18.2404,18.2404,18.169,18.1769,118600.0
2014-12-03 14:00:00,22.91,22.99,22.88,22.97,99100.0,18.1769,18.2404,18.1531,18.2245,99100.0
2014-12-03 14:30:00,22.97,22.98,22.87,22.89,78800.0,18.2245,18.2325,18.1452,18.161,78800.0
2014-12-03 15:00:00,22.9,22.97,22.89,22.97,97700.0,18.169,18.2245,18.161,18.2245,97700.0
2014-12-03 15:30:00,22.96,23.0,22.86,22.86,352400.0,18.2166,18.2483,18.1372,18.1372,352400.0
2014-12-04 09:30:00,22.63,22.81,22.55,22.64,208000.0,17.9548,18.0976,17.8913,17.9627,208000.0
2014-12-04 10:00:00,22.64,22.84,22.64,22.68,86000.0,17.9627,18.1214,17.9627,17.9944,86000.0
2014-12-04 10:30:00,22.67,22.67,22.45,22.52,105200.0,17.9865,17.9865,17.8119,17.8675,105200.0
2014-12-04 11:00:00,22.52,22.63,22.5,22.63,88400.0,17.8675,17.9548,17.8516,17.9548,88400.0
2014-12-04 11:30:00,22.64,22.78,22.6,22.78,60300.0,17.9627,18.0738,17.931,18.0738,60300.0
2014-12-04 12:00:00,22.78,22.8,22.69,22.7,58900.0,18.0738,18.0896,18.0024,18.0103,58900.0
2014-12-04 12:30:00,22.7,22.82,22.69,22.75,95800.0,18.0103,18.1055,18.0024,18.05,95800.0
2014-12-04 13:00:00,22.76,22.87,22.75,22.84,124800.0,18.0579,18.1452,18.05,18.1214,124800.0
2014-12-04 13:30:00,22.83,22.88,22.82,22.83,61900.0,18.1134,18.1531,18.1055,18.1134,61900.0
2014-12-04 14:00:00,22.83,22.84,22.8,22.8,46500.0,18.1134,18.1214,18.0896,18.0896,46500.0
2014-12-04 14:30:00,22.8,22.81,22.73,22.73,86700.0,18.0896,18.0976,18.0341,18.0341,86700.0
2014-12-04 15:00:00,22.73,22.74,22.55,22.57,176700.0,18.0341,18.042,17.8913,17.9072,176700.0
2014-12-04 15:30:00,22.57,22.7,22.56,22.69,321400.0,17.9072,18.0103,17.8992,18.0024,321400.0
2014-12-05 09:30:00,22.68,22.81,22.5,22.5,166400.0,17.9944,18.0976,17.8516,17.8516,166400.0
2014-12-05 10:00:00,22.51,22.7,22.48,22.65,115700.0,17.8596,18.0103,17.8357,17.9706,115700.0
2014-12-05 10:30:00,22.65,22.68,22.62,22.66,82400.0,17.9706,17.9944,17.9468,17.9786,82400.0
2014-12-05 11:00:00,22.66,22.69,22.6,22.67,108000.0,17.9786,18.0024,17.931,17.9865,108000.0
2014-12-05 11:30:00,22.67,22.67,22.59,22.61,122200.0,17.9865,17.9865,17.923,17.9389,122200.0
2014-12-05 12:00:00,22.6,22.76,22.59,22.73,55900.0,17.931,18.0579,17.923,18.0341,55900.0
2014-12-05 12:30:00,22.73,22.79,22.72,22.75,64900.0,18.0341,18.0817,18.0262,18.05,64900.0
2014-12-05 13:00:00,22.75,22.88,22.74,22.82,160500.0,18.05,18.1531,18.042,18.1055,160500.0
2014-12-05 13:30:00,22.82,22.85,22.81,22.82,88400.0,18.1055,18.1293,18.0976,18.1055,88400.0
2014-12-05 14:00:00,22.83,22.86,22.75,22.75,99000.0,18.1134,18.1372,18.05,18.05,99000.0
2014-12-05 14:30:00,22.75,22.76,22.65,22.65,74200.0,18.05,18.0579,17.9706,17.9706,74200.0
2014-12-05 15:00:00,22.64,22.7,22.63,22.69,91500.0,17.9627,18.0103,17.9548,18.0024,91500.0
2014-12-05 15:30:00,22.69,22.72,22.63,22.68,510300.0,18.0024,18.0262,17.9548,17.9944,510300.0
2014-12-08 09:30:00,22.59,22.6,22.24,22.51,249100.0,17.923,17.931,17.6453,17.8596,249100.0
2014-12-08 10:00:00,22.53,22.64,22.49,22.6,235900.0,17.8754,17.9627,17.8437,17.931,235900.0
2014-12-08 10:30:00,22.6,22.62,22.48,22.54,184300.0,17.931,17.9468,17.8357,17.8834,184300.0
2014-12-08 11:00:00,22.54,22.55,22.42,22.42,182600.0,17.8834,17.8913,17.7881,17.7881,182600.0
2014-12-08 11:30:00,22.42,22.46,22.3,22.36,93400.0,17.7881,17.8199,17.6929,17.7405,93400.0
2014-12-08 12:00:00,22.35,22.42,22.24,22.28,75500.0,17.7326,17.7881,17.6453,17.6771,75500.0
2014-12-08 12:30:00,22.27,22.33,22.24,22.3,124100.0,17.6691,17.7167,17.6453,17.6929,124100.0
2014-12-08 13:00:00,22.3,22.31,22.23,22.26,82000.0,17.6929,17.7009,17.6374,17.6612,82000.0
2014-12-08 13:30:00,22.25,22.26,22.14,22.22,84400.0,17.6533,17.6612,17.566,17.6295,84400.0
2014-12-08 14:00:00,22.22,22.24,22.15,22.2,110800.0,17.6295,17.6453,17.5739,17.6136,110800.0
2014-12-08 14:30:00,22.2,22.26,22.19,22.21,83600.0,17.6136,17.6612,17.6057,17.6215,83600.0
2014-12-08 15:00:00,22.21,22.22,22.13,22.18,213700.0,17.6215,17.6295,17.5581,17.5977,213700.0
2014-12-08 15:30:00,22.17,22.24,22.07,22.2,362700.0,17.5898,17.6453,17.5105,17.6136,362700.0
2014-12-09 09:30:00,22.01,22.5,21.86,22.5,420900.0,17.4628,17.8516,17.3438,17.8516,420900.0
2014-12-09 10:00:00,22.5,22.57,22.23,22.23,218800.0,17.8516,17.9072,17.6374,17.6374,218800.0
2014-12-09 10:30:00,22.24,22.28,22.15,22.16,221800.0,17.6453,17.6771,17.5739,17.5819,221800.0
2014-12-09 11:00:00,22.16,22.2,22.1,22.13,164500.0,17.5819,17.6136,17.5343,17.5581,164500.0
2014-12-09 11:30:00,22.13,22.24,22.09,22.18,100500.0,17.5581,17.6453,17.5263,17.5977,100500.0
2014-12-09 12:00:00,22.18,22.22,22.14,22.14,73700.0,17.5977,17.6295,17.566,17.566,73700.0
2014-12-09 12:30:00,22.14,22.36,22.14,22.36,122000.0,17.566,17.7405,17.566,17.7405,122000.0
2014-12-09 13:00:00,22.36,22.38,22.32,22.35,125400.0,17.7405,17.7564,17.7088,17.7326,125400.0
2014-12-09 13:30:00,22.35,22.45,22.34,22.4,214300.0,17.7326,17.8119,17.7247,17.7723,214300.0
2014-12-09 14:00:00,22.39,22.49,22.38,22.46,121900.0,17.7643,17.8437,17.7564,17.8199,121900.0
2014-12-09 14:30:00,22.46,22.47,22.38,22.42,139100.0,17.8199,17.8278,17.7564,17.7881,139100.0
2014-12-09 15:00:00,22.42,22.47,22.42,22.44,184200.0,17.7881,17.8278,17.7881,17.804,184200.0
2014-12-09 15:30:00,22.45,22.53,22.44,22.51,641200.0,17.8119,17.8754,17.804,17.8596,641200.0
2014-12-10 09:30:00,22.41,22.41,22.01,22.07,123300.0,17.7802,17.7802,17.4628,17.5105,123300.0
2014-12-10 10:00:00,22.07,22.14,21.98,22.12,132000.0,17.5105,17.566,17.439,17.5501,132000.0
2014-12-10 10:30:00,22.11,22.12,21.97,22.03,97800.0,17.5422,17.5501,17.4311,17.4787,97800.0
2014-12-10 11:00:00,22.02,22.04,21.94,21.99,119500.0,17.4708,17.4867,17.4073,17.447,119500.0
2014-12-10 11:30:00,21.99,22.07,21.95,22.05,96400.0,17.447,17.5105,17.4152,17.4946,96400.0
2014-12-10 12:00:00,22.05,22.06,21.97,21.99,64900.0,17.4946,17.5025,17.4311,17.447,64900.0
2014-12-10 12:30:00,22.0,22.07,21.97,22.02,65200.0,17.4549,17.5105,17.4311,17.4708,65200.0
2014-12-10 13:00:00,22.02,22.06,22.01,22.03,61500.0,17.4708,17.5025,17.4628,17.4787,61500.0
2014-12-10 13:30:00,22.04,22.04,21.86,21.87,37100.0,17.4867,17.4867,17.3438,17.3518,37100.0
2014-12-10 14:00:00,21.87,21.87,21.76,21.8,152100.0,17.3518,17.3518,17.2645,17.2962,152100.0
2014-12-10 14:30:00,21.8,21.83,21.7,21.76,346200.0,17.2962,17.32,17.2169,17.2645,346200.0
2014-12-10 15:00:00,21.75,21.77,21.68,21.76,128800.0,17.2566,17.2724,17.201,17.2645,128800.0
2014-12-10 15:30:00,21.76,21.77,21.64,21.69,357600.0,17.2645,17.2724,17.1693,17.209,357600.0
2014-12-11 09:30:00,21.6,21.68,21.51,21.54,223200.0,17.1376,17.201,17.0661,17.0899,223200.0
2014-12-11 10:00:00,21.55,21.73,21.46,21.72,202300.0,17.0979,17.2407,17.0265,17.2328,202300.0
2014-12-11 10:30:00,21.74,21.81,21.64,21.7,233100.0,17.2486,17.3042,17.1693,17.2169,233100.0
2014-12-11 11:00:00,21.7,21.76,21.65,21.7,259100.0,17.2169,17.2645,17.1772,17.2169,259100.0
2014-12-11 11:30:00,21.7,21.75,21.6,21.65,143100.0,17.2169,17.2566,17.1376,17.1772,143100.0
2014-12-11 12:00:00,21.65,21.7,21.59,21.7,69200.0,17.1772,17.2169,17.1296,17.2169,69200.0
2014-12-11 12:30:00,21.7,21.71,21.63,21.67,86600.0,17.2169,17.2248,17.1614,17.1931,86600.0
2014-12-11 13:00:00,21.67,21.69,21.6,21.62,55100.0,17.1931,17.209,17.1376,17.1534,55100.0
2014-12-11 13:30:00,21.62,21.62,21.48,21.48,79800.0,17.1534,17.1534,17.0423,17.0423,79800.0
2014-12-11 14:00:00,21.48,21.54,21.46,21.48,98200.0,17.0423,17.0899,17.0265,17.0423,98200.0
2014-12-11 14:30:00,21.48,21.51,21.37,21.39,191800.0,17.0423,17.0661,16.9551,16.9709,191800.0
2014-12-11 15:00:00,21.38,21.48,21.38,21.43,158600.0,16.963,17.0423,16.963,17.0027,158600.0
2014-12-11 15:30:00,21.44,21.46,21.27,21.3,614700.0,17.0106,17.0265,16.8757,16.8995,614700.0
2014-12-12 09:30:00,21.08,21.3,20.87,20.95,247900.0,16.725,16.8995,16.5584,16.6218,247900.0
2014-12-12 10:00:00,20.95,20.97,20.69,20.86,401700.0,16.6218,16.6377,16.4156,16.5504,401700.0
2014-12-12 10:30:00,20.85,20.95,20.73,20.74,158800.0,16.5425,16.6218,16.4473,16.4552,158800.0
2014-12-12 11:00:00,20.74,20.8,20.67,20.73,162700.0,16.4552,16.5028,16.3997,16.4473,162700.0
2014-12-12 11:30:00,20.75,20.79,20.73,20.77,188100.0,16.4632,16.4949,16.4473,16.479,188100.0
2014-12-12 12:00:00,20.77,20.93,20.76,20.93,115000.0,16.479,16.606,16.4711,16.606,115000.0
2014-12-12 12:30:00,20.92,20.94,20.79,20.79,149300.0,16.598,16.6139,16.4949,16.4949,149300.0
2014-12-12 13:00:00,20.78,20.8,20.72,20.75,143400.0,16.487,16.5028,16.4394,16.4632,143400.0
2014-12-12 13:30:00,20.76,20.81,20.65,20.68,174900.0,16.4711,16.5108,16.3838,16.4076,174900.0
2014-12-12 14:00:00,20.68,20.71,20.67,20.7,260300.0,16.4076,16.4314,16.3997,16.4235,260300.0
2014-12-12 14:30:00,20.71,20.71,20.54,20.55,197800.0,16.4314,16.4314,16.2965,16.3045,197800.0
2014-12-12 15:00:00,20.56,20.57,20.43,20.46,242700.0,16.3124,16.3203,16.2093,16.2331,242700.0
2014-12-12 15:30:00,20.46,20.47,20.36,20.36,646500.0,16.2331,16.241,16.1537,16.1537,646500.0
2014-12-15 09:30:00,20.49,20.6,20.13,20.25,375000.0,16.2569,16.3441,15.9712,16.0665,375000.0
2014-12-15 10:00:00,20.25,20.26,20.04,20.1,529700.0,16.0665,16.0744,15.8998,15.9474,529700.0
2014-12-15 10:30:00,20.1,20.12,20.02,20.07,556400.0,15.9474,15.9633,15.884,15.9236,556400.0
2014-12-15 11:00:00,20.08,20.11,19.91,19.93,490700.0,15.9316,15.9554,15.7967,15.8126,490700.0
2014-12-15 11:30:00,19.92,19.98,19.89,19.93,362300.0,15.8046,15.8522,15.7808,15.8126,362300.0
2014-12-15 12:00:00,19.92,20.09,19.92,20.0,296300.0,15.8046,15.9395,15.8046,15.8681,296300.0
2014-12-15 12:30:00,20.0,20.02,19.95,20.0,216100.0,15.8681,15.884,15.8284,15.8681,216100.0
2014-12-15 13:00:00,20.0,20.02,19.93,19.93,186600.0,15.8681,15.884,15.8126,15.8126,186600.0
2014-12-15 13:30:00,19.93,19.96,19.9,19.92,162100.0,15.8126,15.8364,15.7888,15.8046,162100.0
2014-12-15 14:00:00,19.92,19.95,19.83,19.89,194300.0,15.8046,15.8284,15.7332,15.7808,194300.0
2014-12-15 14:30:00,19.9,19.9,19.79,19.85,591800.0,15.7888,15.7888,15.7015,15.7491,591800.0
2014-12-15 15:00:00,19.85,19.86,19.76,19.79,474200.0,15.7491,15.757,15.6777,15.7015,474200.0
2014-12-15 15:30:00,19.8,19.84,19.74,19.75,724100.0,15.7094,15.7412,15.6618,15.6698,724100.0
2014-12-16 09:30:00,19.81,19.81,19.41,19.57,484200.0,15.7174,15.7174,15.4,15.5269,484200.0
2014-12-16 10:00:00,19.58,19.7,19.45,19.68,479300.0,15.5349,15.6301,15.4317,15.6142,479300.0
2014-12-16 10:30:00,19.68,19.68,19.58,19.6,440100.0,15.6142,15.6142,15.5349,15.5507,440100.0
2014-12-16 11:00:00,19.61,19.83,19.6,19.8,736800.0,15.5587,15.7332,15.5507,15.7094,736800.0
2014-12-16 11:30:00,19.81,19.91,19.76,19.79,498400.0,15.7174,15.7967,15.6777,15.7015,498400.0
2014-12-16 12:00:00,19.8,19.84,19.69,19.73,166200.0,15.7094,15.7412,15.6221,15.6539,166200.0
2014-12-16 12:30:00,19.74,19.81,19.54,19.55,307700.0,15.6618,15.7174,15.5031,15.5111,307700.0
2014-12-16 13:00:00,19.55,19.55,19.38,19.41,303100.0,15.5111,15.5111,15.3762,15.4,303100.0
2014-12-16 13:30:00,19.41,19.54,19.37,19.48,230900.0,15.4,15.5031,15.3683,15.4555,230900.0
2014-12-16 14:00:00,19.48,19.51,19.43,19.48,193000.0,15.4555,15.4793,15.4159,15.4555,193000.0
2014-12-16 14:30:00,19.48,19.51,19.42,19.47,129300.0,15.4555,15.4793,15.4079,15.4476,129300.0
2014-12-16 15:00:00,19.46,19.5,19.4,19.45,701800.0,15.4397,15.4714,15.3921,15.4317,701800.0
2014-12-16 15:30:00,19.45,19.52,19.38,19.48,632900.0,15.4317,15.4873,15.3762,15.4555,632900.0
2014-12-17 09:30:00,19.52,19.55,19.32,19.39,213400.0,15.4873,15.5111,15.3286,15.3841,213400.0
2014-12-17 10:00:00,19.39,19.42,19.33,19.35,480300.0,15.3841,15.4079,15.3365,15.3524,480300.0
2014-12-17 10:30:00,19.35,19.41,19.23,19.39,453700.0,15.3524,15.4,15.2572,15.3841,453700.0
2014-12-17 11:00:00,19.39,19.39,19.29,19.36,312400.0,15.3841,15.3841,15.3048,15.3603,312400.0
2014-12-17 11:30:00,19.36,19.49,19.31,19.48,332100.0,15.3603,15.4635,15.3207,15.4555,332100.0
2014-12-17 12:00:00,19.49,19.55,19.44,19.48,349900.0,15.4635,15.5111,15.4238,15.4555,349900.0
2014-12-17 12:30:00,19.47,19.61,19.46,19.59,369200.0,15.4476,15.5587,15.4397,15.5428,369200.0
2014-12-17 13:00:00,19.59,19.77,19.59,19.74,413700.0,15.5428,15.6856,15.5428,15.6618,413700.0
2014-12-17 13:30:00,19.74,19.75,19.6,19.65,583200.0,15.6618,15.6698,15.5507,15.5904,583200.0
2014-12-17 14:00:00,19.65,19.95,19.63,19.91,381800.0,15.5904,15.8284,15.5745,15.7967,381800.0
2014-12-17 14:30:00,19.91,19.94,19.78,19.85,351100.0,15.7967,15.8205,15.6936,15.7491,351100.0
2014-12-17 15:00:00,19.85,20.0,19.77,19.98,231400.0,15.7491,15.8681,15.6856,15.8522,231400.0
2014-12-17 15:30:00,19.98,20.12,19.96,20.07,675900.0,15.8522,15.9633,15.8364,15.9236,675900.0
2014-12-18 09:30:00,20.5,20.5,19.66,19.84,1035200.0,16.2648,16.2648,15.5983,15.7412,1035200.0
2014-12-18 10:00:00,19.84,19.88,19.49,19.52,1393100.0,15.7412,15.7729,15.4635,15.4873,1393100.0
2014-12-18 10:30:00,19.52,19.56,19.14,19.14,787400.0,15.4873,15.519,15.1858,15.1858,787400.0
2014-12-18 11:00:00,19.15,19.26,18.83,19.26,1449700.0,15.1937,15.281,14.9398,15.281,1449700.0
2014-12-18 11:30:00,19.26,19.45,19.25,19.44,735000.0,15.281,15.4317,15.2731,15.4238,735000.0
2014-12-18 12:00:00,19.44,19.51,19.4,19.48,373100.0,15.4238,15.4793,15.3921,15.4555,373100.0
2014-12-18 12:30:00,19.48,19.5,19.44,19.46,338100.0,15.4555,15.4714,15.4238,15.4397,338100.0
2014-12-18 13:00:00,19.46,19.5,19.42,19.43,254000.0,15.4397,15.4714,15.4079,15.4159,254000.0
2014-12-18 13:30:00,19.43,19.46,19.42,19.46,479600.0,15.4159,15.4397,15.4079,15.4397,479600.0
2014-12-18 14:00:00,19.46,19.48,19.35,19.45,741300.0,15.4397,15.4555,15.3524,15.4317,741300.0
2014-12-18 14:30:00,19.45,19.5,19.43,19.46,507200.0,15.4317,15.4714,15.4159,15.4397,507200.0
2014-12-18 15:00:00,19.46,19.54,19.44,19.45,994100.0,15.4397,15.5031,15.4238,15.4317,994100.0
2014-12-18 15:30:00,19.46,19.63,19.44,19.55,1522700.0,15.4397,15.5745,15.4238,15.5111,1522700.0
2014-12-19 09:30:00,19.62,19.94,19.53,19.93,876900.0,15.5666,15.8205,15.4952,15.8126,876900.0
2014-12-19 10:00:00,19.93,19.95,19.78,19.82,405600.0,15.8126,15.8284,15.6936,15.7253,405600.0
2014-12-19 10:30:00,19.82,19.83,19.7,19.75,309100.0,15.7253,15.7332,15.6301,15.6698,309100.0
2014-12-19 11:00:00,19.75,19.86,19.72,19.85,244100.0,15.6698,15.757,15.646,15.7491,244100.0
2014-12-19 11:30:00,19.85,19.89,19.77,19.82,241600.0,15.7491,15.7808,15.6856,15.7253,241600.0
2014-12-19 12:00:00,19.81,19.88,19.76,19.78,156000.0,15.7174,15.7729,15.6777,15.6936,156000.0
2014-12-19 12:30:00,19.79,19.84,19.75,19.77,121000.0,15.7015,15.7412,15.6698,15.6856,121000.0
2014-12-19 13:00:00,19.77,19.79,19.67,19.75,220900.0,15.6856,15.7015,15.6063,15.6698,220900.0
2014-12-19 13:30:00,19.75,19.81,19.72,19.8,361100.0,15.6698,15.7174,15.646,15.7094,361100.0
2014-12-19 14:00:00,19.8,19.81,19.75,19.79,260600.0,15.7094,15.7174,15.6698,15.7015,260600.0
2014-12-19 14:30:00,19.79,19.79,19.75,19.77,604500.0,15.7015,15.7015,15.6698,15.6856,604500.0
2014-12-19 15:00:00,19.77,19.78,19.73,19.76,357500.0,15.6856,15.6936,15.6539,15.6777,357500.0
2014-12-19 15:30:00,19.75,19.83,19.74,19.76,856000.0,15.6698,15.7332,15.6618,15.6777,856000.0
2014-12-22 09:30:00,19.73,19.82,19.44,19.55,902300.0,15.6539,15.7253,15.4238,15.5111,902300.0
2014-12-22 10:00:00,19.56,19.56,19.39,19.47,321700.0,15.519,15.519,15.3841,15.4476,321700.0
2014-12-22 10:30:00,19.48,19.55,19.44,19.53,140800.0,15.4555,15.5111,15.4238,15.4952,140800.0
2014-12-22 11:00:00,19.53,19.56,19.51,19.55,207800.0,15.4952,15.519,15.4793,15.5111,207800.0
2014-12-22 11:30:00,19.55,19.58,19.51,19.51,111800.0,15.5111,15.5349,15.4793,15.4793,111800.0
2014-12-22 12:00:00,19.51,19.52,19.31,19.32,183600.0,15.4793,15.4873,15.3207,15.3286,183600.0
2014-12-22 12:30:00,19.31,19.31,19.19,19.22,172700.0,15.3207,15.3207,15.2254,15.2492,172700.0
2014-12-22 13:00:00,19.23,19.29,19.2,19.22,187100.0,15.2572,15.3048,15.2334,15.2492,187100.0
2014-12-22 13:30:00,19.22,19.25,19.18,19.23,135600.0,15.2492,15.2731,15.2175,15.2572,135600.0
2014-12-22 14:00:00,19.23,19.25,19.17,19.24,101100.0,15.2572,15.2731,15.2096,15.2651,101100.0
2014-12-22 14:30:00,19.24,19.25,19.18,19.2,111300.0,15.2651,15.2731,15.2175,15.2334,111300.0
2014-12-22 15:00:00,19.2,19.21,19.14,19.19,146000.0,15.2334,15.2413,15.1858,15.2254,146000.0
2014-12-22 15:30:00,19.19,19.2,19.11,19.15,599400.0,15.2254,15.2334,15.162,15.1937,599400.0
2014-12-23 09:30:00,19.27,19.57,19.14,19.49,373200.0,15.2889,15.5269,15.1858,15.4635,373200.0
2014-12-23 10:00:00,19.5,19.55,19.46,19.5,255500.0,15.4714,15.5111,15.4397,15.4714,255500.0
2014-12-23 10:30:00,19.49,19.57,19.47,19.52,300800.0,15.4635,15.5269,15.4476,15.4873,300800.0
2014-12-23 11:00:00,19.52,19.56,19.48,19.55,91200.0,15.4873,15.519,15.4555,15.5111,91200.0
2014-12-23 11:30:00,19.55,19.6,19.54,19.57,87000.0,15.5111,15.5507,15.5031,15.5269,87000.0
2014-12-23 12:00:00,19.57,19.61,19.53,19.58,216000.0,15.5269,15.5587,15.4952,15.5349,216000.0
2014-12-23 12:30:00,19.58,19.61,19.57,19.59,97700.0,15.5349,15.5587,15.5269,15.5428,97700.0
2014-12-23 13:00:00,19.59,19.61,19.55,19.55,111100.0,15.5428,15.5587,15.5111,15.5111,111100.0
2014-12-23 13:30:00,19.55,19.56,19.42,19.42,74700.0,15.5111,15.519,15.4079,15.4079,74700.0
2014-12-23 14:00:00,19.41,19.48,19.41,19.44,62900.0,15.4,15.4555,15.4,15.4238,62900.0
2014-12-23 14:30:00,19.43,19.43,19.38,19.39,100200.0,15.4159,15.4159,15.3762,15.3841,100200.0
2014-12-23 15:00:00,19.39,19.41,19.33,19.36,92000.0,15.3841,15.4,15.3365,15.3603,92000.0
2014-12-23 15:30:00,19.35,19.37,19.32,19.34,372100.0,15.3524,15.3683,15.3286,15.3445,372100.0
2014-12-24 09:30:00,19.33,19.4,19.2,19.38,140100.0,15.3365,15.3921,15.2334,15.3762,140100.0
2014-12-24 10:00:00,19.38,19.4,19.31,19.32,125100.0,15.3762,15.3921,15.3207,15.3286,125100.0
2014-12-24 10:30:00,19.32,19.35,19.23,19.3,188000.0,15.3286,15.3524,15.2572,15.3127,188000.0
2014-12-24 11:00:00,19.31,19.4,19.3,19.4,146800.0,15.3207,15.3921,15.3127,15.3921,146800.0
2014-12-24 11:30:00,19.4,19.45,19.37,19.43,122100.0,15.3921,15.4317,15.3683,15.4159,122100.0
2014-12-24 12:00:00,19.43,19.48,19.42,19.47,83100.0,15.4159,15.4555,15.4079,15.4476,83100.0
2014-12-24 12:30:00,19.46,19.48,19.38,19.39,156900.0,15.4397,15.4555,15.3762,15.3841,156900.0
2014-12-26 09:30:00,19.54,19.64,19.35,19.54,152500.0,15.5031,15.5825,15.3524,15.5031,152500.0
2014-12-26 10:00:00,19.55,19.6,19.47,19.54,143000.0,15.5111,15.5507,15.4476,15.5031,143000.0
2014-12-26 10:30:00,19.54,19.54,19.41,19.44,59700.0,15.5031,15.5031,15.4,15.4238,59700.0
2014-12-26 11:00:00,19.44,19.52,19.43,19.5,75700.0,15.4238,15.4873,15.4159,15.4714,75700.0
2014-12-26 11:30:00,19.5,19.51,19.43,19.49,54800.0,15.4714,15.4793,15.4159,15.4635,54800.0
2014-12-26 12:00:00,19.5,19.5,19.38,19.43,45000.0,15.4714,15.4714,15.3762,15.4159,45000.0
2014-12-26 12:30:00,19.43,19.44,19.37,19.39,50000.0,15.4159,15.4238,15.3683,15.3841,50000.0
2014-12-26 13:00:00,19.39,19.41,19.33,19.35,69800.0,15.3841,15.4,15.3365,15.3524,69800.0
2014-12-26 13:30:00,19.35,19.38,19.31,19.36,50900.0,15.3524,15.3762,15.3207,15.3603,50900.0
2014-12-26 14:00:00,19.37,19.41,19.35,19.4,40600.0,15.3683,15.4,15.3524,15.3921,40600.0
2014-12-26 14:30:00,19.4,19.45,19.39,19.44,42700.0,15.3921,15.4317,15.3841,15.4238,42700.0
2014-12-26 15:00:00,19.45,19.47,19.43,19.46,57700.0,15.4317,15.4476,15.4159,15.4397,57700.0
2014-12-26 15:30:00,19.46,19.46,19.36,19.38,195500.0,15.4397,15.4397,15.3603,15.3762,195500.0
2014-12-29 09:30:00,19.26,19.67,19.26,19.62,275800.0,15.3706,15.6978,15.3706,15.6579,275800.0
2014-12-29 10:00:00,19.62,19.73,19.52,19.69,172100.0,15.6579,15.7457,15.5781,15.7138,172100.0
2014-12-29 10:30:00,19.7,19.77,19.69,19.75,87300.0,15.7218,15.7777,15.7138,15.7617,87300.0
2014-12-29 11:00:00,19.74,19.75,19.69,19.71,187100.0,15.7537,15.7617,15.7138,15.7298,187100.0
2014-12-29 11:30:00,19.71,19.77,19.7,19.75,85000.0,15.7298,15.7777,15.7218,15.7617,85000.0
2014-12-29 12:00:00,19.75,19.81,19.75,19.76,91300.0,15.7617,15.8096,15.7617,15.7697,91300.0
2014-12-29 12:30:00,19.75,19.76,19.72,19.73,88200.0,15.7617,15.7697,15.7378,15.7457,88200.0
2014-12-29 13:00:00,19.73,19.74,19.7,19.71,63200.0,15.7457,15.7537,15.7218,15.7298,63200.0
2014-12-29 13:30:00,19.71,19.72,19.65,19.7,72500.0,15.7298,15.7378,15.6819,15.7218,72500.0
2014-12-29 14:00:00,19.69,19.7,19.62,19.64,56800.0,15.7138,15.7218,15.6579,15.6739,56800.0
2014-12-29 14:30:00,19.64,19.67,19.59,19.63,136900.0,15.6739,15.6978,15.634,15.6659,136900.0
2014-12-29 15:00:00,19.63,19.68,19.59,19.67,78200.0,15.6659,15.7058,15.634,15.6978,78200.0
2014-12-29 15:30:00,19.68,19.68,19.57,19.6,210700.0,15.7058,15.7058,15.618,15.642,210700.0
2014-12-30 09:30:00,19.75,20.15,19.75,20.05,320200.0,15.7617,16.0809,15.7617,16.0011,320200.0
2014-12-30 10:00:00,20.04,20.05,19.9,19.97,194900.0,15.9931,16.0011,15.8814,15.9373,194900.0
2014-12-30 10:30:00,19.97,20.02,19.89,20.01,96200.0,15.9373,15.9772,15.8734,15.9692,96200.0
2014-12-30 11:00:00,20.01,20.04,19.96,20.03,126400.0,15.9692,15.9931,15.9293,15.9852,126400.0
2014-12-30 11:30:00,20.03,20.04,19.98,20.0,101500.0,15.9852,15.9931,15.9452,15.9612,101500.0
2014-12-30 12:00:00,19.99,20.07,19.98,20.07,84400.0,15.9532,16.0171,15.9452,16.0171,84400.0
2014-12-30 12:30:00,20.07,20.11,20.06,20.08,89000.0,16.0171,16.049,16.0091,16.0251,89000.0
2014-12-30 13:00:00,20.08,20.12,20.08,20.08,54000.0,16.0251,16.057,16.0251,16.0251,54000.0
2014-12-30 13:30:00,20.08,20.21,20.08,20.2,131200.0,16.0251,16.1288,16.0251,16.1208,131200.0
2014-12-30 14:00:00,20.2,20.2,20.12,20.2,159700.0,16.1208,16.1208,16.057,16.1208,159700.0
2014-12-30 14:30:00,20.2,20.22,20.14,20.18,127900.0,16.1208,16.1368,16.0729,16.1049,127900.0
2014-12-30 15:00:00,20.18,20.21,20.09,20.12,184600.0,16.1049,16.1288,16.033,16.057,184600.0
2014-12-30 15:30:00,20.11,20.12,20.06,20.08,449100.0,16.049,16.057,16.0091,16.0251,449100.0
2014-12-31 09:30:00,20.23,20.23,19.74,19.79,147100.0,16.1448,16.1448,15.7537,15.7936,147100.0
2014-12-31 10:00:00,19.8,19.95,19.79,19.85,142100.0,15.8016,15.9213,15.7936,15.8415,142100.0
2014-12-31 10:30:00,19.86,19.89,19.8,19.82,68300.0,15.8495,15.8734,15.8016,15.8176,68300.0
2014-12-31 11:00:00,19.82,19.91,19.82,19.88,75300.0,15.8176,15.8894,15.8176,15.8654,75300.0
2014-12-31 11:30:00,19.87,19.98,19.86,19.97,57900.0,15.8575,15.9452,15.8495,15.9373,57900.0
2014-12-31 12:00:00,19.97,19.97,19.88,19.93,67200.0,15.9373,15.9373,15.8654,15.9053,67200.0
2014-12-31 12:30:00,19.92,20.06,19.89,20.03,150700.0,15.8974,16.0091,15.8734,15.9852,150700.0
2014-12-31 13:00:00,20.03,20.08,20.0,20.04,35500.0,15.9852,16.0251,15.9612,15.9931,35500.0
2014-12-31 13:30:00,20.04,20.12,20.04,20.08,70200.0,15.9931,16.057,15.9931,16.0251,70200.0
2014-12-31 14:00:00,20.07,20.07,19.98,20.02,101400.0,16.0171,16.0171,15.9452,15.9772,101400.0
2014-12-31 14:30:00,20.02,20.02,19.91,19.91,72800.0,15.9772,15.9772,15.8894,15.8894,72800.0
2014-12-31 15:00:00,19.91,19.91,19.84,19.85,159500.0,15.8894,15.8894,15.8335,15.8415,159500.0
2014-12-31 15:30:00,19.86,19.86,19.73,19.74,303900.0,15.8495,15.8495,15.7457,15.7537,303900.0
2015-01-02 09:30:00,19.8,20.09,19.78,20.08,213800.0,15.8016,16.033,15.7856,16.0251,213800.0
2015-01-02 10:00:00,20.08,20.18,20.03,20.13,275200.0,16.0251,16.1049,15.9852,16.065,275200.0
2015-01-02 10:30:00,20.13,20.15,19.92,20.04,216100.0,16.065,16.0809,15.8974,15.9931,216100.0
2015-01-02 11:00:00,20.05,20.12,19.96,20.06,175400.0,16.0011,16.057,15.9293,16.0091,175400.0
2015-01-02 11:30:00,20.05,20.08,19.97,20.04,154000.0,16.0011,16.0251,15.9373,15.9931,154000.0
2015-01-02 12:00:00,20.04,20.12,19.99,20.01,117500.0,15.9931,16.057,15.9532,15.9692,117500.0
2015-01-02 12:30:00,20.01,20.06,19.98,20.01,79700.0,15.9692,16.0091,15.9452,15.9692,79700.0
2015-01-02 13:00:00,20.01,20.08,19.99,19.99,74400.0,15.9692,16.0251,15.9532,15.9532,74400.0
2015-01-02 13:30:00,19.98,20.02,19.82,19.82,126400.0,15.9452,15.9772,15.8176,15.8176,126400.0
2015-01-02 14:00:00,19.81,19.88,19.77,19.81,115800.0,15.8096,15.8654,15.7777,15.8096,115800.0
2015-01-02 14:30:00,19.81,19.97,19.79,19.89,98000.0,15.8096,15.9373,15.7936,15.8734,98000.0
2015-01-02 15:00:00,19.9,19.92,19.85,19.9,103600.0,15.8814,15.8974,15.8415,15.8814,103600.0
2015-01-02 15:30:00,19.91,19.97,19.85,19.9,311200.0,15.8894,15.9373,15.8415,15.8814,311200.0
2015-01-05 09:30:00,19.5,19.55,18.91,19.08,435900.0,15.5622,15.6021,15.0913,15.227,435900.0
2015-01-05 10:00:00,19.08,19.09,18.88,18.99,417300.0,15.227,15.235,15.0674,15.1552,417300.0
2015-01-05 10:30:00,18.98,18.98,18.86,18.93,163500.0,15.1472,15.1472,15.0514,15.1073,163500.0
2015-01-05 11:00:00,18.93,18.94,18.85,18.86,145000.0,15.1073,15.1153,15.0434,15.0514,145000.0
2015-01-05 11:30:00,18.86,18.86,18.74,18.75,191100.0,15.0514,15.0514,14.9557,14.9636,191100.0
2015-01-05 12:00:00,18.75,18.85,18.74,18.8,87000.0,14.9636,15.0434,14.9557,15.0035,87000.0
2015-01-05 12:30:00,18.79,18.85,18.74,18.76,104300.0,14.9956,15.0434,14.9557,14.9716,104300.0
2015-01-05 13:00:00,18.76,18.78,18.61,18.61,167300.0,14.9716,14.9876,14.8519,14.8519,167300.0
2015-01-05 13:30:00,18.61,18.69,18.59,18.66,162500.0,14.8519,14.9157,14.8359,14.8918,162500.0
2015-01-05 14:00:00,18.66,18.67,18.61,18.63,195900.0,14.8918,14.8998,14.8519,14.8679,195900.0
2015-01-05 14:30:00,18.63,18.7,18.6,18.69,218800.0,14.8679,14.9237,14.8439,14.9157,218800.0
2015-01-05 15:00:00,18.7,18.73,18.64,18.7,465000.0,14.9237,14.9477,14.8758,14.9237,465000.0
2015-01-05 15:30:00,18.7,18.71,18.63,18.7,379100.0,14.9237,14.9317,14.8679,14.9237,379100.0
2015-01-06 09:30:00,18.71,18.77,18.54,18.68,287400.0,14.9317,14.9796,14.796,14.9078,287400.0
2015-01-06 10:00:00,18.67,18.72,18.54,18.61,322300.0,14.8998,14.9397,14.796,14.8519,322300.0
2015-01-06 10:30:00,18.6,18.62,18.45,18.46,388500.0,14.8439,14.8599,14.7242,14.7322,388500.0
2015-01-06 11:00:00,18.46,18.48,18.33,18.35,179500.0,14.7322,14.7482,14.6284,14.6444,179500.0
2015-01-06 11:30:00,18.35,18.39,18.14,18.14,266200.0,14.6444,14.6763,14.4768,14.4768,266200.0
2015-01-06 12:00:00,18.15,18.19,18.07,18.17,179300.0,14.4848,14.5167,14.421,14.5008,179300.0
2015-01-06 12:30:00,18.17,18.26,18.16,18.19,149500.0,14.5008,14.5726,14.4928,14.5167,149500.0
2015-01-06 13:00:00,18.19,18.2,18.05,18.11,161300.0,14.5167,14.5247,14.405,14.4529,161300.0
2015-01-06 13:30:00,18.12,18.25,18.09,18.25,166200.0,14.4609,14.5646,14.4369,14.5646,166200.0
2015-01-06 14:00:00,18.25,18.3,18.23,18.26,191900.0,14.5646,14.6045,14.5486,14.5726,191900.0
2015-01-06 14:30:00,18.26,18.39,18.24,18.31,241000.0,14.5726,14.6763,14.5566,14.6125,241000.0
2015-01-06 15:00:00,18.3,18.38,18.26,18.3,218300.0,14.6045,14.6684,14.5726,14.6045,218300.0
2015-01-06 15:30:00,18.3,18.31,18.15,18.16,767800.0,14.6045,14.6125,14.4848,14.4928,767800.0
2015-01-07 09:30:00,19.01,19.25,18.59,18.65,477100.0,15.1711,15.3627,14.8359,14.8838,477100.0
2015-01-07 10:00:00,18.65,18.77,18.64,18.76,386400.0,14.8838,14.9796,14.8758,14.9716,386400.0
2015-01-07 10:30:00,18.75,18.76,18.54,18.59,304400.0,14.9636,14.9716,14.796,14.8359,304400.0
2015-01-07 11:00:00,18.6,18.63,18.55,18.55,318700.0,14.8439,14.8679,14.804,14.804,318700.0
2015-01-07 11:30:00,18.55,18.66,18.55,18.6,263800.0,14.804,14.8918,14.804,14.8439,263800.0
2015-01-07 12:00:00,18.61,18.65,18.57,18.59,249400.0,14.8519,14.8838,14.82,14.8359,249400.0
2015-01-07 12:30:00,18.59,18.63,18.55,18.62,220900.0,14.8359,14.8679,14.804,14.8599,220900.0
2015-01-07 13:00:00,18.62,18.63,18.45,18.49,125900.0,14.8599,14.8679,14.7242,14.7561,125900.0
2015-01-07 13:30:00,18.48,18.61,18.47,18.48,157400.0,14.7482,14.8519,14.7402,14.7482,157400.0
2015-01-07 14:00:00,18.48,18.56,18.44,18.53,245900.0,14.7482,14.812,14.7162,14.7881,245900.0
2015-01-07 14:30:00,18.53,18.56,18.45,18.51,178200.0,14.7881,14.812,14.7242,14.7721,178200.0
2015-01-07 15:00:00,18.51,18.53,18.33,18.34,294500.0,14.7721,14.7881,14.6284,14.6364,294500.0
2015-01-07 15:30:00,18.35,18.44,18.27,18.42,603000.0,14.6444,14.7162,14.5806,14.7003,603000.0
2015-01-08 09:30:00,18.54,18.75,18.35,18.55,290300.0,14.796,14.9636,14.6444,14.804,290300.0
2015-01-08 10:00:00,18.55,18.67,18.53,18.56,232400.0,14.804,14.8998,14.7881,14.812,232400.0
2015-01-08 10:30:00,18.55,18.89,18.55,18.89,657000.0,14.804,15.0754,14.804,15.0754,657000.0
2015-01-08 11:00:00,18.89,19.03,18.89,18.99,387400.0,15.0754,15.1871,15.0754,15.1552,387400.0
2015-01-08 11:30:00,18.99,19.05,18.96,19.05,518000.0,15.1552,15.2031,15.1312,15.2031,518000.0
2015-01-08 12:00:00,19.05,19.1,19.01,19.09,212100.0,15.2031,15.243,15.1711,15.235,212100.0
2015-01-08 12:30:00,19.09,19.09,19.03,19.09,103200.0,15.235,15.235,15.1871,15.235,103200.0
2015-01-08 13:00:00,19.09,19.19,19.07,19.19,178600.0,15.235,15.3148,15.219,15.3148,178600.0
2015-01-08 13:30:00,19.19,19.25,18.98,19.01,317700.0,15.3148,15.3627,15.1472,15.1711,317700.0
2015-01-08 14:00:00,19.01,19.11,18.99,19.06,183500.0,15.1711,15.2509,15.1552,15.211,183500.0
2015-01-08 14:30:00,19.06,19.09,19.0,19.01,178400.0,15.211,15.235,15.1631,15.1711,178400.0
2015-01-08 15:00:00,19.01,19.06,18.96,19.05,262600.0,15.1711,15.211,15.1312,15.2031,262600.0
2015-01-08 15:30:00,19.05,19.07,19.02,19.05,552700.0,15.2031,15.219,15.1791,15.2031,552700.0
2015-01-09 09:30:00,19.05,19.23,18.65,18.7,326400.0,15.2031,15.3467,14.8838,14.9237,326400.0
2015-01-09 10:00:00,18.7,18.73,18.58,18.58,215400.0,14.9237,14.9477,14.828,14.828,215400.0
2015-01-09 10:30:00,18.59,18.69,18.5,18.66,198000.0,14.8359,14.9157,14.7641,14.8918,198000.0
2015-01-09 11:00:00,18.66,18.75,18.65,18.74,350500.0,14.8918,14.9636,14.8838,14.9557,350500.0
2015-01-09 11:30:00,18.74,18.85,18.74,18.79,184800.0,14.9557,15.0434,14.9557,14.9956,184800.0
2015-01-09 12:00:00,18.8,18.91,18.78,18.86,259200.0,15.0035,15.0913,14.9876,15.0514,259200.0
2015-01-09 12:30:00,18.87,18.93,18.82,18.84,144300.0,15.0594,15.1073,15.0195,15.0355,144300.0
2015-01-09 13:00:00,18.83,18.94,18.73,18.76,123700.0,15.0275,15.1153,14.9477,14.9716,123700.0
2015-01-09 13:30:00,18.77,18.83,18.76,18.79,199300.0,14.9796,15.0275,14.9716,14.9956,199300.0
2015-01-09 14:00:00,18.79,18.87,18.76,18.82,191000.0,14.9956,15.0594,14.9716,15.0195,191000.0
2015-01-09 14:30:00,18.82,18.92,18.8,18.91,192800.0,15.0195,15.0993,15.0035,15.0913,192800.0
2015-01-09 15:00:00,18.91,18.93,18.85,18.89,333500.0,15.0913,15.1073,15.0434,15.0754,333500.0
2015-01-09 15:30:00,18.9,19.02,18.88,18.91,821800.0,15.0833,15.1791,15.0674,15.0913,821800.0
2015-01-12 09:30:00,18.79,18.97,17.83,17.91,507300.0,14.9956,15.1392,14.2294,14.2933,507300.0
2015-01-12 10:00:00,17.91,17.99,17.82,17.89,326400.0,14.2933,14.3571,14.2214,14.2773,326400.0
2015-01-12 10:30:00,17.89,18.09,17.84,18.09,319000.0,14.2773,14.4369,14.2374,14.4369,319000.0
2015-01-12 11:00:00,18.09,18.17,18.03,18.03,282300.0,14.4369,14.5008,14.389,14.389,282300.0
2015-01-12 11:30:00,18.04,18.13,17.99,18.07,263000.0,14.397,14.4688,14.3571,14.421,263000.0
2015-01-12 12:00:00,18.07,18.13,18.05,18.11,176100.0,14.421,14.4688,14.405,14.4529,176100.0
2015-01-12 12:30:00,18.11,18.17,18.09,18.1,211700.0,14.4529,14.5008,14.4369,14.4449,211700.0
2015-01-12 13:00:00,18.1,18.13,18.06,18.08,219800.0,14.4449,14.4688,14.413,14.4289,219800.0
2015-01-12 13:30:00,18.08,18.15,18.07,18.14,177500.0,14.4289,14.4848,14.421,14.4768,177500.0
2015-01-12 14:00:00,18.14,18.25,18.13,18.17,290300.0,14.4768,14.5646,14.4688,14.5008,290300.0
2015-01-12 14:30:00,18.17,18.18,18.07,18.16,331400.0,14.5008,14.5087,14.421,14.4928,331400.0
2015-01-12 15:00:00,18.16,18.2,18.11,18.18,397400.0,14.4928,14.5247,14.4529,14.5087,397400.0
2015-01-12 15:30:00,18.17,18.24,18.12,18.16,835300.0,14.5008,14.5566,14.4609,14.4928,835300.0
2015-01-13 09:30:00,18.18,18.38,17.87,18.05,887000.0,14.5087,14.6684,14.2613,14.405,887000.0
2015-01-13 10:00:00,18.05,18.1,17.93,18.07,514200.0,14.405,14.4449,14.3092,14.421,514200.0
2015-01-13 10:30:00,18.07,18.21,18.07,18.19,407900.0,14.421,14.5327,14.421,14.5167,407900.0
2015-01-13 11:00:00,18.18,18.19,18.06,18.11,230400.0,14.5087,14.5167,14.413,14.4529,230400.0
2015-01-13 11:30:00,18.11,18.12,17.94,18.01,342900.0,14.4529,14.4609,14.3172,14.3731,342900.0
2015-01-13 12:00:00,18.01,18.02,17.83,17.84,251400.0,14.3731,14.381,14.2294,14.2374,251400.0
2015-01-13 12:30:00,17.83,17.86,17.79,17.8,326800.0,14.2294,14.2534,14.1975,14.2055,326800.0
2015-01-13 13:00:00,17.8,17.87,17.77,17.8,331900.0,14.2055,14.2613,14.1815,14.2055,331900.0
2015-01-13 13:30:00,17.8,17.8,17.6,17.62,316100.0,14.2055,14.2055,14.0459,14.0618,316100.0
2015-01-13 14:00:00,17.63,17.63,17.4,17.46,348300.0,14.0698,14.0698,13.8863,13.9341,348300.0
2015-01-13 14:30:00,17.45,17.62,17.45,17.47,301300.0,13.9262,14.0618,13.9262,13.9421,301300.0
2015-01-13 15:00:00,17.47,17.49,17.35,17.4,360800.0,13.9421,13.9581,13.8463,13.8863,360800.0
2015-01-13 15:30:00,17.4,17.54,17.39,17.51,664300.0,13.8863,13.998,13.8783,13.974,664300.0
2015-01-14 09:30:00,17.0,17.14,16.81,16.96,552600.0,13.567,13.6788,13.4154,13.5351,552600.0
2015-01-14 10:00:00,16.96,17.13,16.93,17.13,773200.0,13.5351,13.6708,13.5112,13.6708,773200.0
2015-01-14 10:30:00,17.13,17.21,17.07,17.21,472300.0,13.6708,13.7346,13.6229,13.7346,472300.0
2015-01-14 11:00:00,17.21,17.22,17.08,17.09,322100.0,13.7346,13.7426,13.6309,13.6389,322100.0
2015-01-14 11:30:00,17.1,17.12,17.03,17.1,230400.0,13.6468,13.6628,13.591,13.6468,230400.0
2015-01-14 12:00:00,17.09,17.09,17.0,17.04,291700.0,13.6389,13.6389,13.567,13.5989,291700.0
2015-01-14 12:30:00,17.05,17.05,17.01,17.03,242900.0,13.6069,13.6069,13.575,13.591,242900.0
2015-01-14 13:00:00,17.03,17.05,17.0,17.01,196200.0,13.591,13.6069,13.567,13.575,196200.0
2015-01-14 13:30:00,17.01,17.02,16.94,17.01,302700.0,13.575,13.583,13.5191,13.575,302700.0
2015-01-14 14:00:00,17.01,17.07,16.98,17.07,499100.0,13.575,13.6229,13.5511,13.6229,499100.0
2015-01-14 14:30:00,17.07,17.2,17.07,17.19,370300.0,13.6229,13.7266,13.6229,13.7187,370300.0
2015-01-14 15:00:00,17.19,17.26,17.16,17.2,416600.0,13.7187,13.7745,13.6947,13.7266,416600.0
2015-01-14 15:30:00,17.2,17.25,17.14,17.24,552600.0,13.7266,13.7665,13.6788,13.7586,552600.0
2015-01-15 09:30:00,17.36,17.61,17.09,17.13,289400.0,13.8543,14.0538,13.6389,13.6708,289400.0
2015-01-15 10:00:00,17.13,17.31,17.09,17.29,181100.0,13.6708,13.8144,13.6389,13.7985,181100.0
2015-01-15 10:30:00,17.3,17.39,17.29,17.33,370100.0,13.8064,13.8783,13.7985,13.8304,370100.0
2015-01-15 11:00:00,17.34,17.36,17.25,17.27,173400.0,13.8384,13.8543,13.7665,13.7825,173400.0
2015-01-15 11:30:00,17.28,17.35,17.26,17.32,228200.0,13.7905,13.8463,13.7745,13.8224,228200.0
2015-01-15 12:00:00,17.33,17.36,17.29,17.3,156100.0,13.8304,13.8543,13.7985,13.8064,156100.0
2015-01-15 12:30:00,17.3,17.31,17.15,17.22,154100.0,13.8064,13.8144,13.6867,13.7426,154100.0
2015-01-15 13:00:00,17.22,17.35,17.22,17.32,121500.0,13.7426,13.8463,13.7426,13.8224,121500.0
2015-01-15 13:30:00,17.33,17.33,17.24,17.25,194000.0,13.8304,13.8304,13.7586,13.7665,194000.0
2015-01-15 14:00:00,17.24,17.27,17.22,17.24,226000.0,13.7586,13.7825,13.7426,13.7586,226000.0
2015-01-15 14:30:00,17.23,17.41,17.23,17.38,329600.0,13.7506,13.8942,13.7506,13.8703,329600.0
2015-01-15 15:00:00,17.38,17.38,17.24,17.28,251700.0,13.8703,13.8703,13.7586,13.7905,251700.0
2015-01-15 15:30:00,17.27,17.29,17.16,17.17,765300.0,13.7825,13.7985,13.6947,13.7027,765300.0
2015-01-16 09:30:00,17.18,17.33,17.13,17.15,146700.0,13.7107,13.8304,13.6708,13.6867,146700.0
2015-01-16 10:00:00,17.15,17.4,17.15,17.38,375800.0,13.6867,13.8863,13.6867,13.8703,375800.0
2015-01-16 10:30:00,17.38,17.4,17.25,17.28,316500.0,13.8703,13.8863,13.7665,13.7905,316500.0
2015-01-16 11:00:00,17.28,17.29,17.12,17.18,243700.0,13.7905,13.7985,13.6628,13.7107,243700.0
2015-01-16 11:30:00,17.19,17.3,17.19,17.21,176300.0,13.7187,13.8064,13.7187,13.7346,176300.0
2015-01-16 12:00:00,17.22,17.31,17.21,17.3,266700.0,13.7426,13.8144,13.7346,13.8064,266700.0
2015-01-16 12:30:00,17.29,17.33,17.25,17.28,184400.0,13.7985,13.8304,13.7665,13.7905,184400.0
2015-01-16 13:00:00,17.27,17.31,17.21,17.23,155400.0,13.7825,13.8144,13.7346,13.7506,155400.0
2015-01-16 13:30:00,17.23,17.31,17.19,17.29,168700.0,13.7506,13.8144,13.7187,13.7985,168700.0
2015-01-16 14:00:00,17.29,17.31,17.24,17.24,175700.0,13.7985,13.8144,13.7586,13.7586,175700.0
2015-01-16 14:30:00,17.24,17.33,17.24,17.29,225700.0,13.7586,13.8304,13.7586,13.7985,225700.0
2015-01-16 15:00:00,17.28,17.34,17.26,17.3,296900.0,13.7905,13.8384,13.7745,13.8064,296900.0
2015-01-16 15:30:00,17.3,17.36,17.29,17.35,505400.0,13.8064,13.8543,13.7985,13.8463,505400.0
2015-01-20 09:30:00,17.43,17.5,16.97,16.97,281500.0,13.9102,13.9661,13.5431,13.5431,281500.0
2015-01-20 10:00:00,16.98,17.17,16.92,17.12,250100.0,13.5511,13.7027,13.5032,13.6628,250100.0
2015-01-20 10:30:00,17.12,17.15,16.99,17.04,212500.0,13.6628,13.6867,13.559,13.5989,212500.0
2015-01-20 11:00:00,17.04,17.2,17.01,17.15,191400.0,13.5989,13.7266,13.575,13.6867,191400.0
2015-01-20 11:30:00,17.15,17.22,17.07,17.08,186700.0,13.6867,13.7426,13.6229,13.6309,186700.0
2015-01-20 12:00:00,17.08,17.09,17.05,17.06,182100.0,13.6309,13.6389,13.6069,13.6149,182100.0
2015-01-20 12:30:00,17.06,17.1,17.0,17.06,133600.0,13.6149,13.6468,13.567,13.6149,133600.0
2015-01-20 13:00:00,17.06,17.11,17.01,17.08,215100.0,13.6149,13.6548,13.575,13.6309,215100.0
2015-01-20 13:30:00,17.07,17.1,17.06,17.08,131900.0,13.6229,13.6468,13.6149,13.6309,131900.0
2015-01-20 14:00:00,17.08,17.1,17.03,17.08,209900.0,13.6309,13.6468,13.591,13.6309,209900.0
2015-01-20 14:30:00,17.07,17.15,17.06,17.12,176400.0,13.6229,13.6867,13.6149,13.6628,176400.0
2015-01-20 15:00:00,17.12,17.16,17.11,17.12,228000.0,13.6628,13.6947,13.6548,13.6628,228000.0
2015-01-20 15:30:00,17.12,17.15,17.09,17.13,605800.0,13.6628,13.6867,13.6389,13.6708,605800.0
2015-01-21 09:30:00,17.11,17.34,16.98,17.14,437800.0,13.6548,13.8384,13.5511,13.6788,437800.0
2015-01-21 10:00:00,17.15,17.36,17.14,17.35,219800.0,13.6867,13.8543,13.6788,13.8463,219800.0
2015-01-21 10:30:00,17.35,17.46,17.34,17.45,309300.0,13.8463,13.9341,13.8384,13.9262,309300.0
2015-01-21 11:00:00,17.44,17.47,17.3,17.35,229500.0,13.9182,13.9421,13.8064,13.8463,229500.0
2015-01-21 11:30:00,17.34,17.35,17.26,17.28,131900.0,13.8384,13.8463,13.7745,13.7905,131900.0
2015-01-21 12:00:00,17.27,17.32,17.23,17.27,164800.0,13.7825,13.8224,13.7506,13.7825,164800.0
2015-01-21 12:30:00,17.28,17.36,17.22,17.35,225100.0,13.7905,13.8543,13.7426,13.8463,225100.0
2015-01-21 13:00:00,17.35,17.43,17.31,17.34,124000.0,13.8463,13.9102,13.8144,13.8384,124000.0
2015-01-21 13:30:00,17.33,17.38,17.3,17.3,116300.0,13.8304,13.8703,13.8064,13.8064,116300.0
2015-01-21 14:00:00,17.3,17.31,17.24,17.26,233400.0,13.8064,13.8144,13.7586,13.7745,233400.0
2015-01-21 14:30:00,17.25,17.34,17.25,17.32,597500.0,13.7665,13.8384,13.7665,13.8224,597500.0
2015-01-21 15:00:00,17.32,17.36,17.26,17.32,410800.0,13.8224,13.8543,13.7745,13.8224,410800.0
2015-01-21 15:30:00,17.31,17.33,17.28,17.3,894800.0,13.8144,13.8304,13.7905,13.8064,894800.0
2015-01-22 09:30:00,17.48,17.53,17.3,17.43,226900.0,13.9501,13.99,13.8064,13.9102,226900.0
2015-01-22 10:00:00,17.42,17.48,17.31,17.46,549200.0,13.9022,13.9501,13.8144,13.9341,549200.0
2015-01-22 10:30:00,17.46,17.5,17.4,17.47,146600.0,13.9341,13.9661,13.8863,13.9421,146600.0
2015-01-22 11:00:00,17.47,17.5,17.41,17.47,132300.0,13.9421,13.9661,13.8942,13.9421,132300.0
2015-01-22 11:30:00,17.48,17.5,17.41,17.49,160900.0,13.9501,13.9661,13.8942,13.9581,160900.0
2015-01-22 12:00:00,17.49,17.55,17.45,17.51,132600.0,13.9581,14.006,13.9262,13.974,132600.0
2015-01-22 12:30:00,17.51,17.58,17.47,17.57,58600.0,13.974,14.0299,13.9421,14.0219,58600.0
2015-01-22 13:00:00,17.56,17.65,17.55,17.56,85000.0,14.0139,14.0858,14.006,14.0139,85000.0
2015-01-22 13:30:00,17.57,17.7,17.56,17.66,100700.0,14.0219,14.1257,14.0139,14.0937,100700.0
2015-01-22 14:00:00,17.66,17.7,17.64,17.67,98500.0,14.0937,14.1257,14.0778,14.1017,98500.0
2015-01-22 14:30:00,17.67,17.84,17.67,17.84,168500.0,14.1017,14.2374,14.1017,14.2374,168500.0
2015-01-22 15:00:00,17.83,17.91,17.81,17.85,192100.0,14.2294,14.2933,14.2135,14.2454,192100.0
2015-01-22 15:30:00,17.86,17.91,17.79,17.83,610600.0,14.2534,14.2933,14.1975,14.2294,610600.0
2015-01-23 09:30:00,17.73,17.81,17.3,17.36,361800.0,14.1496,14.2135,13.8064,13.8543,361800.0
2015-01-23 10:00:00,17.35,17.38,17.19,17.22,337000.0,13.8463,13.8703,13.7187,13.7426,337000.0
2015-01-23 10:30:00,17.22,17.25,17.15,17.23,127300.0,13.7426,13.7665,13.6867,13.7506,127300.0
2015-01-23 11:00:00,17.23,17.35,17.16,17.32,294100.0,13.7506,13.8463,13.6947,13.8224,294100.0
2015-01-23 11:30:00,17.31,17.32,17.27,17.29,102500.0,13.8144,13.8224,13.7825,13.7985,102500.0
2015-01-23 12:00:00,17.29,17.33,17.22,17.22,103800.0,13.7985,13.8304,13.7426,13.7426,103800.0
2015-01-23 12:30:00,17.22,17.31,17.21,17.3,129200.0,13.7426,13.8144,13.7346,13.8064,129200.0
2015-01-23 13:00:00,17.3,17.3,17.2,17.23,140300.0,13.8064,13.8064,13.7266,13.7506,140300.0
2015-01-23 13:30:00,17.23,17.32,17.22,17.28,131000.0,13.7506,13.8224,13.7426,13.7905,131000.0
2015-01-23 14:00:00,17.27,17.28,17.19,17.19,115900.0,13.7825,13.7905,13.7187,13.7187,115900.0
2015-01-23 14:30:00,17.19,17.23,17.1,17.11,162900.0,13.7187,13.7506,13.6468,13.6548,162900.0
2015-01-23 15:00:00,17.11,17.18,17.07,17.18,358800.0,13.6548,13.7107,13.6229,13.7107,358800.0
2015-01-23 15:30:00,17.18,17.18,17.02,17.02,676200.0,13.7107,13.7107,13.583,13.583,676200.0
2015-01-26 09:30:00,17.0,17.16,16.88,16.96,821700.0,13.567,13.6947,13.4713,13.5351,821700.0
2015-01-26 10:00:00,16.96,17.09,16.94,17.0,634300.0,13.5351,13.6389,13.5191,13.567,634300.0
2015-01-26 10:30:00,17.0,17.16,16.99,17.09,609200.0,13.567,13.6947,13.559,13.6389,609200.0
2015-01-26 11:00:00,17.1,17.32,17.05,17.3,381400.0,13.6468,13.8224,13.6069,13.8064,381400.0
2015-01-26 11:30:00,17.31,17.39,17.28,17.39,151400.0,13.8144,13.8783,13.7905,13.8783,151400.0
2015-01-26 12:00:00,17.39,17.49,17.38,17.47,112500.0,13.8783,13.9581,13.8703,13.9421,112500.0
2015-01-26 12:30:00,17.46,17.52,17.43,17.52,109900.0,13.9341,13.982,13.9102,13.982,109900.0
2015-01-26 13:00:00,17.52,17.53,17.44,17.48,245800.0,13.982,13.99,13.9182,13.9501,245800.0
2015-01-26 13:30:00,17.47,17.51,17.47,17.48,133700.0,13.9421,13.974,13.9421,13.9501,133700.0
2015-01-26 14:00:00,17.48,17.51,17.38,17.38,231600.0,13.9501,13.974,13.8703,13.8703,231600.0
2015-01-26 14:30:00,17.37,17.44,17.35,17.37,418900.0,13.8623,13.9182,13.8463,13.8623,418900.0
2015-01-26 15:00:00,17.38,17.46,17.35,17.43,295600.0,13.8703,13.9341,13.8463,13.9102,295600.0
2015-01-26 15:30:00,17.43,17.5,17.38,17.46,469900.0,13.9102,13.9661,13.8703,13.9341,469900.0
2015-01-27 09:30:00,17.25,17.37,17.11,17.29,251900.0,13.7665,13.8623,13.6548,13.7985,251900.0
2015-01-27 10:00:00,17.29,17.37,17.27,17.36,318100.0,13.7985,13.8623,13.7825,13.8543,318100.0
2015-01-27 10:30:00,17.36,17.54,17.31,17.51,270200.0,13.8543,13.998,13.8144,13.974,270200.0
2015-01-27 11:00:00,17.52,17.83,17.46,17.82,482200.0,13.982,14.2294,13.9341,14.2214,482200.0
2015-01-27 11:30:00,17.83,17.83,17.66,17.7,221500.0,14.2294,14.2294,14.0937,14.1257,221500.0
2015-01-27 12:00:00,17.7,17.75,17.6,17.74,169200.0,14.1257,14.1656,14.0459,14.1576,169200.0
2015-01-27 12:30:00,17.74,17.76,17.69,17.75,130200.0,14.1576,14.1736,14.1177,14.1656,130200.0
2015-01-27 13:00:00,17.75,17.81,17.67,17.76,154100.0,14.1656,14.2135,14.1017,14.1736,154100.0
2015-01-27 13:30:00,17.75,17.77,17.64,17.68,141400.0,14.1656,14.1815,14.0778,14.1097,141400.0
2015-01-27 14:00:00,17.68,17.78,17.67,17.73,126300.0,14.1097,14.1895,14.1017,14.1496,126300.0
2015-01-27 14:30:00,17.73,17.87,17.7,17.71,259800.0,14.1496,14.2613,14.1257,14.1337,259800.0
2015-01-27 15:00:00,17.71,17.74,17.64,17.65,171200.0,14.1337,14.1576,14.0778,14.0858,171200.0
2015-01-27 15:30:00,17.65,17.69,17.64,17.67,352900.0,14.0858,14.1177,14.0778,14.1017,352900.0
2015-01-28 09:30:00,18.02,18.08,17.47,17.6,560300.0,14.381,14.4289,13.9421,14.0459,560300.0
2015-01-28 10:00:00,17.6,17.8,17.58,17.75,187000.0,14.0459,14.2055,14.0299,14.1656,187000.0
2015-01-28 10:30:00,17.75,17.83,17.63,17.67,244400.0,14.1656,14.2294,14.0698,14.1017,244400.0
2015-01-28 11:00:00,17.67,17.77,17.64,17.72,183800.0,14.1017,14.1815,14.0778,14.1416,183800.0
2015-01-28 11:30:00,17.72,17.88,17.65,17.7,268900.0,14.1416,14.2693,14.0858,14.1257,268900.0
2015-01-28 12:00:00,17.71,17.93,17.65,17.93,193500.0,14.1337,14.3092,14.0858,14.3092,193500.0
2015-01-28 12:30:00,17.92,17.95,17.78,17.81,155600.0,14.3012,14.3252,14.1895,14.2135,155600.0
2015-01-28 13:00:00,17.81,17.83,17.76,17.82,185100.0,14.2135,14.2294,14.1736,14.2214,185100.0
2015-01-28 13:30:00,17.82,17.85,17.74,17.75,183100.0,14.2214,14.2454,14.1576,14.1656,183100.0
2015-01-28 14:00:00,17.75,17.88,17.7,17.73,257500.0,14.1656,14.2693,14.1257,14.1496,257500.0
2015-01-28 14:30:00,17.72,17.83,17.72,17.81,334200.0,14.1416,14.2294,14.1416,14.2135,334200.0
2015-01-28 15:00:00,17.81,17.83,17.76,17.8,522900.0,14.2135,14.2294,14.1736,14.2055,522900.0
2015-01-28 15:30:00,17.8,17.8,17.61,17.7,882000.0,14.2055,14.2055,14.0538,14.1257,882000.0
2015-01-29 09:30:00,16.87,17.6,16.8,17.07,999100.0,13.4633,14.0459,13.4074,13.6229,999100.0
2015-01-29 10:00:00,17.07,17.08,16.62,16.89,624800.0,13.6229,13.6309,13.2638,13.4792,624800.0
2015-01-29 10:30:00,16.88,16.95,16.66,16.81,815900.0,13.4713,13.5271,13.2957,13.4154,815900.0
2015-01-29 11:00:00,16.8,16.83,16.56,16.57,541100.0,13.4074,13.4314,13.2159,13.2239,541100.0
2015-01-29 11:30:00,16.56,16.76,16.51,16.76,339500.0,13.2159,13.3755,13.176,13.3755,339500.0
2015-01-29 12:00:00,16.75,16.79,16.56,16.58,417600.0,13.3675,13.3994,13.2159,13.2318,417600.0
2015-01-29 12:30:00,16.59,16.66,16.54,16.61,268300.0,13.2398,13.2957,13.1999,13.2558,268300.0
2015-01-29 13:00:00,16.61,16.64,16.52,16.63,266200.0,13.2558,13.2797,13.184,13.2717,266200.0
2015-01-29 13:30:00,16.63,16.78,16.62,16.63,370600.0,13.2717,13.3915,13.2638,13.2717,370600.0
2015-01-29 14:00:00,16.64,16.78,16.63,16.77,345700.0,13.2797,13.3915,13.2717,13.3835,345700.0
2015-01-29 14:30:00,16.77,16.8,16.74,16.76,506800.0,13.3835,13.4074,13.3595,13.3755,506800.0
2015-01-29 15:00:00,16.76,16.87,16.72,16.87,490400.0,13.3755,13.4633,13.3436,13.4633,490400.0
2015-01-29 15:30:00,16.86,16.94,16.86,16.93,1173200.0,13.4553,13.5191,13.4553,13.5112,1173200.0
2015-01-30 09:30:00,16.85,17.07,16.59,17.07,441100.0,13.4473,13.6229,13.2398,13.6229,441100.0
2015-01-30 10:00:00,17.06,17.11,16.96,17.07,310900.0,13.6149,13.6548,13.5351,13.6229,310900.0
2015-01-30 10:30:00,17.06,17.1,16.98,17.04,199200.0,13.6149,13.6468,13.5511,13.5989,199200.0
2015-01-30 11:00:00,17.04,17.06,16.88,16.96,189300.0,13.5989,13.6149,13.4713,13.5351,189300.0
2015-01-30 11:30:00,16.96,17.03,16.94,16.97,241200.0,13.5351,13.591,13.5191,13.5431,241200.0
2015-01-30 12:00:00,16.98,17.03,16.89,16.91,177600.0,13.5511,13.591,13.4792,13.4952,177600.0
2015-01-30 12:30:00,16.9,16.95,16.88,16.91,118600.0,13.4872,13.5271,13.4713,13.4952,118600.0
2015-01-30 13:00:00,16.91,16.95,16.89,16.92,125300.0,13.4952,13.5271,13.4792,13.5032,125300.0
2015-01-30 13:30:00,16.93,17.0,16.9,17.0,172000.0,13.5112,13.567,13.4872,13.567,172000.0
2015-01-30 14:00:00,17.0,17.25,16.96,17.24,326000.0,13.567,13.7665,13.5351,13.7586,326000.0
2015-01-30 14:30:00,17.24,17.26,16.99,17.01,268500.0,13.7586,13.7745,13.559,13.575,268500.0
2015-01-30 15:00:00,17.01,17.11,16.99,17.1,401400.0,13.575,13.6548,13.559,13.6468,401400.0
2015-01-30 15:30:00,17.09,17.1,16.99,17.03,644300.0,13.6389,13.6468,13.559,13.591,644300.0
2015-02-02 09:30:00,17.05,17.17,16.94,17.02,260700.0,13.6069,13.7027,13.5191,13.583,260700.0
2015-02-02 10:00:00,17.03,17.05,16.72,16.83,390300.0,13.591,13.6069,13.3436,13.4314,390300.0
2015-02-02 10:30:00,16.83,16.87,16.78,16.81,256200.0,13.4314,13.4633,13.3915,13.4154,256200.0
2015-02-02 11:00:00,16.8,17.01,16.79,17.01,235800.0,13.4074,13.575,13.3994,13.575,235800.0
2015-02-02 11:30:00,17.02,17.1,16.99,17.09,215100.0,13.583,13.6468,13.559,13.6389,215100.0
2015-02-02 12:00:00,17.09,17.12,17.04,17.11,148500.0,13.6389,13.6628,13.5989,13.6548,148500.0
2015-02-02 12:30:00,17.11,17.12,17.02,17.03,145300.0,13.6548,13.6628,13.583,13.591,145300.0
2015-02-02 13:00:00,17.03,17.07,16.98,16.99,150600.0,13.591,13.6229,13.5511,13.559,150600.0
2015-02-02 13:30:00,17.0,17.02,16.88,16.96,299600.0,13.567,13.583,13.4713,13.5351,299600.0
2015-02-02 14:00:00,16.96,17.11,16.95,17.11,183000.0,13.5351,13.6548,13.5271,13.6548,183000.0
2015-02-02 14:30:00,17.1,17.12,16.99,17.02,181200.0,13.6468,13.6628,13.559,13.583,181200.0
2015-02-02 15:00:00,17.02,17.09,16.94,17.06,331600.0,13.583,13.6389,13.5191,13.6149,331600.0
2015-02-02 15:30:00,17.06,17.19,17.05,17.13,608500.0,13.6149,13.7187,13.6069,13.6708,608500.0
2015-02-03 09:30:00,17.48,17.71,17.25,17.71,457400.0,13.9501,14.1337,13.7665,14.1337,457400.0
2015-02-03 10:00:00,17.71,17.75,17.57,17.75,411200.0,14.1337,14.1656,14.0219,14.1656,411200.0
2015-02-03 10:30:00,17.75,17.89,17.69,17.76,277600.0,14.1656,14.2773,14.1177,14.1736,277600.0
2015-02-03 11:00:00,17.75,17.95,17.66,17.91,201800.0,14.1656,14.3252,14.0937,14.2933,201800.0
2015-02-03 11:30:00,17.91,17.97,17.87,17.96,170100.0,14.2933,14.3411,14.2613,14.3332,170100.0
2015-02-03 12:00:00,17.96,17.97,17.87,17.91,240600.0,14.3332,14.3411,14.2613,14.2933,240600.0
2015-02-03 12:30:00,17.91,17.93,17.84,17.89,212200.0,14.2933,14.3092,14.2374,14.2773,212200.0
2015-02-03 13:00:00,17.89,17.98,17.86,17.94,153000.0,14.2773,14.3491,14.2534,14.3172,153000.0
2015-02-03 13:30:00,17.95,18.06,17.88,18.06,161600.0,14.3252,14.413,14.2693,14.413,161600.0
2015-02-03 14:00:00,18.05,18.1,17.97,18.0,203800.0,14.405,14.4449,14.3411,14.3651,203800.0
2015-02-03 14:30:00,18.01,18.05,17.92,18.03,231300.0,14.3731,14.405,14.3012,14.389,231300.0
2015-02-03 15:00:00,18.03,18.09,18.0,18.03,401200.0,14.389,14.4369,14.3651,14.389,401200.0
2015-02-03 15:30:00,18.03,18.11,17.98,18.09,766100.0,14.389,14.4529,14.3491,14.4369,766100.0
2015-02-04 09:30:00,17.91,17.96,17.69,17.9,450800.0,14.2933,14.3332,14.1177,14.2853,450800.0
2015-02-04 10:00:00,17.91,17.94,17.69,17.77,362900.0,14.2933,14.3172,14.1177,14.1815,362900.0
2015-02-04 10:30:00,17.76,17.86,17.61,17.8,419100.0,14.1736,14.2534,14.0538,14.2055,419100.0
2015-02-04 11:00:00,17.8,17.91,17.72,17.84,290900.0,14.2055,14.2933,14.1416,14.2374,290900.0
2015-02-04 11:30:00,17.84,17.87,17.73,17.75,199300.0,14.2374,14.2613,14.1496,14.1656,199300.0
2015-02-04 12:00:00,17.75,17.79,17.68,17.68,135000.0,14.1656,14.1975,14.1097,14.1097,135000.0
2015-02-04 12:30:00,17.68,17.8,17.67,17.73,199000.0,14.1097,14.2055,14.1017,14.1496,199000.0
2015-02-04 13:00:00,17.72,17.8,17.67,17.68,172500.0,14.1416,14.2055,14.1017,14.1097,172500.0
2015-02-04 13:30:00,17.68,17.82,17.63,17.78,298900.0,14.1097,14.2214,14.0698,14.1895,298900.0
2015-02-04 14:00:00,17.78,17.9,17.77,17.9,216100.0,14.1895,14.2853,14.1815,14.2853,216100.0
2015-02-04 14:30:00,17.89,18.05,17.83,18.0,207500.0,14.2773,14.405,14.2294,14.3651,207500.0
2015-02-04 15:00:00,18.0,18.11,17.94,18.1,299000.0,14.3651,14.4529,14.3172,14.4449,299000.0
2015-02-04 15:30:00,18.1,18.13,17.98,18.01,1010100.0,14.4449,14.4688,14.3491,14.3731,1010100.0
2015-02-05 09:30:00,18.19,18.74,18.01,18.68,502700.0,14.5167,14.9557,14.3731,14.9078,502700.0
2015-02-05 10:00:00,18.68,18.86,18.55,18.84,454500.0,14.9078,15.0514,14.804,15.0355,454500.0
2015-02-05 10:30:00,18.84,18.97,18.79,18.93,442300.0,15.0355,15.1392,14.9956,15.1073,442300.0
2015-02-05 11:00:00,18.92,18.94,18.79,18.9,303200.0,15.0993,15.1153,14.9956,15.0833,303200.0
2015-02-05 11:30:00,18.9,18.93,18.75,18.78,316000.0,15.0833,15.1073,14.9636,14.9876,316000.0
2015-02-05 12:00:00,18.77,19.04,18.75,19.01,472200.0,14.9796,15.1951,14.9636,15.1711,472200.0
2015-02-05 12:30:00,19.0,19.13,18.95,19.0,342600.0,15.1631,15.2669,15.1232,15.1631,342600.0
2015-02-05 13:00:00,19.0,19.21,18.93,19.2,361800.0,15.1631,15.3307,15.1073,15.3228,361800.0
2015-02-05 13:30:00,19.19,19.24,19.13,19.22,214000.0,15.3148,15.3547,15.2669,15.3387,214000.0
2015-02-05 14:00:00,19.22,19.24,19.05,19.07,379400.0,15.3387,15.3547,15.2031,15.219,379400.0
2015-02-05 14:30:00,19.08,19.13,19.0,19.06,359700.0,15.227,15.2669,15.1631,15.211,359700.0
2015-02-05 15:00:00,19.06,19.12,19.04,19.09,316000.0,15.211,15.2589,15.1951,15.235,316000.0
2015-02-05 15:30:00,19.09,19.11,19.03,19.04,746000.0,15.235,15.2509,15.1871,15.1951,746000.0
2015-02-06 09:30:00,19.0,19.36,18.94,19.13,665800.0,15.1631,15.4504,15.1153,15.2669,665800.0
2015-02-06 10:00:00,19.12,19.22,19.09,19.1,322100.0,15.2589,15.3387,15.235,15.243,322100.0
2015-02-06 10:30:00,19.09,19.12,18.92,18.97,291400.0,15.235,15.2589,15.0993,15.1392,291400.0
2015-02-06 11:00:00,18.97,19.02,18.95,19.0,228600.0,15.1392,15.1791,15.1232,15.1631,228600.0
2015-02-06 11:30:00,18.99,19.2,18.97,19.15,208300.0,15.1552,15.3228,15.1392,15.2829,208300.0
2015-02-06 12:00:00,19.15,19.23,19.09,19.23,289500.0,15.2829,15.3467,15.235,15.3467,289500.0
2015-02-06 12:30:00,19.23,19.27,19.05,19.23,331800.0,15.3467,15.3786,15.2031,15.3467,331800.0
2015-02-06 13:00:00,19.24,19.29,18.97,19.02,298700.0,15.3547,15.3946,15.1392,15.1791,298700.0
2015-02-06 13:30:00,19.01,19.14,19.0,19.11,219500.0,15.1711,15.2749,15.1631,15.2509,219500.0
2015-02-06 14:00:00,19.12,19.21,19.07,19.17,258400.0,15.2589,15.3307,15.219,15.2988,258400.0
2015-02-06 14:30:00,19.17,19.19,19.02,19.02,302400.0,15.2988,15.3148,15.1791,15.1791,302400.0
2015-02-06 15:00:00,19.02,19.06,18.91,18.94,497300.0,15.1791,15.211,15.0913,15.1153,497300.0
2015-02-06 15:30:00,18.94,19.04,18.91,19.02,713700.0,15.1153,15.1951,15.0913,15.1791,713700.0
2015-02-09 09:30:00,18.95,19.42,18.89,19.4,294100.0,15.1232,15.4983,15.0754,15.4824,294100.0
2015-02-09 10:00:00,19.4,19.7,19.4,19.6,531900.0,15.4824,15.7218,15.4824,15.642,531900.0
2015-02-09 10:30:00,19.6,19.66,19.45,19.46,450000.0,15.642,15.6899,15.5223,15.5303,450000.0
2015-02-09 11:00:00,19.47,19.52,19.35,19.42,286600.0,15.5382,15.5781,15.4425,15.4983,286600.0
2015-02-09 11:30:00,19.43,19.43,19.28,19.3,252700.0,15.5063,15.5063,15.3866,15.4026,252700.0
2015-02-09 12:00:00,19.3,19.35,19.25,19.35,261200.0,15.4026,15.4425,15.3627,15.4425,261200.0
2015-02-09 12:30:00,19.35,19.5,19.34,19.41,276900.0,15.4425,15.5622,15.4345,15.4904,276900.0
2015-02-09 13:00:00,19.41,19.44,19.32,19.32,110900.0,15.4904,15.5143,15.4185,15.4185,110900.0
2015-02-09 13:30:00,19.3,19.39,19.25,19.37,168100.0,15.4026,15.4744,15.3627,15.4584,168100.0
2015-02-09 14:00:00,19.37,19.39,19.29,19.34,207800.0,15.4584,15.4744,15.3946,15.4345,207800.0
2015-02-09 14:30:00,19.34,19.38,19.26,19.27,167300.0,15.4345,15.4664,15.3706,15.3786,167300.0
2015-02-09 15:00:00,19.27,19.28,19.13,19.19,335700.0,15.3786,15.3866,15.2669,15.3148,335700.0
2015-02-09 15:30:00,19.18,19.21,19.13,19.16,532700.0,15.3068,15.3307,15.2669,15.2908,532700.0
2015-02-10 09:30:00,19.23,19.23,18.7,18.77,271700.0,15.3467,15.3467,14.9237,14.9796,271700.0
2015-02-10 10:00:00,18.77,18.83,18.68,18.68,141000.0,14.9796,15.0275,14.9078,14.9078,141000.0
2015-02-10 10:30:00,18.68,18.89,18.65,18.82,161200.0,14.9078,15.0754,14.8838,15.0195,161200.0
2015-02-10 11:00:00,18.81,18.96,18.78,18.96,104900.0,15.0115,15.1312,14.9876,15.1312,104900.0
2015-02-10 11:30:00,18.96,19.05,18.9,19.05,129200.0,15.1312,15.2031,15.0833,15.2031,129200.0
2015-02-10 12:00:00,19.06,19.07,19.02,19.02,162500.0,15.211,15.219,15.1791,15.1791,162500.0
2015-02-10 12:30:00,19.02,19.04,18.94,18.97,126500.0,15.1791,15.1951,15.1153,15.1392,126500.0
2015-02-10 13:00:00,18.98,19.01,18.94,18.96,110500.0,15.1472,15.1711,15.1153,15.1312,110500.0
2015-02-10 13:30:00,18.96,18.99,18.91,18.91,129200.0,15.1312,15.1552,15.0913,15.0913,129200.0
2015-02-10 14:00:00,18.91,19.0,18.89,18.99,186300.0,15.0913,15.1631,15.0754,15.1552,186300.0
2015-02-10 14:30:00,19.0,19.1,19.0,19.08,122200.0,15.1631,15.243,15.1631,15.227,122200.0
2015-02-10 15:00:00,19.08,19.12,19.05,19.12,171200.0,15.227,15.2589,15.2031,15.2589,171200.0
2015-02-10 15:30:00,19.12,19.18,19.09,19.12,409600.0,15.2589,15.3068,15.235,15.2589,409600.0
2015-02-11 09:30:00,19.8,19.8,18.77,18.81,202000.0,15.8016,15.8016,14.9796,15.0115,202000.0
2015-02-11 10:00:00,18.8,18.8,18.69,18.74,221900.0,15.0035,15.0035,14.9157,14.9557,221900.0
2015-02-11 10:30:00,18.73,18.87,18.69,18.87,175000.0,14.9477,15.0594,14.9157,15.0594,175000.0
2015-02-11 11:00:00,18.87,18.97,18.85,18.96,118200.0,15.0594,15.1392,15.0434,15.1312,118200.0
2015-02-11 11:30:00,18.96,18.96,18.88,18.92,127400.0,15.1312,15.1312,15.0674,15.0993,127400.0
2015-02-11 12:00:00,18.92,19.05,18.91,19.03,149200.0,15.0993,15.2031,15.0913,15.1871,149200.0
2015-02-11 12:30:00,19.04,19.06,18.98,19.0,144700.0,15.1951,15.211,15.1472,15.1631,144700.0
2015-02-11 13:00:00,19.01,19.01,18.88,18.97,142800.0,15.1711,15.1711,15.0674,15.1392,142800.0
2015-02-11 13:30:00,18.97,19.02,18.95,19.01,328000.0,15.1392,15.1791,15.1232,15.1711,328000.0
2015-02-11 14:00:00,19.0,19.06,18.95,19.05,220100.0,15.1631,15.211,15.1232,15.2031,220100.0
2015-02-11 14:30:00,19.05,19.13,19.04,19.05,142500.0,15.2031,15.2669,15.1951,15.2031,142500.0
2015-02-11 15:00:00,19.05,19.17,19.05,19.14,212800.0,15.2031,15.2988,15.2031,15.2749,212800.0
2015-02-11 15:30:00,19.15,19.21,19.1,19.16,628300.0,15.2829,15.3307,15.243,15.2908,628300.0
2015-02-12 09:30:00,19.33,19.53,19.33,19.43,330400.0,15.4265,15.5861,15.4265,15.5063,330400.0
2015-02-12 10:00:00,19.43,19.49,19.34,19.37,269900.0,15.5063,15.5542,15.4345,15.4584,269900.0
2015-02-12 10:30:00,19.36,19.48,19.33,19.48,213200.0,15.4504,15.5462,15.4265,15.5462,213200.0
2015-02-12 11:00:00,19.47,19.7,19.46,19.65,355200.0,15.5382,15.7218,15.5303,15.6819,355200.0
2015-02-12 11:30:00,19.64,19.76,19.58,19.61,237000.0,15.6739,15.7697,15.626,15.65,237000.0
2015-02-12 12:00:00,19.62,19.64,19.49,19.51,152600.0,15.6579,15.6739,15.5542,15.5702,152600.0
2015-02-12 12:30:00,19.5,19.58,19.47,19.57,157300.0,15.5622,15.626,15.5382,15.618,157300.0
2015-02-12 13:00:00,19.57,19.66,19.57,19.61,179300.0,15.618,15.6899,15.618,15.65,179300.0
2015-02-12 13:30:00,19.6,19.72,19.59,19.71,216700.0,15.642,15.7378,15.634,15.7298,216700.0
2015-02-12 14:00:00,19.71,19.76,19.68,19.69,218400.0,15.7298,15.7697,15.7058,15.7138,218400.0
2015-02-12 14:30:00,19.69,19.87,19.68,19.82,399700.0,15.7138,15.8575,15.7058,15.8176,399700.0
2015-02-12 15:00:00,19.82,19.95,19.79,19.94,611000.0,15.8176,15.9213,15.7936,15.9133,611000.0
2015-02-12 15:30:00,19.94,19.94,19.8,19.83,963000.0,15.9133,15.9133,15.8016,15.8255,963000.0
2015-02-13 09:30:00,19.93,20.22,19.87,20.11,303100.0,15.9053,16.1368,15.8575,16.049,303100.0
2015-02-13 10:00:00,20.12,20.12,19.94,19.99,244200.0,16.057,16.057,15.9133,15.9532,244200.0
2015-02-13 10:30:00,20.0,20.06,19.95,20.04,184300.0,15.9612,16.0091,15.9213,15.9931,184300.0
2015-02-13 11:00:00,20.04,20.15,20.03,20.11,257200.0,15.9931,16.0809,15.9852,16.049,257200.0
2015-02-13 11:30:00,20.11,20.13,20.01,20.01,164500.0,16.049,16.065,15.9692,15.9692,164500.0
2015-02-13 12:00:00,20.02,20.05,19.99,20.04,184100.0,15.9772,16.0011,15.9532,15.9931,184100.0
2015-02-13 12:30:00,20.04,20.11,20.02,20.11,100800.0,15.9931,16.049,15.9772,16.049,100800.0
2015-02-13 13:00:00,20.11,20.21,20.07,20.08,181100.0,16.049,16.1288,16.0171,16.0251,181100.0
2015-02-13 13:30:00,20.08,20.08,19.87,19.93,212400.0,16.0251,16.0251,15.8575,15.9053,212400.0
2015-02-13 14:00:00,19.93,20.06,19.92,20.04,229700.0,15.9053,16.0091,15.8974,15.9931,229700.0
2015-02-13 14:30:00,20.04,20.04,19.89,19.98,311100.0,15.9931,15.9931,15.8734,15.9452,311100.0
2015-02-13 15:00:00,19.98,19.99,19.94,19.98,264200.0,15.9452,15.9532,15.9133,15.9452,264200.0
2015-02-13 15:30:00,19.97,20.02,19.94,20.0,625500.0,15.9373,15.9772,15.9133,15.9612,625500.0
2015-02-17 09:30:00,19.99,20.03,19.67,19.68,204700.0,15.9532,15.9852,15.6978,15.7058,204700.0
2015-02-17 10:00:00,19.68,19.74,19.63,19.7,161300.0,15.7058,15.7537,15.6659,15.7218,161300.0
2015-02-17 10:30:00,19.7,19.88,19.69,19.87,145200.0,15.7218,15.8654,15.7138,15.8575,145200.0
2015-02-17 11:00:00,19.87,19.87,19.75,19.76,125000.0,15.8575,15.8575,15.7617,15.7697,125000.0
2015-02-17 11:30:00,19.77,19.78,19.71,19.74,215100.0,15.7777,15.7856,15.7298,15.7537,215100.0
2015-02-17 12:00:00,19.74,19.76,19.7,19.7,112100.0,15.7537,15.7697,15.7218,15.7218,112100.0
2015-02-17 12:30:00,19.71,19.75,19.7,19.74,87500.0,15.7298,15.7617,15.7218,15.7537,87500.0
2015-02-17 13:00:00,19.75,19.83,19.73,19.78,96200.0,15.7617,15.8255,15.7457,15.7856,96200.0
2015-02-17 13:30:00,19.77,19.8,19.73,19.75,106400.0,15.7777,15.8016,15.7457,15.7617,106400.0
2015-02-17 14:00:00,19.75,19.76,19.7,19.73,124000.0,15.7617,15.7697,15.7218,15.7457,124000.0
2015-02-17 14:30:00,19.73,19.77,19.71,19.73,106500.0,15.7457,15.7777,15.7298,15.7457,106500.0
2015-02-17 15:00:00,19.73,19.76,19.71,19.73,174600.0,15.7457,15.7697,15.7298,15.7457,174600.0
2015-02-17 15:30:00,19.73,19.75,19.66,19.71,565700.0,15.7457,15.7617,15.6899,15.7298,565700.0
2015-02-18 09:30:00,19.56,19.76,19.48,19.74,475100.0,15.6101,15.7697,15.5462,15.7537,475100.0
2015-02-18 10:00:00,19.75,19.76,19.57,19.73,166000.0,15.7617,15.7697,15.618,15.7457,166000.0
2015-02-18 10:30:00,19.73,19.77,19.59,19.6,393400.0,15.7457,15.7777,15.634,15.642,393400.0
2015-02-18 11:00:00,19.6,19.64,19.57,19.6,332000.0,15.642,15.6739,15.618,15.642,332000.0
2015-02-18 11:30:00,19.59,19.6,19.32,19.42,293900.0,15.634,15.642,15.4185,15.4983,293900.0
2015-02-18 12:00:00,19.42,19.5,19.41,19.44,193600.0,15.4983,15.5622,15.4904,15.5143,193600.0
2015-02-18 12:30:00,19.43,19.48,19.36,19.37,297400.0,15.5063,15.5462,15.4504,15.4584,297400.0
2015-02-18 13:00:00,19.36,19.47,19.35,19.42,170000.0,15.4504,15.5382,15.4425,15.4983,170000.0
2015-02-18 13:30:00,19.42,19.44,19.33,19.36,138800.0,15.4983,15.5143,15.4265,15.4504,138800.0
2015-02-18 14:00:00,19.37,19.45,19.33,19.34,206100.0,15.4584,15.5223,15.4265,15.4345,206100.0
2015-02-18 14:30:00,19.34,19.37,19.26,19.31,219800.0,15.4345,15.4584,15.3706,15.4105,219800.0
2015-02-18 15:00:00,19.32,19.35,19.31,19.34,228300.0,15.4185,15.4425,15.4105,15.4345,228300.0
2015-02-18 15:30:00,19.34,19.34,19.25,19.29,915700.0,15.4345,15.4345,15.3627,15.3946,915700.0
2015-02-19 09:30:00,19.24,19.24,18.92,19.0,250600.0,15.3547,15.3547,15.0993,15.1631,250600.0
2015-02-19 10:00:00,19.0,19.18,18.96,19.15,238200.0,15.1631,15.3068,15.1312,15.2829,238200.0
2015-02-19 10:30:00,19.15,19.17,19.08,19.12,154200.0,15.2829,15.2988,15.227,15.2589,154200.0
2015-02-19 11:00:00,19.12,19.22,19.11,19.19,171500.0,15.2589,15.3387,15.2509,15.3148,171500.0
2015-02-19 11:30:00,19.18,19.23,19.16,19.2,200900.0,15.3068,15.3467,15.2908,15.3228,200900.0
2015-02-19 12:00:00,19.2,19.27,19.18,19.21,176600.0,15.3228,15.3786,15.3068,15.3307,176600.0
2015-02-19 12:30:00,19.2,19.23,19.14,19.17,143300.0,15.3228,15.3467,15.2749,15.2988,143300.0
2015-02-19 13:00:00,19.17,19.21,19.15,19.18,123400.0,15.2988,15.3307,15.2829,15.3068,123400.0
2015-02-19 13:30:00,19.18,19.25,19.15,19.25,108400.0,15.3068,15.3627,15.2829,15.3627,108400.0
2015-02-19 14:00:00,19.25,19.28,19.23,19.25,116600.0,15.3627,15.3866,15.3467,15.3627,116600.0
2015-02-19 14:30:00,19.25,19.28,19.2,19.26,91300.0,15.3627,15.3866,15.3228,15.3706,91300.0
2015-02-19 15:00:00,19.27,19.27,19.18,19.22,230500.0,15.3786,15.3786,15.3068,15.3387,230500.0
2015-02-19 15:30:00,19.22,19.24,19.16,19.24,364700.0,15.3387,15.3547,15.2908,15.3547,364700.0
2015-02-20 09:30:00,19.21,19.4,19.11,19.2,105400.0,15.3307,15.4824,15.2509,15.3228,105400.0
2015-02-20 10:00:00,19.19,19.33,19.15,19.3,98900.0,15.3148,15.4265,15.2829,15.4026,98900.0
2015-02-20 10:30:00,19.29,19.38,19.22,19.33,114900.0,15.3946,15.4664,15.3387,15.4265,114900.0
2015-02-20 11:00:00,19.33,19.42,19.33,19.4,138300.0,15.4265,15.4983,15.4265,15.4824,138300.0
2015-02-20 11:30:00,19.41,19.49,19.35,19.44,103400.0,15.4904,15.5542,15.4425,15.5143,103400.0
2015-02-20 12:00:00,19.45,19.5,19.42,19.43,117400.0,15.5223,15.5622,15.4983,15.5063,117400.0
2015-02-20 12:30:00,19.42,19.52,19.4,19.44,153900.0,15.4983,15.5781,15.4824,15.5143,153900.0
2015-02-20 13:00:00,19.45,19.53,19.43,19.51,127500.0,15.5223,15.5861,15.5063,15.5702,127500.0
2015-02-20 13:30:00,19.51,19.56,19.51,19.53,95900.0,15.5702,15.6101,15.5702,15.5861,95900.0
2015-02-20 14:00:00,19.53,19.53,19.46,19.48,99200.0,15.5861,15.5861,15.5303,15.5462,99200.0
2015-02-20 14:30:00,19.47,19.51,19.43,19.49,157800.0,15.5382,15.5702,15.5063,15.5542,157800.0
2015-02-20 15:00:00,19.49,19.56,19.45,19.46,263800.0,15.5542,15.6101,15.5223,15.5303,263800.0
2015-02-20 15:30:00,19.47,19.5,19.44,19.47,505900.0,15.5382,15.5622,15.5143,15.5382,505900.0
2015-02-23 09:30:00,19.15,19.3,18.9,19.01,161400.0,15.2829,15.4026,15.0833,15.1711,161400.0
2015-02-23 10:00:00,19.01,19.08,18.99,19.06,295500.0,15.1711,15.227,15.1552,15.211,295500.0
2015-02-23 10:30:00,19.06,19.13,19.02,19.07,314000.0,15.211,15.2669,15.1791,15.219,314000.0
2015-02-23 11:00:00,19.07,19.27,19.07,19.26,191000.0,15.219,15.3786,15.219,15.3706,191000.0
2015-02-23 11:30:00,19.26,19.26,19.15,19.22,113800.0,15.3706,15.3706,15.2829,15.3387,113800.0
2015-02-23 12:00:00,19.23,19.26,19.2,19.23,165600.0,15.3467,15.3706,15.3228,15.3467,165600.0
2015-02-23 12:30:00,19.24,19.26,19.22,19.23,144100.0,15.3547,15.3706,15.3387,15.3467,144100.0
2015-02-23 13:00:00,19.23,19.26,19.18,19.25,68900.0,15.3467,15.3706,15.3068,15.3627,68900.0
2015-02-23 13:30:00,19.24,19.38,19.24,19.38,309700.0,15.3547,15.4664,15.3547,15.4664,309700.0
2015-02-23 14:00:00,19.37,19.46,19.3,19.33,225600.0,15.4584,15.5303,15.4026,15.4265,225600.0
2015-02-23 14:30:00,19.32,19.36,19.28,19.36,130400.0,15.4185,15.4504,15.3866,15.4504,130400.0
2015-02-23 15:00:00,19.35,19.42,19.3,19.41,219300.0,15.4425,15.4983,15.4026,15.4904,219300.0
2015-02-23 15:30:00,19.4,19.5,19.37,19.48,527000.0,15.4824,15.5622,15.4584,15.5462,527000.0
2015-02-24 09:30:00,19.51,19.79,19.43,19.55,217300.0,15.5702,15.7936,15.5063,15.6021,217300.0
2015-02-24 10:00:00,19.56,19.66,19.37,19.64,210600.0,15.6101,15.6899,15.4584,15.6739,210600.0
2015-02-24 10:30:00,19.64,19.72,19.58,19.6,163500.0,15.6739,15.7378,15.626,15.642,163500.0
2015-02-24 11:00:00,19.61,19.64,19.52,19.55,160400.0,15.65,15.6739,15.5781,15.6021,160400.0
2015-02-24 11:30:00,19.55,19.57,19.47,19.52,83400.0,15.6021,15.618,15.5382,15.5781,83400.0
2015-02-24 12:00:00,19.51,19.6,19.49,19.59,133600.0,15.5702,15.642,15.5542,15.634,133600.0
2015-02-24 12:30:00,19.59,19.64,19.53,19.62,126000.0,15.634,15.6739,15.5861,15.6579,126000.0
2015-02-24 13:00:00,19.61,19.65,19.53,19.63,222700.0,15.65,15.6819,15.5861,15.6659,222700.0
2015-02-24 13:30:00,19.63,19.65,19.6,19.61,88400.0,15.6659,15.6819,15.642,15.65,88400.0
2015-02-24 14:00:00,19.61,19.68,19.6,19.64,96100.0,15.65,15.7058,15.642,15.6739,96100.0
2015-02-24 14:30:00,19.64,19.73,19.63,19.73,116000.0,15.6739,15.7457,15.6659,15.7457,116000.0
2015-02-24 15:00:00,19.73,19.75,19.69,19.75,139100.0,15.7457,15.7617,15.7138,15.7617,139100.0
2015-02-24 15:30:00,19.75,19.75,19.66,19.7,309100.0,15.7617,15.7617,15.6899,15.7218,309100.0
2015-02-25 09:30:00,19.55,19.65,19.31,19.32,145200.0,15.6021,15.6819,15.4105,15.4185,145200.0
2015-02-25 10:00:00,19.32,19.47,19.3,19.46,439700.0,15.4185,15.5382,15.4026,15.5303,439700.0
2015-02-25 10:30:00,19.46,19.55,19.4,19.41,148700.0,15.5303,15.6021,15.4824,15.4904,148700.0
2015-02-25 11:00:00,19.41,19.42,19.3,19.32,228700.0,15.4904,15.4983,15.4026,15.4185,228700.0
2015-02-25 11:30:00,19.33,19.42,19.28,19.39,199800.0,15.4265,15.4983,15.3866,15.4744,199800.0
2015-02-25 12:00:00,19.4,19.42,19.33,19.34,97600.0,15.4824,15.4983,15.4265,15.4345,97600.0
2015-02-25 12:30:00,19.33,19.39,19.29,19.32,105000.0,15.4265,15.4744,15.3946,15.4185,105000.0
2015-02-25 13:00:00,19.32,19.32,19.23,19.26,102500.0,15.4185,15.4185,15.3467,15.3706,102500.0
2015-02-25 13:30:00,19.26,19.27,19.18,19.2,234300.0,15.3706,15.3786,15.3068,15.3228,234300.0
2015-02-25 14:00:00,19.21,19.3,19.19,19.24,300600.0,15.3307,15.4026,15.3148,15.3547,300600.0
2015-02-25 14:30:00,19.25,19.28,19.04,19.05,437300.0,15.3627,15.3866,15.1951,15.2031,437300.0
2015-02-25 15:00:00,19.05,19.08,18.88,18.92,778100.0,15.2031,15.227,15.0674,15.0993,778100.0
2015-02-25 15:30:00,18.91,18.95,18.88,18.89,854400.0,15.0913,15.1232,15.0674,15.0754,854400.0
2015-02-26 09:30:00,19.0,19.11,18.75,18.76,131700.0,15.1631,15.2509,14.9636,14.9716,131700.0
2015-02-26 10:00:00,18.76,18.93,18.76,18.83,114600.0,14.9716,15.1073,14.9716,15.0275,114600.0
2015-02-26 10:30:00,18.83,18.96,18.8,18.96,176400.0,15.0275,15.1312,15.0035,15.1312,176400.0
2015-02-26 11:00:00,18.95,19.01,18.92,18.95,137200.0,15.1232,15.1711,15.0993,15.1232,137200.0
2015-02-26 11:30:00,18.95,18.99,18.92,18.98,64900.0,15.1232,15.1552,15.0993,15.1472,64900.0
2015-02-26 12:00:00,18.99,19.01,18.92,18.94,175100.0,15.1552,15.1711,15.0993,15.1153,175100.0
2015-02-26 12:30:00,18.94,18.98,18.93,18.96,64100.0,15.1153,15.1472,15.1073,15.1312,64100.0
2015-02-26 13:00:00,18.96,18.96,18.86,18.87,62600.0,15.1312,15.1312,15.0514,15.0594,62600.0
2015-02-26 13:30:00,18.87,18.91,18.83,18.84,53700.0,15.0594,15.0913,15.0275,15.0355,53700.0
2015-02-26 14:00:00,18.84,18.85,18.72,18.73,103600.0,15.0355,15.0434,14.9397,14.9477,103600.0
2015-02-26 14:30:00,18.73,18.77,18.63,18.68,173700.0,14.9477,14.9796,14.8679,14.9078,173700.0
2015-02-26 15:00:00,18.67,18.68,18.61,18.62,249100.0,14.8998,14.9078,14.8519,14.8599,249100.0
2015-02-26 15:30:00,18.62,18.64,18.58,18.59,748000.0,14.8599,14.8758,14.828,14.8359,748000.0
2015-02-27 09:30:00,18.54,18.76,18.5,18.62,255700.0,14.796,14.9716,14.7641,14.8599,255700.0
2015-02-27 10:00:00,18.61,18.64,18.5,18.5,177400.0,14.8519,14.8758,14.7641,14.7641,177400.0
2015-02-27 10:30:00,18.51,18.54,18.49,18.52,166900.0,14.7721,14.796,14.7561,14.7801,166900.0
2015-02-27 11:00:00,18.52,18.56,18.5,18.54,106600.0,14.7801,14.812,14.7641,14.796,106600.0
2015-02-27 11:30:00,18.54,18.54,18.42,18.43,147000.0,14.796,14.796,14.7003,14.7083,147000.0
2015-02-27 12:00:00,18.42,18.43,18.37,18.41,125200.0,14.7003,14.7083,14.6604,14.6923,125200.0
2015-02-27 12:30:00,18.4,18.43,18.37,18.42,199100.0,14.6843,14.7083,14.6604,14.7003,199100.0
2015-02-27 13:00:00,18.42,18.42,18.33,18.34,136800.0,14.7003,14.7003,14.6284,14.6364,136800.0
2015-02-27 13:30:00,18.35,18.36,18.28,18.33,242600.0,14.6444,14.6524,14.5885,14.6284,242600.0
2015-02-27 14:00:00,18.34,18.37,18.31,18.33,506400.0,14.6364,14.6604,14.6125,14.6284,506400.0
2015-02-27 14:30:00,18.34,18.34,18.19,18.21,384800.0,14.6364,14.6364,14.5167,14.5327,384800.0
2015-02-27 15:00:00,18.22,18.25,18.17,18.23,480600.0,14.5407,14.5646,14.5008,14.5486,480600.0
2015-02-27 15:30:00,18.24,18.24,18.2,18.21,727100.0,14.5566,14.5566,14.5247,14.5327,727100.0
2015-03-02 09:30:00,18.3,18.3,18.02,18.09,267100.0,14.6045,14.6045,14.381,14.4369,267100.0
2015-03-02 10:00:00,18.09,18.19,18.02,18.14,245000.0,14.4369,14.5167,14.381,14.4768,245000.0
2015-03-02 10:30:00,18.13,18.16,18.12,18.15,220600.0,14.4688,14.4928,14.4609,14.4848,220600.0
2015-03-02 11:00:00,18.15,18.15,18.07,18.09,170800.0,14.4848,14.4848,14.421,14.4369,170800.0
2015-03-02 11:30:00,18.09,18.15,18.07,18.13,113900.0,14.4369,14.4848,14.421,14.4688,113900.0
2015-03-02 12:00:00,18.13,18.14,18.08,18.13,85600.0,14.4688,14.4768,14.4289,14.4688,85600.0
2015-03-02 12:30:00,18.12,18.14,17.99,17.99,156700.0,14.4609,14.4768,14.3571,14.3571,156700.0
2015-03-02 13:00:00,17.99,18.14,17.99,18.12,125300.0,14.3571,14.4768,14.3571,14.4609,125300.0
2015-03-02 13:30:00,18.13,18.14,18.11,18.13,98700.0,14.4688,14.4768,14.4529,14.4688,98700.0
2015-03-02 14:00:00,18.13,18.14,18.08,18.08,139500.0,14.4688,14.4768,14.4289,14.4289,139500.0
2015-03-02 14:30:00,18.08,18.09,18.01,18.01,347000.0,14.4289,14.4369,14.3731,14.3731,347000.0
2015-03-02 15:00:00,18.02,18.02,17.97,18.0,275200.0,14.381,14.381,14.3411,14.3651,275200.0
2015-03-02 15:30:00,18.0,18.07,17.98,18.05,631900.0,14.3651,14.421,14.3491,14.405,631900.0
2015-03-03 09:30:00,17.97,18.2,17.9,18.2,371100.0,14.3411,14.5247,14.2853,14.5247,371100.0
2015-03-03 10:00:00,18.21,18.38,18.21,18.33,375100.0,14.5327,14.6684,14.5327,14.6284,375100.0
2015-03-03 10:30:00,18.33,18.37,18.23,18.26,198700.0,14.6284,14.6604,14.5486,14.5726,198700.0
2015-03-03 11:00:00,18.26,18.31,18.2,18.3,142800.0,14.5726,14.6125,14.5247,14.6045,142800.0
2015-03-03 11:30:00,18.3,18.31,18.18,18.2,140100.0,14.6045,14.6125,14.5087,14.5247,140100.0
2015-03-03 12:00:00,18.2,18.21,18.14,18.2,170500.0,14.5247,14.5327,14.4768,14.5247,170500.0
2015-03-03 12:30:00,18.2,18.21,18.17,18.18,144200.0,14.5247,14.5327,14.5008,14.5087,144200.0
2015-03-03 13:00:00,18.18,18.19,18.13,18.18,92800.0,14.5087,14.5167,14.4688,14.5087,92800.0
2015-03-03 13:30:00,18.18,18.19,18.1,18.12,143500.0,14.5087,14.5167,14.4449,14.4609,143500.0
2015-03-03 14:00:00,18.13,18.19,18.11,18.18,106200.0,14.4688,14.5167,14.4529,14.5087,106200.0
2015-03-03 14:30:00,18.19,18.22,18.13,18.15,128000.0,14.5167,14.5407,14.4688,14.4848,128000.0
2015-03-03 15:00:00,18.14,18.17,18.12,18.16,239500.0,14.4768,14.5008,14.4609,14.4928,239500.0
2015-03-03 15:30:00,18.17,18.18,18.07,18.11,644900.0,14.5008,14.5087,14.421,14.4529,644900.0
2015-03-04 09:30:00,18.02,18.06,17.89,17.9,259200.0,14.381,14.413,14.2773,14.2853,259200.0
2015-03-04 10:00:00,17.91,17.93,17.81,17.89,192600.0,14.2933,14.3092,14.2135,14.2773,192600.0
2015-03-04 10:30:00,17.89,17.96,17.86,17.95,280500.0,14.2773,14.3332,14.2534,14.3252,280500.0
2015-03-04 11:00:00,17.95,18.12,17.94,18.05,284200.0,14.3252,14.4609,14.3172,14.405,284200.0
2015-03-04 11:30:00,18.05,18.13,18.04,18.13,161700.0,14.405,14.4688,14.397,14.4688,161700.0
2015-03-04 12:00:00,18.13,18.18,18.1,18.17,127800.0,14.4688,14.5087,14.4449,14.5008,127800.0
2015-03-04 12:30:00,18.17,18.3,18.17,18.3,162500.0,14.5008,14.6045,14.5008,14.6045,162500.0
2015-03-04 13:00:00,18.3,18.36,18.26,18.31,316000.0,14.6045,14.6524,14.5726,14.6125,316000.0
2015-03-04 13:30:00,18.31,18.35,18.2,18.23,235000.0,14.6125,14.6444,14.5247,14.5486,235000.0
2015-03-04 14:00:00,18.23,18.34,18.23,18.28,295000.0,14.5486,14.6364,14.5486,14.5885,295000.0
2015-03-04 14:30:00,18.28,18.33,18.24,18.33,246300.0,14.5885,14.6284,14.5566,14.6284,246300.0
2015-03-04 15:00:00,18.32,18.43,18.28,18.43,392300.0,14.6205,14.7083,14.5885,14.7083,392300.0
2015-03-04 15:30:00,18.44,18.51,18.42,18.44,659200.0,14.7162,14.7721,14.7003,14.7162,659200.0
2015-03-05 09:30:00,18.49,18.49,18.19,18.31,175100.0,14.7561,14.7561,14.5167,14.6125,175100.0
2015-03-05 10:00:00,18.33,18.39,18.27,18.35,183400.0,14.6284,14.6763,14.5806,14.6444,183400.0
2015-03-05 10:30:00,18.35,18.53,18.34,18.5,307700.0,14.6444,14.7881,14.6364,14.7641,307700.0
2015-03-05 11:00:00,18.49,18.5,18.42,18.46,175500.0,14.7561,14.7641,14.7003,14.7322,175500.0
2015-03-05 11:30:00,18.46,18.56,18.43,18.56,240900.0,14.7322,14.812,14.7083,14.812,240900.0
2015-03-05 12:00:00,18.56,18.58,18.53,18.58,151600.0,14.812,14.828,14.7881,14.828,151600.0
2015-03-05 12:30:00,18.58,18.71,18.57,18.57,211300.0,14.828,14.9317,14.82,14.82,211300.0
2015-03-05 13:00:00,18.57,18.68,18.55,18.68,199700.0,14.82,14.9078,14.804,14.9078,199700.0
2015-03-05 13:30:00,18.68,18.74,18.63,18.74,287900.0,14.9078,14.9557,14.8679,14.9557,287900.0
2015-03-05 14:00:00,18.74,18.82,18.7,18.76,382700.0,14.9557,15.0195,14.9237,14.9716,382700.0
2015-03-05 14:30:00,18.76,18.83,18.72,18.73,312700.0,14.9716,15.0275,14.9397,14.9477,312700.0
2015-03-05 15:00:00,18.73,18.8,18.73,18.78,247400.0,14.9477,15.0035,14.9477,14.9876,247400.0
2015-03-05 15:30:00,18.78,18.83,18.75,18.76,713000.0,14.9876,15.0275,14.9636,14.9716,713000.0
2015-03-06 09:30:00,18.69,18.86,18.56,18.73,223300.0,14.9157,15.0514,14.812,14.9477,223300.0
2015-03-06 10:00:00,18.73,18.74,18.55,18.6,148700.0,14.9477,14.9557,14.804,14.8439,148700.0
2015-03-06 10:30:00,18.59,18.63,18.52,18.52,100700.0,14.8359,14.8679,14.7801,14.7801,100700.0
2015-03-06 11:00:00,18.52,18.52,18.37,18.37,129800.0,14.7801,14.7801,14.6604,14.6604,129800.0
2015-03-06 11:30:00,18.37,18.4,18.28,18.3,140000.0,14.6604,14.6843,14.5885,14.6045,140000.0
2015-03-06 12:00:00,18.31,18.35,18.28,18.3,109500.0,14.6125,14.6444,14.5885,14.6045,109500.0
2015-03-06 12:30:00,18.3,18.31,18.25,18.26,61700.0,14.6045,14.6125,14.5646,14.5726,61700.0
2015-03-06 13:00:00,18.25,18.28,18.21,18.21,82500.0,14.5646,14.5885,14.5327,14.5327,82500.0
2015-03-06 13:30:00,18.21,18.24,18.18,18.24,151200.0,14.5327,14.5566,14.5087,14.5566,151200.0
2015-03-06 14:00:00,18.25,18.34,18.24,18.32,140800.0,14.5646,14.6364,14.5566,14.6205,140800.0
2015-03-06 14:30:00,18.32,18.34,18.25,18.25,103800.0,14.6205,14.6364,14.5646,14.5646,103800.0
2015-03-06 15:00:00,18.26,18.33,18.23,18.26,176700.0,14.5726,14.6284,14.5486,14.5726,176700.0
2015-03-06 15:30:00,18.25,18.29,18.2,18.23,442600.0,14.5646,14.5965,14.5247,14.5486,442600.0
2015-03-09 09:30:00,18.29,18.34,18.01,18.02,191700.0,14.5965,14.6364,14.3731,14.381,191700.0
2015-03-09 10:00:00,18.02,18.18,18.01,18.13,158700.0,14.381,14.5087,14.3731,14.4688,158700.0
2015-03-09 10:30:00,18.13,18.19,18.09,18.14,139100.0,14.4688,14.5167,14.4369,14.4768,139100.0
2015-03-09 11:00:00,18.14,18.17,18.11,18.12,99900.0,14.4768,14.5008,14.4529,14.4609,99900.0
2015-03-09 11:30:00,18.11,18.12,18.05,18.06,284500.0,14.4529,14.4609,14.405,14.413,284500.0
2015-03-09 12:00:00,18.06,18.09,17.98,17.99,219200.0,14.413,14.4369,14.3491,14.3571,219200.0
2015-03-09 12:30:00,17.99,18.0,17.94,17.97,131800.0,14.3571,14.3651,14.3172,14.3411,131800.0
2015-03-09 13:00:00,17.97,17.97,17.89,17.89,151400.0,14.3411,14.3411,14.2773,14.2773,151400.0
2015-03-09 13:30:00,17.89,17.91,17.79,17.81,321500.0,14.2773,14.2933,14.1975,14.2135,321500.0
2015-03-09 14:00:00,17.81,17.84,17.78,17.84,460500.0,14.2135,14.2374,14.1895,14.2374,460500.0
2015-03-09 14:30:00,17.84,17.96,17.83,17.93,218000.0,14.2374,14.3332,14.2294,14.3092,218000.0
2015-03-09 15:00:00,17.93,18.0,17.92,17.95,230200.0,14.3092,14.3651,14.3012,14.3252,230200.0
2015-03-09 15:30:00,17.95,17.97,17.86,17.88,563000.0,14.3252,14.3411,14.2534,14.2693,563000.0
2015-03-10 09:30:00,17.49,17.59,17.21,17.49,387200.0,13.9581,14.0379,13.7346,13.9581,387200.0
2015-03-10 10:00:00,17.49,17.53,17.35,17.46,280800.0,13.9581,13.99,13.8463,13.9341,280800.0
2015-03-10 10:30:00,17.46,17.52,17.4,17.47,235600.0,13.9341,13.982,13.8863,13.9421,235600.0
2015-03-10 11:00:00,17.46,17.57,17.41,17.41,174700.0,13.9341,14.0219,13.8942,13.8942,174700.0
2015-03-10 11:30:00,17.41,17.43,17.29,17.32,158900.0,13.8942,13.9102,13.7985,13.8224,158900.0
2015-03-10 12:00:00,17.32,17.43,17.31,17.35,152600.0,13.8224,13.9102,13.8144,13.8463,152600.0
2015-03-10 12:30:00,17.34,17.42,17.33,17.34,73600.0,13.8384,13.9022,13.8304,13.8384,73600.0
2015-03-10 13:00:00,17.34,17.36,17.22,17.22,242800.0,13.8384,13.8543,13.7426,13.7426,242800.0
2015-03-10 13:30:00,17.22,17.25,17.18,17.21,136500.0,13.7426,13.7665,13.7107,13.7346,136500.0
2015-03-10 14:00:00,17.21,17.22,17.13,17.17,166000.0,13.7346,13.7426,13.6708,13.7027,166000.0
2015-03-10 14:30:00,17.17,17.18,17.09,17.13,186000.0,13.7027,13.7107,13.6389,13.6708,186000.0
2015-03-10 15:00:00,17.12,17.16,17.09,17.11,254900.0,13.6628,13.6947,13.6389,13.6548,254900.0
2015-03-10 15:30:00,17.11,17.17,17.1,17.12,643600.0,13.6548,13.7027,13.6468,13.6628,643600.0
2015-03-11 09:30:00,17.26,17.42,17.19,17.32,640900.0,13.7745,13.9022,13.7187,13.8224,640900.0
2015-03-11 10:00:00,17.34,17.46,17.31,17.44,525400.0,13.8384,13.9341,13.8144,13.9182,525400.0
2015-03-11 10:30:00,17.43,17.45,17.39,17.42,243600.0,13.9102,13.9262,13.8783,13.9022,243600.0
2015-03-11 11:00:00,17.42,17.55,17.4,17.54,284600.0,13.9022,14.006,13.8863,13.998,284600.0
2015-03-11 11:30:00,17.55,17.56,17.51,17.55,245900.0,14.006,14.0139,13.974,14.006,245900.0
2015-03-11 12:00:00,17.54,17.7,17.53,17.65,178800.0,13.998,14.1257,13.99,14.0858,178800.0
2015-03-11 12:30:00,17.65,17.66,17.57,17.59,81700.0,14.0858,14.0937,14.0219,14.0379,81700.0
2015-03-11 13:00:00,17.6,17.66,17.58,17.65,201300.0,14.0459,14.0937,14.0299,14.0858,201300.0
2015-03-11 13:30:00,17.63,17.66,17.58,17.63,111300.0,14.0698,14.0937,14.0299,14.0698,111300.0
2015-03-11 14:00:00,17.63,17.66,17.6,17.65,180900.0,14.0698,14.0937,14.0459,14.0858,180900.0
2015-03-11 14:30:00,17.66,17.72,17.62,17.71,100000.0,14.0937,14.1416,14.0618,14.1337,100000.0
2015-03-11 15:00:00,17.72,17.72,17.64,17.64,206700.0,14.1416,14.1416,14.0778,14.0778,206700.0
2015-03-11 15:30:00,17.64,17.67,17.6,17.61,521700.0,14.0778,14.1017,14.0459,14.0538,521700.0
2015-03-12 09:30:00,17.87,18.09,17.74,17.93,253600.0,14.2613,14.4369,14.1576,14.3092,253600.0
2015-03-12 10:00:00,17.93,18.07,17.93,18.0,156700.0,14.3092,14.421,14.3092,14.3651,156700.0
2015-03-12 10:30:00,17.99,18.03,17.81,17.93,220800.0,14.3571,14.389,14.2135,14.3092,220800.0
2015-03-12 11:00:00,17.93,18.0,17.79,17.98,204200.0,14.3092,14.3651,14.1975,14.3491,204200.0
2015-03-12 11:30:00,17.98,18.14,17.91,18.13,320900.0,14.3491,14.4768,14.2933,14.4688,320900.0
2015-03-12 12:00:00,18.13,18.17,18.11,18.14,197500.0,14.4688,14.5008,14.4529,14.4768,197500.0
2015-03-12 12:30:00,18.15,18.19,18.09,18.17,233600.0,14.4848,14.5167,14.4369,14.5008,233600.0
2015-03-12 13:00:00,18.17,18.23,18.15,18.18,150500.0,14.5008,14.5486,14.4848,14.5087,150500.0
2015-03-12 13:30:00,18.18,18.19,18.06,18.07,231600.0,14.5087,14.5167,14.413,14.421,231600.0
2015-03-12 14:00:00,18.07,18.19,18.04,18.16,367900.0,14.421,14.5167,14.397,14.4928,367900.0
2015-03-12 14:30:00,18.16,18.28,18.13,18.26,222700.0,14.4928,14.5885,14.4688,14.5726,222700.0
2015-03-12 15:00:00,18.26,18.32,18.24,18.29,294800.0,14.5726,14.6205,14.5566,14.5965,294800.0
2015-03-12 15:30:00,18.29,18.38,18.29,18.32,740200.0,14.5965,14.6684,14.5965,14.6205,740200.0
2015-03-13 09:30:00,18.58,18.58,18.15,18.21,209800.0,14.828,14.828,14.4848,14.5327,209800.0
2015-03-13 10:00:00,18.21,18.26,18.08,18.2,274400.0,14.5327,14.5726,14.4289,14.5247,274400.0
2015-03-13 10:30:00,18.19,18.22,17.97,17.98,205800.0,14.5167,14.5407,14.3411,14.3491,205800.0
2015-03-13 11:00:00,17.97,18.1,17.95,18.03,227100.0,14.3411,14.4449,14.3252,14.389,227100.0
2015-03-13 11:30:00,18.03,18.09,17.97,18.09,199600.0,14.389,14.4369,14.3411,14.4369,199600.0
2015-03-13 12:00:00,18.09,18.17,18.05,18.13,165600.0,14.4369,14.5008,14.405,14.4688,165600.0
2015-03-13 12:30:00,18.13,18.17,18.11,18.17,129500.0,14.4688,14.5008,14.4529,14.5008,129500.0
2015-03-13 13:00:00,18.16,18.26,18.15,18.24,220200.0,14.4928,14.5726,14.4848,14.5566,220200.0
2015-03-13 13:30:00,18.25,18.29,18.24,18.27,172700.0,14.5646,14.5965,14.5566,14.5806,172700.0
2015-03-13 14:00:00,18.27,18.28,18.24,18.25,103000.0,14.5806,14.5885,14.5566,14.5646,103000.0
2015-03-13 14:30:00,18.24,18.27,18.14,18.17,105600.0,14.5566,14.5806,14.4768,14.5008,105600.0
2015-03-13 15:00:00,18.18,18.21,18.14,18.2,225500.0,14.5087,14.5327,14.4768,14.5247,225500.0
2015-03-13 15:30:00,18.21,18.31,18.19,18.28,376000.0,14.5327,14.6125,14.5167,14.5885,376000.0
2015-03-16 09:30:00,18.14,18.27,17.94,18.02,229800.0,14.4768,14.5806,14.3172,14.381,229800.0
2015-03-16 10:00:00,18.02,18.13,18.02,18.08,326800.0,14.381,14.4688,14.381,14.4289,326800.0
2015-03-16 10:30:00,18.08,18.09,18.03,18.03,127400.0,14.4289,14.4369,14.389,14.389,127400.0
2015-03-16 11:00:00,18.02,18.11,18.01,18.02,217900.0,14.381,14.4529,14.3731,14.381,217900.0
2015-03-16 11:30:00,18.02,18.06,18.0,18.05,153100.0,14.381,14.413,14.3651,14.405,153100.0
2015-03-16 12:00:00,18.05,18.13,18.03,18.11,189800.0,14.405,14.4688,14.389,14.4529,189800.0
2015-03-16 12:30:00,18.11,18.13,18.09,18.11,128100.0,14.4529,14.4688,14.4369,14.4529,128100.0
2015-03-16 13:00:00,18.1,18.2,18.08,18.2,351100.0,14.4449,14.5247,14.4289,14.5247,351100.0
2015-03-16 13:30:00,18.2,18.28,18.17,18.18,141100.0,14.5247,14.5885,14.5008,14.5087,141100.0
2015-03-16 14:00:00,18.18,18.26,18.17,18.19,140800.0,14.5087,14.5726,14.5008,14.5167,140800.0
2015-03-16 14:30:00,18.19,18.27,18.18,18.26,130100.0,14.5167,14.5806,14.5087,14.5726,130100.0
2015-03-16 15:00:00,18.26,18.36,18.25,18.32,314500.0,14.5726,14.6524,14.5646,14.6205,314500.0
2015-03-16 15:30:00,18.33,18.38,18.28,18.3,625200.0,14.6284,14.6684,14.5885,14.6045,625200.0
2015-03-17 09:30:00,18.14,18.54,18.14,18.54,215900.0,14.4768,14.796,14.4768,14.796,215900.0
2015-03-17 10:00:00,18.54,18.55,18.41,18.44,152600.0,14.796,14.804,14.6923,14.7162,152600.0
2015-03-17 10:30:00,18.44,18.47,18.33,18.46,174900.0,14.7162,14.7402,14.6284,14.7322,174900.0
2015-03-17 11:00:00,18.45,18.57,18.37,18.57,223200.0,14.7242,14.82,14.6604,14.82,223200.0
2015-03-17 11:30:00,18.57,18.59,18.51,18.58,150800.0,14.82,14.8359,14.7721,14.828,150800.0
2015-03-17 12:00:00,18.58,18.64,18.52,18.62,234000.0,14.828,14.8758,14.7801,14.8599,234000.0
2015-03-17 12:30:00,18.61,18.69,18.58,18.68,63000.0,14.8519,14.9157,14.828,14.9078,63000.0
2015-03-17 13:00:00,18.68,18.69,18.59,18.61,193000.0,14.9078,14.9157,14.8359,14.8519,193000.0
2015-03-17 13:30:00,18.61,18.67,18.6,18.62,116500.0,14.8519,14.8998,14.8439,14.8599,116500.0
2015-03-17 14:00:00,18.63,18.64,18.58,18.6,160400.0,14.8679,14.8758,14.828,14.8439,160400.0
2015-03-17 14:30:00,18.59,18.64,18.57,18.64,295800.0,14.8359,14.8758,14.82,14.8758,295800.0
2015-03-17 15:00:00,18.64,18.66,18.62,18.65,212900.0,14.8758,14.8918,14.8599,14.8838,212900.0
2015-03-17 15:30:00,18.66,18.72,18.6,18.63,659300.0,14.8918,14.9397,14.8439,14.8679,659300.0
2015-03-18 09:30:00,18.77,19.56,18.52,19.53,1398300.0,14.9796,15.6101,14.7801,15.5861,1398300.0
2015-03-18 10:00:00,19.52,19.78,19.38,19.53,676900.0,15.5781,15.7856,15.4664,15.5861,676900.0
2015-03-18 10:30:00,19.54,19.7,19.31,19.7,735200.0,15.5941,15.7218,15.4105,15.7218,735200.0
2015-03-18 11:00:00,19.7,19.86,19.47,19.57,831800.0,15.7218,15.8495,15.5382,15.618,831800.0
2015-03-18 11:30:00,19.56,19.7,19.4,19.41,392300.0,15.6101,15.7218,15.4824,15.4904,392300.0
2015-03-18 12:00:00,19.42,19.49,19.36,19.39,432200.0,15.4983,15.5542,15.4504,15.4744,432200.0
2015-03-18 12:30:00,19.4,19.45,19.35,19.44,146100.0,15.4824,15.5223,15.4425,15.5143,146100.0
2015-03-18 13:00:00,19.44,19.5,19.41,19.49,127500.0,15.5143,15.5622,15.4904,15.5542,127500.0
2015-03-18 13:30:00,19.49,19.52,19.38,19.52,257300.0,15.5542,15.5781,15.4664,15.5781,257300.0
2015-03-18 14:00:00,19.53,20.05,19.52,20.01,593400.0,15.5861,16.0011,15.5781,15.9692,593400.0
2015-03-18 14:30:00,20.0,20.12,19.92,20.1,647000.0,15.9612,16.057,15.8974,16.041,647000.0
2015-03-18 15:00:00,20.1,20.5,20.1,20.35,884600.0,16.041,16.3602,16.041,16.2405,884600.0
2015-03-18 15:30:00,20.34,20.39,20.18,20.27,1445500.0,16.2325,16.2725,16.1049,16.1767,1445500.0
2015-03-19 09:30:00,20.0,20.0,19.49,19.59,727000.0,15.9612,15.9612,15.5542,15.634,727000.0
2015-03-19 10:00:00,19.59,19.63,19.35,19.39,444200.0,15.634,15.6659,15.4425,15.4744,444200.0
2015-03-19 10:30:00,19.38,19.54,19.3,19.48,368800.0,15.4664,15.5941,15.4026,15.5462,368800.0
2015-03-19 11:00:00,19.48,19.5,19.31,19.39,306900.0,15.5462,15.5622,15.4105,15.4744,306900.0
2015-03-19 11:30:00,19.39,19.45,19.25,19.42,319900.0,15.4744,15.5223,15.3627,15.4983,319900.0
2015-03-19 12:00:00,19.42,19.63,19.41,19.6,303300.0,15.4983,15.6659,15.4904,15.642,303300.0
2015-03-19 12:30:00,19.6,19.61,19.51,19.6,161200.0,15.642,15.65,15.5702,15.642,161200.0
2015-03-19 13:00:00,19.6,19.79,19.55,19.77,234600.0,15.642,15.7936,15.6021,15.7777,234600.0
2015-03-19 13:30:00,19.78,19.78,19.55,19.55,150600.0,15.7856,15.7856,15.6021,15.6021,150600.0
2015-03-19 14:00:00,19.55,19.69,19.54,19.64,170600.0,15.6021,15.7138,15.5941,15.6739,170600.0
2015-03-19 14:30:00,19.65,19.94,19.64,19.94,301100.0,15.6819,15.9133,15.6739,15.9133,301100.0
2015-03-19 15:00:00,19.93,19.94,19.72,19.85,402500.0,15.9053,15.9133,15.7378,15.8415,402500.0
2015-03-19 15:30:00,19.85,19.88,19.75,19.77,817600.0,15.8415,15.8654,15.7617,15.7777,817600.0
2015-03-20 09:30:00,19.79,19.95,19.66,19.8,618600.0,15.7936,15.9213,15.6899,15.8016,618600.0
2015-03-20 10:00:00,19.8,19.8,19.68,19.77,537900.0,15.8016,15.8016,15.7058,15.7777,537900.0
2015-03-20 10:30:00,19.77,19.82,19.71,19.71,500400.0,15.7777,15.8176,15.7298,15.7298,500400.0
2015-03-20 11:00:00,19.71,19.77,19.68,19.76,330600.0,15.7298,15.7777,15.7058,15.7697,330600.0
2015-03-20 11:30:00,19.75,20.15,19.7,20.15,483000.0,15.7617,16.0809,15.7218,16.0809,483000.0
2015-03-20 12:00:00,20.16,20.23,20.06,20.16,379800.0,16.0889,16.1448,16.0091,16.0889,379800.0
2015-03-20 12:30:00,20.16,20.16,19.98,19.98,317700.0,16.0889,16.0889,15.9452,15.9452,317700.0
2015-03-20 13:00:00,19.99,20.04,19.95,20.03,125900.0,15.9532,15.9931,15.9213,15.9852,125900.0
2015-03-20 13:30:00,20.03,20.09,19.98,20.03,175100.0,15.9852,16.033,15.9452,15.9852,175100.0
2015-03-20 14:00:00,20.03,20.1,20.01,20.05,184100.0,15.9852,16.041,15.9692,16.0011,184100.0
2015-03-20 14:30:00,20.05,20.16,20.05,20.12,312500.0,16.0011,16.0889,16.0011,16.057,312500.0
2015-03-20 15:00:00,20.12,20.16,20.04,20.07,167300.0,16.057,16.0889,15.9931,16.0171,167300.0
2015-03-20 15:30:00,20.07,20.22,20.04,20.2,799500.0,16.0171,16.1368,15.9931,16.1208,799500.0
2015-03-23 09:30:00,20.05,20.33,19.99,20.23,402200.0,16.0011,16.2246,15.9532,16.1448,402200.0
2015-03-23 10:00:00,20.23,20.4,20.18,20.29,206000.0,16.1448,16.2804,16.1049,16.1926,206000.0
2015-03-23 10:30:00,20.29,20.35,20.16,20.24,309700.0,16.1926,16.2405,16.0889,16.1527,309700.0
2015-03-23 11:00:00,20.24,20.31,20.17,20.22,251700.0,16.1527,16.2086,16.0969,16.1368,251700.0
2015-03-23 11:30:00,20.21,20.28,20.19,20.24,286700.0,16.1288,16.1847,16.1128,16.1527,286700.0
2015-03-23 12:00:00,20.24,20.34,20.22,20.28,175600.0,16.1527,16.2325,16.1368,16.1847,175600.0
2015-03-23 12:30:00,20.29,20.35,20.26,20.27,213300.0,16.1926,16.2405,16.1687,16.1767,213300.0
2015-03-23 13:00:00,20.26,20.35,20.26,20.3,127100.0,16.1687,16.2405,16.1687,16.2006,127100.0
2015-03-23 13:30:00,20.3,20.46,20.3,20.44,145800.0,16.2006,16.3283,16.2006,16.3124,145800.0
2015-03-23 14:00:00,20.43,20.54,20.4,20.48,198400.0,16.3044,16.3922,16.2804,16.3443,198400.0
2015-03-23 14:30:00,20.5,20.5,20.43,20.45,197300.0,16.3602,16.3602,16.3044,16.3203,197300.0
2015-03-23 15:00:00,20.45,20.51,20.42,20.43,207300.0,16.3203,16.3682,16.2964,16.3044,207300.0
2015-03-23 15:30:00,20.44,20.45,20.39,20.39,612300.0,16.3124,16.3203,16.2725,16.2725,612300.0
2015-03-24 09:30:00,20.81,20.94,20.38,20.48,556500.0,16.6076,16.7114,16.2645,16.3443,556500.0
2015-03-24 10:00:00,20.48,20.56,20.33,20.38,447800.0,16.3443,16.4081,16.2246,16.2645,447800.0
2015-03-24 10:30:00,20.39,20.43,20.28,20.33,173600.0,16.2725,16.3044,16.1847,16.2246,173600.0
2015-03-24 11:00:00,20.33,20.49,20.27,20.36,235200.0,16.2246,16.3523,16.1767,16.2485,235200.0
2015-03-24 11:30:00,20.37,20.45,20.26,20.27,228200.0,16.2565,16.3203,16.1687,16.1767,228200.0
2015-03-24 12:00:00,20.26,20.38,20.23,20.32,140000.0,16.1687,16.2645,16.1448,16.2166,140000.0
2015-03-24 12:30:00,20.32,20.32,20.17,20.24,115000.0,16.2166,16.2166,16.0969,16.1527,115000.0
2015-03-24 13:00:00,20.23,20.27,20.11,20.14,149000.0,16.1448,16.1767,16.049,16.0729,149000.0
2015-03-24 13:30:00,20.14,20.26,20.14,20.22,241100.0,16.0729,16.1687,16.0729,16.1368,241100.0
2015-03-24 14:00:00,20.21,20.31,20.19,20.29,121600.0,16.1288,16.2086,16.1128,16.1926,121600.0
2015-03-24 14:30:00,20.29,20.3,20.21,20.25,229000.0,16.1926,16.2006,16.1288,16.1607,229000.0
2015-03-24 15:00:00,20.26,20.3,20.22,20.27,231200.0,16.1687,16.2006,16.1368,16.1767,231200.0
2015-03-24 15:30:00,20.27,20.33,20.2,20.24,745100.0,16.1767,16.2246,16.1208,16.1527,745100.0
2015-03-25 09:30:00,20.78,20.86,20.51,20.83,564300.0,16.5837,16.6475,16.3682,16.6236,564300.0
2015-03-25 10:00:00,20.83,20.93,20.77,20.83,343700.0,16.6236,16.7034,16.5757,16.6236,343700.0
2015-03-25 10:30:00,20.82,20.82,20.65,20.74,256100.0,16.6156,16.6156,16.4799,16.5518,256100.0
2015-03-25 11:00:00,20.74,20.87,20.7,20.71,315000.0,16.5518,16.6555,16.5199,16.5278,315000.0
2015-03-25 11:30:00,20.7,20.77,20.61,20.76,270200.0,16.5199,16.5757,16.448,16.5677,270200.0
2015-03-25 12:00:00,20.75,20.79,20.65,20.69,239200.0,16.5598,16.5917,16.4799,16.5119,239200.0
2015-03-25 12:30:00,20.68,20.7,20.58,20.66,215300.0,16.5039,16.5199,16.4241,16.4879,215300.0
2015-03-25 13:00:00,20.66,20.69,20.61,20.68,143300.0,16.4879,16.5119,16.448,16.5039,143300.0
2015-03-25 13:30:00,20.68,20.75,20.66,20.72,215800.0,16.5039,16.5598,16.4879,16.5358,215800.0
2015-03-25 14:00:00,20.71,20.73,20.62,20.67,144500.0,16.5278,16.5438,16.456,16.4959,144500.0
2015-03-25 14:30:00,20.67,20.72,20.64,20.71,137100.0,16.4959,16.5358,16.472,16.5278,137100.0
2015-03-25 15:00:00,20.71,20.72,20.49,20.51,246400.0,16.5278,16.5358,16.3523,16.3682,246400.0
2015-03-25 15:30:00,20.51,20.51,20.33,20.34,759700.0,16.3682,16.3682,16.2246,16.2325,759700.0
2015-03-26 09:30:00,20.41,20.61,20.36,20.47,303000.0,16.2884,16.448,16.2485,16.3363,303000.0
2015-03-26 10:00:00,20.47,20.55,20.25,20.25,215000.0,16.3363,16.4001,16.1607,16.1607,215000.0
2015-03-26 10:30:00,20.26,20.3,20.05,20.07,230800.0,16.1687,16.2006,16.0011,16.0171,230800.0
2015-03-26 11:00:00,20.06,20.07,19.84,19.91,240400.0,16.0091,16.0171,15.8335,15.8894,240400.0
2015-03-26 11:30:00,19.91,20.08,19.89,20.08,189800.0,15.8894,16.0251,15.8734,16.0251,189800.0
2015-03-26 12:00:00,20.08,20.08,19.87,19.89,207000.0,16.0251,16.0251,15.8575,15.8734,207000.0
2015-03-26 12:30:00,19.89,20.01,19.88,19.96,187800.0,15.8734,15.9692,15.8654,15.9293,187800.0
2015-03-26 13:00:00,19.96,19.99,19.94,19.98,133900.0,15.9293,15.9532,15.9133,15.9452,133900.0
2015-03-26 13:30:00,19.99,20.09,19.98,20.07,185200.0,15.9532,16.033,15.9452,16.0171,185200.0
2015-03-26 14:00:00,20.08,20.1,20.03,20.06,192800.0,16.0251,16.041,15.9852,16.0091,192800.0
2015-03-26 14:30:00,20.06,20.11,20.02,20.02,419400.0,16.0091,16.049,15.9772,15.9772,419400.0
2015-03-26 15:00:00,20.02,20.08,20.01,20.07,293000.0,15.9772,16.0251,15.9692,16.0171,293000.0
2015-03-26 15:30:00,20.07,20.08,19.99,20.01,883100.0,16.0171,16.0251,15.9532,15.9692,883100.0
2015-03-27 09:30:00,19.89,19.89,19.47,19.67,560800.0,15.9854,15.9854,15.6478,15.8086,560800.0
2015-03-27 10:00:00,19.69,19.72,19.58,19.59,155000.0,15.8246,15.8488,15.7362,15.7443,155000.0
2015-03-27 10:30:00,19.59,19.59,19.51,19.56,144600.0,15.7443,15.7443,15.68,15.7202,144600.0
2015-03-27 11:00:00,19.55,19.56,19.46,19.51,168800.0,15.7121,15.7202,15.6398,15.68,168800.0
2015-03-27 11:30:00,19.5,19.63,19.45,19.62,154400.0,15.6719,15.7764,15.6318,15.7684,154400.0
2015-03-27 12:00:00,19.62,19.63,19.49,19.5,136900.0,15.7684,15.7764,15.6639,15.6719,136900.0
2015-03-27 12:30:00,19.5,19.59,19.5,19.55,145000.0,15.6719,15.7443,15.6719,15.7121,145000.0
2015-03-27 13:00:00,19.55,19.64,19.54,19.57,159500.0,15.7121,15.7845,15.7041,15.7282,159500.0
2015-03-27 13:30:00,19.57,19.65,19.55,19.63,120400.0,15.7282,15.7925,15.7121,15.7764,120400.0
2015-03-27 14:00:00,19.63,19.69,19.61,19.64,185900.0,15.7764,15.8246,15.7603,15.7845,185900.0
2015-03-27 14:30:00,19.65,19.67,19.57,19.65,242300.0,15.7925,15.8086,15.7282,15.7925,242300.0
2015-03-27 15:00:00,19.64,19.64,19.5,19.51,230800.0,15.7845,15.7845,15.6719,15.68,230800.0
2015-03-27 15:30:00,19.52,19.53,19.45,19.49,765000.0,15.688,15.6961,15.6318,15.6639,765000.0
2015-03-30 09:30:00,19.57,19.8,19.57,19.76,106300.0,15.7282,15.913,15.7282,15.8809,106300.0
2015-03-30 10:00:00,19.77,19.91,19.73,19.83,191600.0,15.8889,16.0015,15.8568,15.9372,191600.0
2015-03-30 10:30:00,19.83,19.88,19.77,19.86,181500.0,15.9372,15.9773,15.8889,15.9613,181500.0
2015-03-30 11:00:00,19.86,19.87,19.73,19.73,186400.0,15.9613,15.9693,15.8568,15.8568,186400.0
2015-03-30 11:30:00,19.74,19.91,19.74,19.91,188200.0,15.8648,16.0015,15.8648,16.0015,188200.0
2015-03-30 12:00:00,19.91,19.92,19.86,19.87,136000.0,16.0015,16.0095,15.9613,15.9693,136000.0
2015-03-30 12:30:00,19.88,19.96,19.86,19.96,78900.0,15.9773,16.0416,15.9613,16.0416,78900.0
2015-03-30 13:00:00,19.97,20.08,19.94,20.08,127500.0,16.0497,16.1381,16.0256,16.1381,127500.0
2015-03-30 13:30:00,20.08,20.1,19.99,20.03,122300.0,16.1381,16.1542,16.0657,16.0979,122300.0
2015-03-30 14:00:00,20.03,20.12,20.02,20.07,119300.0,16.0979,16.1702,16.0899,16.13,119300.0
2015-03-30 14:30:00,20.07,20.26,20.06,20.23,177000.0,16.13,16.2827,16.122,16.2586,177000.0
2015-03-30 15:00:00,20.23,20.27,20.2,20.22,166300.0,16.2586,16.2908,16.2345,16.2506,166300.0
2015-03-30 15:30:00,20.22,20.25,20.18,20.21,521700.0,16.2506,16.2747,16.2184,16.2426,521700.0
2015-03-31 09:30:00,20.05,20.11,19.78,19.81,261300.0,16.114,16.1622,15.897,15.9211,261300.0
2015-03-31 10:00:00,19.82,19.99,19.76,19.97,161600.0,15.9291,16.0657,15.8809,16.0497,161600.0
2015-03-31 10:30:00,19.96,19.97,19.77,19.77,95000.0,16.0416,16.0497,15.8889,15.8889,95000.0
2015-03-31 11:00:00,19.78,19.94,19.77,19.87,81900.0,15.897,16.0256,15.8889,15.9693,81900.0
2015-03-31 11:30:00,19.86,19.91,19.76,19.88,190300.0,15.9613,16.0015,15.8809,15.9773,190300.0
2015-03-31 12:00:00,19.88,19.97,19.81,19.96,174200.0,15.9773,16.0497,15.9211,16.0416,174200.0
2015-03-31 12:30:00,19.97,20.01,19.88,20.01,164200.0,16.0497,16.0818,15.9773,16.0818,164200.0
2015-03-31 13:00:00,20.0,20.1,20.0,20.06,239100.0,16.0738,16.1542,16.0738,16.122,239100.0
2015-03-31 13:30:00,20.05,20.11,19.99,20.04,127300.0,16.114,16.1622,16.0657,16.1059,127300.0
2015-03-31 14:00:00,20.05,20.14,20.01,20.08,156100.0,16.114,16.1863,16.0818,16.1381,156100.0
2015-03-31 14:30:00,20.08,20.11,20.05,20.1,89700.0,16.1381,16.1622,16.114,16.1542,89700.0
2015-03-31 15:00:00,20.1,20.1,20.01,20.04,191300.0,16.1542,16.1542,16.0818,16.1059,191300.0
2015-03-31 15:30:00,20.03,20.16,20.0,20.11,672000.0,16.0979,16.2024,16.0738,16.1622,672000.0
2015-04-01 09:30:00,19.77,20.03,19.5,19.59,384100.0,15.8889,16.0979,15.6719,15.7443,384100.0
2015-04-01 10:00:00,19.57,19.71,19.52,19.62,540700.0,15.7282,15.8407,15.688,15.7684,540700.0
2015-04-01 10:30:00,19.63,19.77,19.58,19.67,320900.0,15.7764,15.8889,15.7362,15.8086,320900.0
2015-04-01 11:00:00,19.67,19.81,19.67,19.72,271400.0,15.8086,15.9211,15.8086,15.8488,271400.0
2015-04-01 11:30:00,19.73,19.77,19.62,19.66,278500.0,15.8568,15.8889,15.7684,15.8005,278500.0
2015-04-01 12:00:00,19.65,19.7,19.62,19.66,208300.0,15.7925,15.8327,15.7684,15.8005,208300.0
2015-04-01 12:30:00,19.66,19.73,19.62,19.7,142400.0,15.8005,15.8568,15.7684,15.8327,142400.0
2015-04-01 13:00:00,19.7,19.71,19.62,19.69,122900.0,15.8327,15.8407,15.7684,15.8246,122900.0
2015-04-01 13:30:00,19.7,19.8,19.65,19.71,181400.0,15.8327,15.913,15.7925,15.8407,181400.0
2015-04-01 14:00:00,19.71,19.82,19.7,19.81,202400.0,15.8407,15.9291,15.8327,15.9211,202400.0
2015-04-01 14:30:00,19.81,19.83,19.7,19.76,303200.0,15.9211,15.9372,15.8327,15.8809,303200.0
2015-04-01 15:00:00,19.76,19.78,19.68,19.72,289300.0,15.8809,15.897,15.8166,15.8488,289300.0
2015-04-01 15:30:00,19.72,19.78,19.66,19.77,566000.0,15.8488,15.897,15.8005,15.8889,566000.0
2015-04-02 09:30:00,19.79,20.06,19.6,19.98,171100.0,15.905,16.122,15.7523,16.0577,171100.0
2015-04-02 10:00:00,19.99,20.14,19.99,20.12,164100.0,16.0657,16.1863,16.0657,16.1702,164100.0
2015-04-02 10:30:00,20.13,20.22,20.05,20.21,138000.0,16.1783,16.2506,16.114,16.2426,138000.0
2015-04-02 11:00:00,20.2,20.28,20.17,20.19,115200.0,16.2345,16.2988,16.2104,16.2265,115200.0
2015-04-02 11:30:00,20.18,20.29,20.14,20.28,112200.0,16.2184,16.3069,16.1863,16.2988,112200.0
2015-04-02 12:00:00,20.27,20.31,20.17,20.31,142900.0,16.2908,16.3229,16.2104,16.3229,142900.0
2015-04-02 12:30:00,20.31,20.35,20.28,20.28,87800.0,16.3229,16.3551,16.2988,16.2988,87800.0
2015-04-02 13:00:00,20.28,20.4,20.26,20.35,227700.0,16.2988,16.3953,16.2827,16.3551,227700.0
2015-04-02 13:30:00,20.36,20.4,20.23,20.38,151600.0,16.3631,16.3953,16.2586,16.3792,151600.0
2015-04-02 14:00:00,20.38,20.45,20.36,20.37,143100.0,16.3792,16.4354,16.3631,16.3711,143100.0
2015-04-02 14:30:00,20.37,20.44,20.32,20.4,159400.0,16.3711,16.4274,16.331,16.3953,159400.0
2015-04-02 15:00:00,20.39,20.43,20.34,20.42,177200.0,16.3872,16.4194,16.347,16.4113,177200.0
2015-04-02 15:30:00,20.43,20.52,20.4,20.44,593900.0,16.4194,16.4917,16.3953,16.4274,593900.0
2015-04-06 09:30:00,20.36,20.45,20.11,20.22,243600.0,16.3631,16.4354,16.1622,16.2506,243600.0
2015-04-06 10:00:00,20.22,20.29,20.15,20.15,320700.0,16.2506,16.3069,16.1943,16.1943,320700.0
2015-04-06 10:30:00,20.16,20.18,20.05,20.05,287900.0,16.2024,16.2184,16.114,16.114,287900.0
2015-04-06 11:00:00,20.05,20.23,19.97,20.04,339300.0,16.114,16.2586,16.0497,16.1059,339300.0
2015-04-06 11:30:00,20.03,20.06,20.02,20.03,190700.0,16.0979,16.122,16.0899,16.0979,190700.0
2015-04-06 12:00:00,20.03,20.04,20.0,20.03,196400.0,16.0979,16.1059,16.0738,16.0979,196400.0
2015-04-06 12:30:00,20.03,20.04,19.99,19.99,126500.0,16.0979,16.1059,16.0657,16.0657,126500.0
2015-04-06 13:00:00,19.99,20.01,19.94,20.0,253000.0,16.0657,16.0818,16.0256,16.0738,253000.0
2015-04-06 13:30:00,20.0,20.08,19.99,20.02,156700.0,16.0738,16.1381,16.0657,16.0899,156700.0
2015-04-06 14:00:00,20.03,20.04,19.95,20.04,228600.0,16.0979,16.1059,16.0336,16.1059,228600.0
2015-04-06 14:30:00,20.04,20.07,20.02,20.05,179000.0,16.1059,16.13,16.0899,16.114,179000.0
2015-04-06 15:00:00,20.05,20.13,20.04,20.04,238500.0,16.114,16.1783,16.1059,16.1059,238500.0
2015-04-06 15:30:00,20.05,20.06,20.01,20.02,466100.0,16.114,16.122,16.0818,16.0899,466100.0
2015-04-07 09:30:00,19.99,20.24,19.93,20.2,184700.0,16.0657,16.2667,16.0175,16.2345,184700.0
2015-04-07 10:00:00,20.21,20.24,20.15,20.18,203100.0,16.2426,16.2667,16.1943,16.2184,203100.0
2015-04-07 10:30:00,20.18,20.21,20.14,20.2,182600.0,16.2184,16.2426,16.1863,16.2345,182600.0
2015-04-07 11:00:00,20.2,20.33,20.2,20.3,270100.0,16.2345,16.339,16.2345,16.3149,270100.0
2015-04-07 11:30:00,20.3,20.31,20.25,20.27,198400.0,16.3149,16.3229,16.2747,16.2908,198400.0
2015-04-07 12:00:00,20.27,20.35,20.26,20.35,88100.0,16.2908,16.3551,16.2827,16.3551,88100.0
2015-04-07 12:30:00,20.35,20.45,20.34,20.45,126300.0,16.3551,16.4354,16.347,16.4354,126300.0
2015-04-07 13:00:00,20.44,20.46,20.41,20.43,156300.0,16.4274,16.4435,16.4033,16.4194,156300.0
2015-04-07 13:30:00,20.42,20.44,20.41,20.43,145000.0,16.4113,16.4274,16.4033,16.4194,145000.0
2015-04-07 14:00:00,20.43,20.47,20.41,20.46,217100.0,16.4194,16.4515,16.4033,16.4435,217100.0
2015-04-07 14:30:00,20.45,20.54,20.45,20.48,249800.0,16.4354,16.5078,16.4354,16.4596,249800.0
2015-04-07 15:00:00,20.48,20.49,20.33,20.33,238800.0,16.4596,16.4676,16.339,16.339,238800.0
2015-04-07 15:30:00,20.34,20.43,20.28,20.32,611900.0,16.347,16.4194,16.2988,16.331,611900.0
2015-04-08 09:30:00,20.49,20.69,20.37,20.42,173700.0,16.4676,16.6283,16.3711,16.4113,173700.0
2015-04-08 10:00:00,20.43,20.45,20.21,20.24,171800.0,16.4194,16.4354,16.2426,16.2667,171800.0
2015-04-08 10:30:00,20.24,20.24,20.05,20.19,158300.0,16.2667,16.2667,16.114,16.2265,158300.0
2015-04-08 11:00:00,20.19,20.28,20.17,20.25,150900.0,16.2265,16.2988,16.2104,16.2747,150900.0
2015-04-08 11:30:00,20.26,20.41,20.23,20.36,201000.0,16.2827,16.4033,16.2586,16.3631,201000.0
2015-04-08 12:00:00,20.35,20.4,20.29,20.29,113200.0,16.3551,16.3953,16.3069,16.3069,113200.0
2015-04-08 12:30:00,20.28,20.36,20.28,20.33,87300.0,16.2988,16.3631,16.2988,16.339,87300.0
2015-04-08 13:00:00,20.33,20.37,20.3,20.37,87600.0,16.339,16.3711,16.3149,16.3711,87600.0
2015-04-08 13:30:00,20.36,20.46,20.34,20.43,133900.0,16.3631,16.4435,16.347,16.4194,133900.0
2015-04-08 14:00:00,20.43,20.47,20.3,20.37,170700.0,16.4194,16.4515,16.3149,16.3711,170700.0
2015-04-08 14:30:00,20.36,20.43,20.36,20.42,166300.0,16.3631,16.4194,16.3631,16.4113,166300.0
2015-04-08 15:00:00,20.42,20.52,20.41,20.45,258900.0,16.4113,16.4917,16.4033,16.4354,258900.0
2015-04-08 15:30:00,20.45,20.47,20.39,20.42,417900.0,16.4354,16.4515,16.3872,16.4113,417900.0
2015-04-09 09:30:00,20.37,20.57,20.29,20.41,416000.0,16.3711,16.5319,16.3069,16.4033,416000.0
2015-04-09 10:00:00,20.41,20.55,20.37,20.53,228200.0,16.4033,16.5158,16.3711,16.4997,228200.0
2015-04-09 10:30:00,20.55,20.57,20.46,20.57,169400.0,16.5158,16.5319,16.4435,16.5319,169400.0
2015-04-09 11:00:00,20.57,20.66,20.54,20.65,215600.0,16.5319,16.6042,16.5078,16.5962,215600.0
2015-04-09 11:30:00,20.65,20.77,20.62,20.76,145600.0,16.5962,16.6926,16.5721,16.6846,145600.0
2015-04-09 12:00:00,20.76,20.8,20.71,20.74,146600.0,16.6846,16.7167,16.6444,16.6685,146600.0
2015-04-09 12:30:00,20.74,20.76,20.66,20.74,139400.0,16.6685,16.6846,16.6042,16.6685,139400.0
2015-04-09 13:00:00,20.74,20.76,20.69,20.71,136500.0,16.6685,16.6846,16.6283,16.6444,136500.0
2015-04-09 13:30:00,20.71,20.74,20.69,20.73,141400.0,16.6444,16.6685,16.6283,16.6605,141400.0
2015-04-09 14:00:00,20.73,20.75,20.68,20.69,177000.0,16.6605,16.6766,16.6203,16.6283,177000.0
2015-04-09 14:30:00,20.69,20.72,20.67,20.68,112200.0,16.6283,16.6524,16.6123,16.6203,112200.0
2015-04-09 15:00:00,20.69,20.74,20.66,20.68,248500.0,16.6283,16.6685,16.6042,16.6203,248500.0
2015-04-09 15:30:00,20.69,20.73,20.67,20.7,561400.0,16.6283,16.6605,16.6123,16.6364,561400.0
2015-04-10 09:30:00,20.63,20.79,20.51,20.71,168500.0,16.5801,16.7087,16.4837,16.6444,168500.0
2015-04-10 10:00:00,20.71,20.8,20.68,20.71,113200.0,16.6444,16.7167,16.6203,16.6444,113200.0
2015-04-10 10:30:00,20.7,20.79,20.69,20.77,99700.0,16.6364,16.7087,16.6283,16.6926,99700.0
2015-04-10 11:00:00,20.77,20.77,20.69,20.72,147900.0,16.6926,16.6926,16.6283,16.6524,147900.0
2015-04-10 11:30:00,20.71,20.72,20.65,20.68,99000.0,16.6444,16.6524,16.5962,16.6203,99000.0
2015-04-10 12:00:00,20.69,20.72,20.66,20.7,55600.0,16.6283,16.6524,16.6042,16.6364,55600.0
2015-04-10 12:30:00,20.69,20.71,20.64,20.67,81000.0,16.6283,16.6444,16.5881,16.6123,81000.0
2015-04-10 13:00:00,20.68,20.7,20.63,20.65,53200.0,16.6203,16.6364,16.5801,16.5962,53200.0
2015-04-10 13:30:00,20.64,20.7,20.63,20.7,57700.0,16.5881,16.6364,16.5801,16.6364,57700.0
2015-04-10 14:00:00,20.7,20.7,20.66,20.68,66000.0,16.6364,16.6364,16.6042,16.6203,66000.0
2015-04-10 14:30:00,20.69,20.7,20.68,20.7,60600.0,16.6283,16.6364,16.6203,16.6364,60600.0
2015-04-10 15:00:00,20.7,20.7,20.63,20.63,217100.0,16.6364,16.6364,16.5801,16.5801,217100.0
2015-04-10 15:30:00,20.64,20.65,20.6,20.61,211400.0,16.5881,16.5962,16.556,16.564,211400.0
2015-04-13 09:30:00,20.56,20.62,20.32,20.48,121400.0,16.5239,16.5721,16.331,16.4596,121400.0
2015-04-13 10:00:00,20.48,20.48,20.36,20.46,121600.0,16.4596,16.4596,16.3631,16.4435,121600.0
2015-04-13 10:30:00,20.46,20.6,20.46,20.55,146600.0,16.4435,16.556,16.4435,16.5158,146600.0
2015-04-13 11:00:00,20.56,20.69,20.56,20.61,183100.0,16.5239,16.6283,16.5239,16.564,183100.0
2015-04-13 11:30:00,20.62,20.67,20.6,20.62,122900.0,16.5721,16.6123,16.556,16.5721,122900.0
2015-04-13 12:00:00,20.62,20.63,20.54,20.55,102800.0,16.5721,16.5801,16.5078,16.5158,102800.0
2015-04-13 12:30:00,20.56,20.64,20.55,20.62,50800.0,16.5239,16.5881,16.5158,16.5721,50800.0
2015-04-13 13:00:00,20.61,20.63,20.49,20.51,62900.0,16.564,16.5801,16.4676,16.4837,62900.0
2015-04-13 13:30:00,20.5,20.55,20.48,20.55,73200.0,16.4756,16.5158,16.4596,16.5158,73200.0
2015-04-13 14:00:00,20.55,20.55,20.5,20.52,75400.0,16.5158,16.5158,16.4756,16.4917,75400.0
2015-04-13 14:30:00,20.52,20.56,20.49,20.5,80400.0,16.4917,16.5239,16.4676,16.4756,80400.0
2015-04-13 15:00:00,20.51,20.54,20.45,20.46,172100.0,16.4837,16.5078,16.4354,16.4435,172100.0
2015-04-13 15:30:00,20.47,20.54,20.46,20.53,285200.0,16.4515,16.5078,16.4435,16.4997,285200.0
2015-04-14 09:30:00,20.64,20.78,20.56,20.67,239900.0,16.5881,16.7007,16.5239,16.6123,239900.0
2015-04-14 10:00:00,20.67,20.74,20.54,20.73,272100.0,16.6123,16.6685,16.5078,16.6605,272100.0
2015-04-14 10:30:00,20.73,20.8,20.68,20.8,122900.0,16.6605,16.7167,16.6203,16.7167,122900.0
2015-04-14 11:00:00,20.8,20.89,20.78,20.82,113400.0,16.7167,16.7891,16.7007,16.7328,113400.0
2015-04-14 11:30:00,20.82,20.86,20.82,20.86,113600.0,16.7328,16.765,16.7328,16.765,113600.0
2015-04-14 12:00:00,20.86,20.9,20.85,20.9,67000.0,16.765,16.7971,16.7569,16.7971,67000.0
2015-04-14 12:30:00,20.9,20.93,20.87,20.9,114100.0,16.7971,16.8212,16.773,16.7971,114100.0
2015-04-14 13:00:00,20.9,20.93,20.88,20.93,149400.0,16.7971,16.8212,16.781,16.8212,149400.0
2015-04-14 13:30:00,20.93,20.99,20.9,20.97,267100.0,16.8212,16.8694,16.7971,16.8534,267100.0
2015-04-14 14:00:00,20.97,20.99,20.92,20.98,125900.0,16.8534,16.8694,16.8132,16.8614,125900.0
2015-04-14 14:30:00,20.99,21.0,20.92,20.94,226000.0,16.8694,16.8775,16.8132,16.8293,226000.0
2015-04-14 15:00:00,20.94,20.99,20.91,20.99,217400.0,16.8293,16.8694,16.8051,16.8694,217400.0
2015-04-14 15:30:00,20.99,21.04,20.98,21.01,453100.0,16.8694,16.9096,16.8614,16.8855,453100.0
2015-04-15 09:30:00,21.11,21.35,21.06,21.23,333000.0,16.9659,17.1588,16.9257,17.0623,333000.0
2015-04-15 10:00:00,21.24,21.32,21.23,21.27,309400.0,17.0704,17.1347,17.0623,17.0945,309400.0
2015-04-15 10:30:00,21.27,21.42,21.26,21.39,306100.0,17.0945,17.215,17.0864,17.1909,306100.0
2015-04-15 11:00:00,21.39,21.48,21.35,21.42,346600.0,17.1909,17.2632,17.1588,17.215,346600.0
2015-04-15 11:30:00,21.42,21.52,21.34,21.46,433700.0,17.215,17.2954,17.1507,17.2472,433700.0
2015-04-15 12:00:00,21.46,21.47,21.3,21.3,211600.0,17.2472,17.2552,17.1186,17.1186,211600.0
2015-04-15 12:30:00,21.3,21.43,21.29,21.42,217900.0,17.1186,17.2231,17.1105,17.215,217900.0
2015-04-15 13:00:00,21.42,21.44,21.38,21.42,225900.0,17.215,17.2311,17.1829,17.215,225900.0
2015-04-15 13:30:00,21.41,21.43,21.39,21.41,252900.0,17.207,17.2231,17.1909,17.207,252900.0
2015-04-15 14:00:00,21.41,21.49,21.4,21.44,307600.0,17.207,17.2713,17.1989,17.2311,307600.0
2015-04-15 14:30:00,21.43,21.46,21.4,21.42,326500.0,17.2231,17.2472,17.1989,17.215,326500.0
2015-04-15 15:00:00,21.43,21.43,21.34,21.37,459400.0,17.2231,17.2231,17.1507,17.1748,459400.0
2015-04-15 15:30:00,21.36,21.38,21.23,21.23,1283200.0,17.1668,17.1829,17.0623,17.0623,1283200.0
2015-04-16 09:30:00,21.32,21.38,21.16,21.27,421400.0,17.1347,17.1829,17.0061,17.0945,421400.0
2015-04-16 10:00:00,21.28,21.3,21.09,21.13,618600.0,17.1025,17.1186,16.9498,16.982,618600.0
2015-04-16 10:30:00,21.13,21.16,21.05,21.07,176400.0,16.982,17.0061,16.9177,16.9337,176400.0
2015-04-16 11:00:00,21.07,21.14,21.02,21.03,246700.0,16.9337,16.99,16.8935,16.9016,246700.0
2015-04-16 11:30:00,21.03,21.07,21.01,21.05,163200.0,16.9016,16.9337,16.8855,16.9177,163200.0
2015-04-16 12:00:00,21.05,21.19,21.02,21.1,180500.0,16.9177,17.0302,16.8935,16.9578,180500.0
2015-04-16 12:30:00,21.11,21.15,21.04,21.05,182200.0,16.9659,16.998,16.9096,16.9177,182200.0
2015-04-16 13:00:00,21.05,21.18,21.05,21.17,106000.0,16.9177,17.0221,16.9177,17.0141,106000.0
2015-04-16 13:30:00,21.17,21.21,21.14,21.14,206300.0,17.0141,17.0462,16.99,16.99,206300.0
2015-04-16 14:00:00,21.15,21.2,21.1,21.11,162800.0,16.998,17.0382,16.9578,16.9659,162800.0
2015-04-16 14:30:00,21.12,21.14,20.99,21.01,270400.0,16.9739,16.99,16.8694,16.8855,270400.0
2015-04-16 15:00:00,21.0,21.02,20.95,20.96,257800.0,16.8775,16.8935,16.8373,16.8453,257800.0
2015-04-16 15:30:00,20.96,21.01,20.92,20.93,596000.0,16.8453,16.8855,16.8132,16.8212,596000.0
2015-04-17 09:30:00,20.56,20.65,20.29,20.34,584200.0,16.5239,16.5962,16.3069,16.347,584200.0
2015-04-17 10:00:00,20.33,20.39,20.21,20.22,482000.0,16.339,16.3872,16.2426,16.2506,482000.0
2015-04-17 10:30:00,20.22,20.51,20.2,20.44,343100.0,16.2506,16.4837,16.2345,16.4274,343100.0
2015-04-17 11:00:00,20.43,20.57,20.37,20.56,224400.0,16.4194,16.5319,16.3711,16.5239,224400.0
2015-04-17 11:30:00,20.57,20.57,20.45,20.46,150800.0,16.5319,16.5319,16.4354,16.4435,150800.0
2015-04-17 12:00:00,20.45,20.48,20.36,20.39,133700.0,16.4354,16.4596,16.3631,16.3872,133700.0
2015-04-17 12:30:00,20.39,20.44,20.33,20.37,179500.0,16.3872,16.4274,16.339,16.3711,179500.0
2015-04-17 13:00:00,20.37,20.47,20.37,20.46,144200.0,16.3711,16.4515,16.3711,16.4435,144200.0
2015-04-17 13:30:00,20.45,20.52,20.38,20.42,140200.0,16.4354,16.4917,16.3792,16.4113,140200.0
2015-04-17 14:00:00,20.42,20.44,20.33,20.36,209300.0,16.4113,16.4274,16.339,16.3631,209300.0
2015-04-17 14:30:00,20.37,20.39,20.32,20.33,175700.0,16.3711,16.3872,16.331,16.339,175700.0
2015-04-17 15:00:00,20.33,20.39,20.29,20.34,209800.0,16.339,16.3872,16.3069,16.347,209800.0
2015-04-17 15:30:00,20.33,20.45,20.33,20.44,515300.0,16.339,16.4354,16.339,16.4274,515300.0
2015-04-20 09:30:00,20.58,20.89,20.58,20.89,168500.0,16.5399,16.7891,16.5399,16.7891,168500.0
2015-04-20 10:00:00,20.9,20.93,20.59,20.61,429100.0,16.7971,16.8212,16.548,16.564,429100.0
2015-04-20 10:30:00,20.62,20.74,20.55,20.73,406400.0,16.5721,16.6685,16.5158,16.6605,406400.0
2015-04-20 11:00:00,20.73,20.85,20.7,20.79,239100.0,16.6605,16.7569,16.6364,16.7087,239100.0
2015-04-20 11:30:00,20.79,20.88,20.77,20.87,174300.0,16.7087,16.781,16.6926,16.773,174300.0
2015-04-20 12:00:00,20.87,20.97,20.85,20.92,165800.0,16.773,16.8534,16.7569,16.8132,165800.0
2015-04-20 12:30:00,20.91,20.94,20.89,20.89,181000.0,16.8051,16.8293,16.7891,16.7891,181000.0
2015-04-20 13:00:00,20.9,21.0,20.89,20.96,193700.0,16.7971,16.8775,16.7891,16.8453,193700.0
2015-04-20 13:30:00,20.97,20.97,20.81,20.82,194700.0,16.8534,16.8534,16.7248,16.7328,194700.0
2015-04-20 14:00:00,20.82,20.93,20.81,20.92,244800.0,16.7328,16.8212,16.7248,16.8132,244800.0
2015-04-20 14:30:00,20.92,20.99,20.91,20.97,278600.0,16.8132,16.8694,16.8051,16.8534,278600.0
2015-04-20 15:00:00,20.97,21.05,20.85,20.85,478700.0,16.8534,16.9177,16.7569,16.7569,478700.0
2015-04-20 15:30:00,20.86,21.01,20.81,20.88,1074500.0,16.765,16.8855,16.7248,16.781,1074500.0
2015-04-21 09:30:00,20.92,21.65,20.58,21.1,889700.0,16.8132,17.3999,16.5399,16.9578,889700.0
2015-04-21 10:00:00,21.09,21.37,21.03,21.25,471000.0,16.9498,17.1748,16.9016,17.0784,471000.0
2015-04-21 10:30:00,21.25,21.66,21.24,21.62,653800.0,17.0784,17.4079,17.0704,17.3758,653800.0
2015-04-21 11:00:00,21.61,21.63,21.41,21.48,469200.0,17.3677,17.3838,17.207,17.2632,469200.0
2015-04-21 11:30:00,21.48,21.53,21.24,21.29,618400.0,17.2632,17.3034,17.0704,17.1105,618400.0
2015-04-21 12:00:00,21.3,21.34,21.14,21.14,239200.0,17.1186,17.1507,16.99,16.99,239200.0
2015-04-21 12:30:00,21.16,21.25,21.08,21.18,190500.0,17.0061,17.0784,16.9418,17.0221,190500.0
2015-04-21 13:00:00,21.17,21.3,21.17,21.27,154500.0,17.0141,17.1186,17.0141,17.0945,154500.0
2015-04-21 13:30:00,21.26,21.33,21.2,21.21,139200.0,17.0864,17.1427,17.0382,17.0462,139200.0
2015-04-21 14:00:00,21.21,21.33,21.06,21.29,530100.0,17.0462,17.1427,16.9257,17.1105,530100.0
2015-04-21 14:30:00,21.29,21.34,21.21,21.25,191800.0,17.1105,17.1507,17.0462,17.0784,191800.0
2015-04-21 15:00:00,21.26,21.32,21.18,21.27,483400.0,17.0864,17.1347,17.0221,17.0945,483400.0
2015-04-21 15:30:00,21.27,21.36,21.2,21.29,820600.0,17.0945,17.1668,17.0382,17.1105,820600.0
2015-04-22 09:30:00,21.39,21.39,21.12,21.24,329000.0,17.1909,17.1909,16.9739,17.0704,329000.0
2015-04-22 10:00:00,21.25,21.29,21.08,21.1,425100.0,17.0784,17.1105,16.9418,16.9578,425100.0
2015-04-22 10:30:00,21.09,21.28,21.08,21.23,200800.0,16.9498,17.1025,16.9418,17.0623,200800.0
2015-04-22 11:00:00,21.23,21.27,21.18,21.23,197200.0,17.0623,17.0945,17.0221,17.0623,197200.0
2015-04-22 11:30:00,21.23,21.26,21.17,21.19,200300.0,17.0623,17.0864,17.0141,17.0302,200300.0
2015-04-22 12:00:00,21.2,21.2,21.13,21.17,156500.0,17.0382,17.0382,16.982,17.0141,156500.0
2015-04-22 12:30:00,21.17,21.29,21.15,21.24,151100.0,17.0141,17.1105,16.998,17.0704,151100.0
2015-04-22 13:00:00,21.24,21.25,21.2,21.24,129800.0,17.0704,17.0784,17.0382,17.0704,129800.0
2015-04-22 13:30:00,21.23,21.3,21.22,21.25,158000.0,17.0623,17.1186,17.0543,17.0784,158000.0
2015-04-22 14:00:00,21.26,21.27,21.12,21.17,185600.0,17.0864,17.0945,16.9739,17.0141,185600.0
2015-04-22 14:30:00,21.16,21.23,21.14,21.23,181200.0,17.0061,17.0623,16.99,17.0623,181200.0
2015-04-22 15:00:00,21.22,21.29,21.22,21.28,137600.0,17.0543,17.1105,17.0543,17.1025,137600.0
2015-04-22 15:30:00,21.28,21.31,21.25,21.29,508400.0,17.1025,17.1266,17.0784,17.1105,508400.0
2015-04-23 09:30:00,21.27,21.69,20.01,21.6,298500.0,17.0945,17.432,16.0818,17.3597,298500.0
2015-04-23 10:00:00,21.6,21.61,21.43,21.5,216400.0,17.3597,17.3677,17.2231,17.2793,216400.0
2015-04-23 10:30:00,21.49,21.53,21.43,21.5,234600.0,17.2713,17.3034,17.2231,17.2793,234600.0
2015-04-23 11:00:00,21.5,21.51,21.39,21.41,138300.0,17.2793,17.2874,17.1909,17.207,138300.0
2015-04-23 11:30:00,21.41,21.56,21.38,21.5,232200.0,17.207,17.3275,17.1829,17.2793,232200.0
2015-04-23 12:00:00,21.5,21.6,21.41,21.56,161300.0,17.2793,17.3597,17.207,17.3275,161300.0
2015-04-23 12:30:00,21.55,21.71,21.53,21.71,262100.0,17.3195,17.4481,17.3034,17.4481,262100.0
2015-04-23 13:00:00,21.71,22.07,21.69,22.02,681200.0,17.4481,17.7374,17.432,17.6972,681200.0
2015-04-23 13:30:00,22.02,22.05,21.94,21.99,401900.0,17.6972,17.7213,17.6329,17.6731,401900.0
2015-04-23 14:00:00,21.98,22.0,21.89,21.96,532100.0,17.6651,17.6812,17.5928,17.649,532100.0
2015-04-23 14:30:00,21.97,22.08,21.95,22.04,438400.0,17.6571,17.7455,17.641,17.7133,438400.0
2015-04-23 15:00:00,22.04,22.15,22.04,22.12,480000.0,17.7133,17.8017,17.7133,17.7776,480000.0
2015-04-23 15:30:00,22.11,22.12,21.98,21.99,926700.0,17.7696,17.7776,17.6651,17.6731,926700.0
2015-04-24 09:30:00,22.19,22.19,21.94,21.97,452000.0,17.8339,17.8339,17.6329,17.6571,452000.0
2015-04-24 10:00:00,21.97,22.0,21.8,21.9,501200.0,17.6571,17.6812,17.5204,17.6008,501200.0
2015-04-24 10:30:00,21.9,21.92,21.84,21.84,354000.0,17.6008,17.6169,17.5526,17.5526,354000.0
2015-04-24 11:00:00,21.84,21.96,21.82,21.88,258000.0,17.5526,17.649,17.5365,17.5847,258000.0
2015-04-24 11:30:00,21.89,21.93,21.83,21.89,246800.0,17.5928,17.6249,17.5445,17.5928,246800.0
2015-04-24 12:00:00,21.89,21.93,21.86,21.88,130900.0,17.5928,17.6249,17.5686,17.5847,130900.0
2015-04-24 12:30:00,21.89,21.91,21.83,21.83,266100.0,17.5928,17.6088,17.5445,17.5445,266100.0
2015-04-24 13:00:00,21.83,21.86,21.77,21.81,120500.0,17.5445,17.5686,17.4963,17.5285,120500.0
2015-04-24 13:30:00,21.81,21.87,21.79,21.83,191000.0,17.5285,17.5767,17.5124,17.5445,191000.0
2015-04-24 14:00:00,21.84,21.84,21.79,21.79,111600.0,17.5526,17.5526,17.5124,17.5124,111600.0
2015-04-24 14:30:00,21.8,21.84,21.76,21.76,229800.0,17.5204,17.5526,17.4883,17.4883,229800.0
2015-04-24 15:00:00,21.76,21.8,21.74,21.76,316600.0,17.4883,17.5204,17.4722,17.4883,316600.0
2015-04-24 15:30:00,21.76,21.86,21.76,21.86,530500.0,17.4883,17.5686,17.4883,17.5686,530500.0
2015-04-27 09:30:00,21.95,22.29,21.91,21.96,256400.0,17.641,17.9142,17.6088,17.649,256400.0
2015-04-27 10:00:00,21.97,22.25,21.97,22.18,197700.0,17.6571,17.8821,17.6571,17.8258,197700.0
2015-04-27 10:30:00,22.18,22.24,22.04,22.11,146300.0,17.8258,17.874,17.7133,17.7696,146300.0
2015-04-27 11:00:00,22.1,22.2,22.06,22.13,171200.0,17.7615,17.8419,17.7294,17.7856,171200.0
2015-04-27 11:30:00,22.13,22.13,22.04,22.1,91200.0,17.7856,17.7856,17.7133,17.7615,91200.0
2015-04-27 12:00:00,22.1,22.14,22.02,22.03,142200.0,17.7615,17.7937,17.6972,17.7053,142200.0
2015-04-27 12:30:00,22.03,22.03,21.93,21.94,192000.0,17.7053,17.7053,17.6249,17.6329,192000.0
2015-04-27 13:00:00,21.94,21.98,21.85,21.87,401800.0,17.6329,17.6651,17.5606,17.5767,401800.0
2015-04-27 13:30:00,21.87,21.93,21.84,21.93,122500.0,17.5767,17.6249,17.5526,17.6249,122500.0
2015-04-27 14:00:00,21.92,21.92,21.84,21.85,145100.0,17.6169,17.6169,17.5526,17.5606,145100.0
2015-04-27 14:30:00,21.84,21.87,21.79,21.82,104200.0,17.5526,17.5767,17.5124,17.5365,104200.0
2015-04-27 15:00:00,21.82,21.88,21.82,21.87,137100.0,17.5365,17.5847,17.5365,17.5767,137100.0
2015-04-27 15:30:00,21.87,21.88,21.8,21.85,351500.0,17.5767,17.5847,17.5204,17.5606,351500.0
2015-04-28 09:30:00,21.88,22.31,21.66,22.28,352800.0,17.5847,17.9303,17.4079,17.9062,352800.0
2015-04-28 10:00:00,22.28,22.34,22.04,22.07,376100.0,17.9062,17.9544,17.7133,17.7374,376100.0
2015-04-28 10:30:00,22.08,22.11,21.99,22.06,447300.0,17.7455,17.7696,17.6731,17.7294,447300.0
2015-04-28 11:00:00,22.07,22.2,22.07,22.15,165400.0,17.7374,17.8419,17.7374,17.8017,165400.0
2015-04-28 11:30:00,22.15,22.26,22.15,22.21,234000.0,17.8017,17.8901,17.8017,17.8499,234000.0
2015-04-28 12:00:00,22.21,22.32,22.15,22.28,286000.0,17.8499,17.9383,17.8017,17.9062,286000.0
2015-04-28 12:30:00,22.29,22.39,22.28,22.31,181600.0,17.9142,17.9946,17.9062,17.9303,181600.0
2015-04-28 13:00:00,22.31,22.34,22.23,22.24,201300.0,17.9303,17.9544,17.866,17.874,201300.0
2015-04-28 13:30:00,22.24,22.27,22.15,22.25,194900.0,17.874,17.8982,17.8017,17.8821,194900.0
2015-04-28 14:00:00,22.25,22.3,22.23,22.27,164900.0,17.8821,17.9223,17.866,17.8982,164900.0
2015-04-28 14:30:00,22.25,22.32,22.19,22.19,171800.0,17.8821,17.9383,17.8339,17.8339,171800.0
2015-04-28 15:00:00,22.19,22.2,22.07,22.16,527000.0,17.8339,17.8419,17.7374,17.8098,527000.0
2015-04-28 15:30:00,22.16,22.25,22.16,22.23,484100.0,17.8098,17.8821,17.8098,17.866,484100.0
2015-04-29 09:30:00,21.94,21.97,21.68,21.91,454000.0,17.6329,17.6571,17.424,17.6088,454000.0
2015-04-29 10:00:00,21.9,21.96,21.73,21.85,747600.0,17.6008,17.649,17.4642,17.5606,747600.0
2015-04-29 10:30:00,21.85,22.01,21.85,21.96,238900.0,17.5606,17.6892,17.5606,17.649,238900.0
2015-04-29 11:00:00,21.96,22.11,21.95,22.06,149500.0,17.649,17.7696,17.641,17.7294,149500.0
2015-04-29 11:30:00,22.05,22.1,21.94,21.99,145500.0,17.7213,17.7615,17.6329,17.6731,145500.0
2015-04-29 12:00:00,21.99,22.03,21.97,21.98,163000.0,17.6731,17.7053,17.6571,17.6651,163000.0
2015-04-29 12:30:00,21.98,22.02,21.93,22.0,135500.0,17.6651,17.6972,17.6249,17.6812,135500.0
2015-04-29 13:00:00,22.01,22.05,21.99,22.02,93500.0,17.6892,17.7213,17.6731,17.6972,93500.0
2015-04-29 13:30:00,22.01,22.06,21.95,21.95,113300.0,17.6892,17.7294,17.641,17.641,113300.0
2015-04-29 14:00:00,21.96,22.03,21.88,22.0,246700.0,17.649,17.7053,17.5847,17.6812,246700.0
2015-04-29 14:30:00,22.0,22.02,21.92,21.95,124300.0,17.6812,17.6972,17.6169,17.641,124300.0
2015-04-29 15:00:00,21.95,22.03,21.94,21.97,222700.0,17.641,17.7053,17.6329,17.6571,222700.0
2015-04-29 15:30:00,21.97,21.99,21.92,21.98,316900.0,17.6571,17.6731,17.6169,17.6651,316900.0
2015-04-30 09:30:00,21.47,21.89,21.4,21.87,228600.0,17.2552,17.5928,17.1989,17.5767,228600.0
2015-04-30 10:00:00,21.86,21.95,21.84,21.93,214200.0,17.5686,17.641,17.5526,17.6249,214200.0
2015-04-30 10:30:00,21.94,22.07,21.89,22.05,250800.0,17.6329,17.7374,17.5928,17.7213,250800.0
2015-04-30 11:00:00,22.05,22.25,22.04,22.23,218500.0,17.7213,17.8821,17.7133,17.866,218500.0
2015-04-30 11:30:00,22.22,22.29,22.21,22.21,162500.0,17.858,17.9142,17.8499,17.8499,162500.0
2015-04-30 12:00:00,22.2,22.27,22.19,22.25,145400.0,17.8419,17.8982,17.8339,17.8821,145400.0
2015-04-30 12:30:00,22.25,22.29,22.21,22.29,78600.0,17.8821,17.9142,17.8499,17.9142,78600.0
2015-04-30 13:00:00,22.3,22.36,22.28,22.33,111900.0,17.9223,17.9705,17.9062,17.9464,111900.0
2015-04-30 13:30:00,22.32,22.35,22.3,22.34,109800.0,17.9383,17.9625,17.9223,17.9544,109800.0
2015-04-30 14:00:00,22.33,22.33,22.21,22.22,207900.0,17.9464,17.9464,17.8499,17.858,207900.0
2015-04-30 14:30:00,22.22,22.24,22.05,22.05,166200.0,17.858,17.874,17.7213,17.7213,166200.0
2015-04-30 15:00:00,22.04,22.11,22.0,22.11,324700.0,17.7133,17.7696,17.6812,17.7696,324700.0
2015-04-30 15:30:00,22.11,22.15,22.07,22.13,1016600.0,17.7696,17.8017,17.7374,17.7856,1016600.0
2015-05-01 09:30:00,22.36,22.4,22.08,22.21,299300.0,17.9705,18.0026,17.7455,17.8499,299300.0
2015-05-01 10:00:00,22.21,22.21,22.02,22.11,205900.0,17.8499,17.8499,17.6972,17.7696,205900.0
2015-05-01 10:30:00,22.12,22.15,22.08,22.1,189300.0,17.7776,17.8017,17.7455,17.7615,189300.0
2015-05-01 11:00:00,22.11,22.12,22.0,22.12,153300.0,17.7696,17.7776,17.6812,17.7776,153300.0
2015-05-01 11:30:00,22.12,22.19,21.9,21.9,187700.0,17.7776,17.8339,17.6008,17.6008,187700.0
2015-05-01 12:00:00,21.9,21.93,21.8,21.86,97000.0,17.6008,17.6249,17.5204,17.5686,97000.0
2015-05-01 12:30:00,21.86,21.99,21.86,21.98,162400.0,17.5686,17.6731,17.5686,17.6651,162400.0
2015-05-01 13:00:00,21.99,22.08,21.98,22.04,119300.0,17.6731,17.7455,17.6651,17.7133,119300.0
2015-05-01 13:30:00,22.04,22.07,21.99,22.04,89400.0,17.7133,17.7374,17.6731,17.7133,89400.0
2015-05-01 14:00:00,22.04,22.07,22.02,22.05,107600.0,17.7133,17.7374,17.6972,17.7213,107600.0
2015-05-01 14:30:00,22.05,22.08,22.0,22.03,95000.0,17.7213,17.7455,17.6812,17.7053,95000.0
2015-05-01 15:00:00,22.02,22.06,22.01,22.05,117000.0,17.6972,17.7294,17.6892,17.7213,117000.0
2015-05-01 15:30:00,22.05,22.08,22.04,22.07,408600.0,17.7213,17.7455,17.7133,17.7374,408600.0
2015-05-04 09:30:00,22.17,22.41,21.96,22.4,314600.0,17.8178,18.0107,17.649,18.0026,314600.0
2015-05-04 10:00:00,22.4,22.44,22.2,22.24,187400.0,18.0026,18.0348,17.8419,17.874,187400.0
2015-05-04 10:30:00,22.24,22.26,22.14,22.21,167600.0,17.874,17.8901,17.7937,17.8499,167600.0
2015-05-04 11:00:00,22.21,22.28,22.14,22.27,185100.0,17.8499,17.9062,17.7937,17.8982,185100.0
2015-05-04 11:30:00,22.27,22.29,22.22,22.27,99800.0,17.8982,17.9142,17.858,17.8982,99800.0
2015-05-04 12:00:00,22.27,22.3,22.16,22.2,143900.0,17.8982,17.9223,17.8098,17.8419,143900.0
2015-05-04 12:30:00,22.2,22.24,22.09,22.15,207300.0,17.8419,17.874,17.7535,17.8017,207300.0
2015-05-04 13:00:00,22.15,22.17,22.12,22.14,70500.0,17.8017,17.8178,17.7776,17.7937,70500.0
2015-05-04 13:30:00,22.13,22.21,22.13,22.19,72900.0,17.7856,17.8499,17.7856,17.8339,72900.0
2015-05-04 14:00:00,22.18,22.23,22.15,22.23,117100.0,17.8258,17.866,17.8017,17.866,117100.0
2015-05-04 14:30:00,22.23,22.25,22.2,22.23,153500.0,17.866,17.8821,17.8419,17.866,153500.0
2015-05-04 15:00:00,22.23,22.3,22.23,22.3,167800.0,17.866,17.9223,17.866,17.9223,167800.0
2015-05-04 15:30:00,22.29,22.32,22.28,22.29,434200.0,17.9142,17.9383,17.9062,17.9142,434200.0
2015-05-05 09:30:00,22.22,22.61,21.96,22.56,396200.0,17.858,18.1714,17.649,18.1312,396200.0
2015-05-05 10:00:00,22.56,22.56,22.33,22.43,495400.0,18.1312,18.1312,17.9464,18.0267,495400.0
2015-05-05 10:30:00,22.42,22.46,22.3,22.35,320800.0,18.0187,18.0509,17.9223,17.9625,320800.0
2015-05-05 11:00:00,22.35,22.37,22.19,22.2,564900.0,17.9625,17.9785,17.8339,17.8419,564900.0
2015-05-05 11:30:00,22.2,22.2,22.04,22.18,263700.0,17.8419,17.8419,17.7133,17.8258,263700.0
2015-05-05 12:00:00,22.18,22.2,22.12,22.17,232100.0,17.8258,17.8419,17.7776,17.8178,232100.0
2015-05-05 12:30:00,22.17,22.19,22.07,22.1,138000.0,17.8178,17.8339,17.7374,17.7615,138000.0
2015-05-05 13:00:00,22.11,22.11,21.89,22.0,243500.0,17.7696,17.7696,17.5928,17.6812,243500.0
2015-05-05 13:30:00,22.0,22.06,21.91,21.94,140600.0,17.6812,17.7294,17.6088,17.6329,140600.0
2015-05-05 14:00:00,21.94,21.94,21.8,21.83,193200.0,17.6329,17.6329,17.5204,17.5445,193200.0
2015-05-05 14:30:00,21.82,21.94,21.82,21.84,313600.0,17.5365,17.6329,17.5365,17.5526,313600.0
2015-05-05 15:00:00,21.85,21.94,21.84,21.93,243800.0,17.5606,17.6329,17.5526,17.6249,243800.0
2015-05-05 15:30:00,21.93,22.01,21.92,22.01,592300.0,17.6249,17.6892,17.6169,17.6892,592300.0
2015-05-06 09:30:00,22.15,22.2,21.79,21.89,185200.0,17.8017,17.8419,17.5124,17.5928,185200.0
2015-05-06 10:00:00,21.89,21.9,21.74,21.81,134300.0,17.5928,17.6008,17.4722,17.5285,134300.0
2015-05-06 10:30:00,21.81,21.99,21.81,21.92,142000.0,17.5285,17.6731,17.5285,17.6169,142000.0
2015-05-06 11:00:00,21.92,21.97,21.76,21.8,167000.0,17.6169,17.6571,17.4883,17.5204,167000.0
2015-05-06 11:30:00,21.8,21.84,21.72,21.79,123300.0,17.5204,17.5526,17.4561,17.5124,123300.0
2015-05-06 12:00:00,21.78,21.91,21.76,21.89,159700.0,17.5044,17.6088,17.4883,17.5928,159700.0
2015-05-06 12:30:00,21.89,21.98,21.89,21.9,155500.0,17.5928,17.6651,17.5928,17.6008,155500.0
2015-05-06 13:00:00,21.9,21.99,21.86,21.95,84800.0,17.6008,17.6731,17.5686,17.641,84800.0
2015-05-06 13:30:00,21.95,21.95,21.88,21.93,116400.0,17.641,17.641,17.5847,17.6249,116400.0
2015-05-06 14:00:00,21.93,21.94,21.75,21.77,149500.0,17.6249,17.6329,17.4802,17.4963,149500.0
2015-05-06 14:30:00,21.78,21.78,21.58,21.61,127600.0,17.5044,17.5044,17.3436,17.3677,127600.0
2015-05-06 15:00:00,21.61,21.67,21.55,21.61,177300.0,17.3677,17.4159,17.3195,17.3677,177300.0
2015-05-06 15:30:00,21.61,21.71,21.6,21.69,441300.0,17.3677,17.4481,17.3597,17.432,441300.0
2015-05-07 09:30:00,21.69,21.69,21.32,21.45,164400.0,17.432,17.432,17.1347,17.2391,164400.0
2015-05-07 10:00:00,21.46,21.53,21.4,21.41,172600.0,17.2472,17.3034,17.1989,17.207,172600.0
2015-05-07 10:30:00,21.41,21.58,21.39,21.55,155900.0,17.207,17.3436,17.1909,17.3195,155900.0
2015-05-07 11:00:00,21.55,21.75,21.51,21.7,187200.0,17.3195,17.4802,17.2874,17.4401,187200.0
2015-05-07 11:30:00,21.7,21.76,21.64,21.64,105000.0,17.4401,17.4883,17.3918,17.3918,105000.0
2015-05-07 12:00:00,21.65,21.84,21.63,21.8,102600.0,17.3999,17.5526,17.3838,17.5204,102600.0
2015-05-07 12:30:00,21.8,21.9,21.77,21.83,96700.0,17.5204,17.6008,17.4963,17.5445,96700.0
2015-05-07 13:00:00,21.84,21.86,21.76,21.78,81100.0,17.5526,17.5686,17.4883,17.5044,81100.0
2015-05-07 13:30:00,21.79,21.83,21.76,21.78,77200.0,17.5124,17.5445,17.4883,17.5044,77200.0
2015-05-07 14:00:00,21.78,21.8,21.74,21.78,85500.0,17.5044,17.5204,17.4722,17.5044,85500.0
2015-05-07 14:30:00,21.79,21.81,21.73,21.74,114900.0,17.5124,17.5285,17.4642,17.4722,114900.0
2015-05-07 15:00:00,21.75,21.81,21.73,21.75,192800.0,17.4802,17.5285,17.4642,17.4802,192800.0
2015-05-07 15:30:00,21.75,21.78,21.72,21.77,384600.0,17.4802,17.5044,17.4561,17.4963,384600.0
2015-05-08 09:30:00,22.02,22.25,21.98,22.25,218700.0,17.6972,17.8821,17.6651,17.8821,218700.0
2015-05-08 10:00:00,22.24,22.24,21.98,22.0,165900.0,17.874,17.874,17.6651,17.6812,165900.0
2015-05-08 10:30:00,22.0,22.11,21.93,22.11,228500.0,17.6812,17.7696,17.6249,17.7696,228500.0
2015-05-08 11:00:00,22.1,22.13,22.08,22.1,293600.0,17.7615,17.7856,17.7455,17.7615,293600.0
2015-05-08 11:30:00,22.1,22.15,22.08,22.13,94100.0,17.7615,17.8017,17.7455,17.7856,94100.0
2015-05-08 12:00:00,22.14,22.16,22.0,22.0,85600.0,17.7937,17.8098,17.6812,17.6812,85600.0
2015-05-08 12:30:00,22.0,22.05,21.98,22.01,67900.0,17.6812,17.7213,17.6651,17.6892,67900.0
2015-05-08 13:00:00,22.01,22.13,22.01,22.1,57600.0,17.6892,17.7856,17.6892,17.7615,57600.0
2015-05-08 13:30:00,22.11,22.13,22.08,22.1,70300.0,17.7696,17.7856,17.7455,17.7615,70300.0
2015-05-08 14:00:00,22.1,22.11,22.05,22.07,61500.0,17.7615,17.7696,17.7213,17.7374,61500.0
2015-05-08 14:30:00,22.07,22.09,22.04,22.07,75000.0,17.7374,17.7535,17.7133,17.7374,75000.0
2015-05-08 15:00:00,22.07,22.1,22.02,22.04,115100.0,17.7374,17.7615,17.6972,17.7133,115100.0
2015-05-08 15:30:00,22.04,22.07,22.03,22.04,258400.0,17.7133,17.7374,17.7053,17.7133,258400.0
2015-05-11 09:30:00,21.96,22.23,21.9,22.17,137100.0,17.649,17.866,17.6008,17.8178,137100.0
2015-05-11 10:00:00,22.17,22.3,22.16,22.17,126700.0,17.8178,17.9223,17.8098,17.8178,126700.0
2015-05-11 10:30:00,22.17,22.2,22.11,22.17,104100.0,17.8178,17.8419,17.7696,17.8178,104100.0
2015-05-11 11:00:00,22.17,22.24,22.16,22.21,103200.0,17.8178,17.874,17.8098,17.8499,103200.0
2015-05-11 11:30:00,22.2,22.29,22.19,22.23,61500.0,17.8419,17.9142,17.8339,17.866,61500.0
2015-05-11 12:00:00,22.24,22.24,22.15,22.15,108800.0,17.874,17.874,17.8017,17.8017,108800.0
2015-05-11 12:30:00,22.16,22.16,22.09,22.09,92600.0,17.8098,17.8098,17.7535,17.7535,92600.0
2015-05-11 13:00:00,22.1,22.11,22.09,22.11,104600.0,17.7615,17.7696,17.7535,17.7696,104600.0
2015-05-11 13:30:00,22.11,22.14,22.08,22.13,82000.0,17.7696,17.7937,17.7455,17.7856,82000.0
2015-05-11 14:00:00,22.13,22.13,22.08,22.1,138800.0,17.7856,17.7856,17.7455,17.7615,138800.0
2015-05-11 14:30:00,22.09,22.1,21.98,21.98,100000.0,17.7535,17.7615,17.6651,17.6651,100000.0
2015-05-11 15:00:00,21.98,22.01,21.95,22.0,141900.0,17.6651,17.6892,17.641,17.6812,141900.0
2015-05-11 15:30:00,21.99,22.0,21.89,21.93,763700.0,17.6731,17.6812,17.5928,17.6249,763700.0
2015-05-12 09:30:00,21.87,21.99,21.68,21.69,259800.0,17.5767,17.6731,17.424,17.432,259800.0
2015-05-12 10:00:00,21.68,21.75,21.66,21.71,197400.0,17.424,17.4802,17.4079,17.4481,197400.0
2015-05-12 10:30:00,21.71,21.88,21.7,21.83,290500.0,17.4481,17.5847,17.4401,17.5445,290500.0
2015-05-12 11:00:00,21.82,21.91,21.81,21.83,83900.0,17.5365,17.6088,17.5285,17.5445,83900.0
2015-05-12 11:30:00,21.83,21.9,21.81,21.84,72300.0,17.5445,17.6008,17.5285,17.5526,72300.0
2015-05-12 12:00:00,21.85,21.85,21.74,21.8,62000.0,17.5606,17.5606,17.4722,17.5204,62000.0
2015-05-12 12:30:00,21.8,21.84,21.75,21.81,96600.0,17.5204,17.5526,17.4802,17.5285,96600.0
2015-05-12 13:00:00,21.81,21.84,21.77,21.81,93600.0,17.5285,17.5526,17.4963,17.5285,93600.0
2015-05-12 13:30:00,21.81,21.83,21.78,21.82,82000.0,17.5285,17.5445,17.5044,17.5365,82000.0
2015-05-12 14:00:00,21.82,21.84,21.78,21.83,82000.0,17.5365,17.5526,17.5044,17.5445,82000.0
2015-05-12 14:30:00,21.83,21.86,21.78,21.8,112800.0,17.5445,17.5686,17.5044,17.5204,112800.0
2015-05-12 15:00:00,21.8,21.8,21.66,21.67,249800.0,17.5204,17.5204,17.4079,17.4159,249800.0
2015-05-12 15:30:00,21.68,21.69,21.59,21.61,585900.0,17.424,17.432,17.3517,17.3677,585900.0
2015-05-13 09:30:00,21.65,21.83,21.65,21.76,147800.0,17.3999,17.5445,17.3999,17.4883,147800.0
2015-05-13 10:00:00,21.75,21.9,21.74,21.88,353700.0,17.4802,17.6008,17.4722,17.5847,353700.0
2015-05-13 10:30:00,21.88,21.9,21.7,21.7,107600.0,17.5847,17.6008,17.4401,17.4401,107600.0
2015-05-13 11:00:00,21.7,21.72,21.65,21.67,82100.0,17.4401,17.4561,17.3999,17.4159,82100.0
2015-05-13 11:30:00,21.68,21.75,21.64,21.74,87900.0,17.424,17.4802,17.3918,17.4722,87900.0
2015-05-13 12:00:00,21.74,21.76,21.69,21.72,50000.0,17.4722,17.4883,17.432,17.4561,50000.0
2015-05-13 12:30:00,21.73,21.81,21.7,21.8,27700.0,17.4642,17.5285,17.4401,17.5204,27700.0
2015-05-13 13:00:00,21.81,21.9,21.8,21.89,68800.0,17.5285,17.6008,17.5204,17.5928,68800.0
2015-05-13 13:30:00,21.9,21.94,21.9,21.94,86500.0,17.6008,17.6329,17.6008,17.6329,86500.0
2015-05-13 14:00:00,21.94,21.94,21.78,21.79,93300.0,17.6329,17.6329,17.5044,17.5124,93300.0
2015-05-13 14:30:00,21.78,21.82,21.71,21.71,108800.0,17.5044,17.5365,17.4481,17.4481,108800.0
2015-05-13 15:00:00,21.71,21.8,21.71,21.75,85900.0,17.4481,17.5204,17.4481,17.4802,85900.0
2015-05-13 15:30:00,21.75,21.76,21.7,21.76,323000.0,17.4802,17.4883,17.4401,17.4883,323000.0
2015-05-14 09:30:00,22.0,22.1,21.87,22.02,455800.0,17.6812,17.7615,17.5767,17.6972,455800.0
2015-05-14 10:00:00,22.03,22.1,21.98,22.07,268300.0,17.7053,17.7615,17.6651,17.7374,268300.0
2015-05-14 10:30:00,22.08,22.1,21.95,21.95,327100.0,17.7455,17.7615,17.641,17.641,327100.0
2015-05-14 11:00:00,21.96,21.97,21.81,21.86,103700.0,17.649,17.6571,17.5285,17.5686,103700.0
2015-05-14 11:30:00,21.87,21.89,21.79,21.8,126800.0,17.5767,17.5928,17.5124,17.5204,126800.0
2015-05-14 12:00:00,21.8,21.97,21.8,21.93,130900.0,17.5204,17.6571,17.5204,17.6249,130900.0
2015-05-14 12:30:00,21.93,21.96,21.87,21.92,59400.0,17.6249,17.649,17.5767,17.6169,59400.0
2015-05-14 13:00:00,21.93,21.93,21.8,21.84,81600.0,17.6249,17.6249,17.5204,17.5526,81600.0
2015-05-14 13:30:00,21.84,21.87,21.83,21.85,42700.0,17.5526,17.5767,17.5445,17.5606,42700.0
2015-05-14 14:00:00,21.86,21.9,21.83,21.86,79900.0,17.5686,17.6008,17.5445,17.5686,79900.0
2015-05-14 14:30:00,21.86,21.86,21.79,21.82,142400.0,17.5686,17.5686,17.5124,17.5365,142400.0
2015-05-14 15:00:00,21.82,21.83,21.78,21.81,159800.0,17.5365,17.5445,17.5044,17.5285,159800.0
2015-05-14 15:30:00,21.8,21.81,21.79,21.8,352800.0,17.5204,17.5285,17.5124,17.5204,352800.0
2015-05-15 09:30:00,21.83,21.88,21.67,21.86,128100.0,17.5445,17.5847,17.4159,17.5686,128100.0
2015-05-15 10:00:00,21.87,21.89,21.71,21.81,76100.0,17.5767,17.5928,17.4481,17.5285,76100.0
2015-05-15 10:30:00,21.8,21.89,21.78,21.82,205400.0,17.5204,17.5928,17.5044,17.5365,205400.0
2015-05-15 11:00:00,21.82,21.85,21.76,21.79,64500.0,17.5365,17.5606,17.4883,17.5124,64500.0
2015-05-15 11:30:00,21.78,21.86,21.75,21.86,67700.0,17.5044,17.5686,17.4802,17.5686,67700.0
2015-05-15 12:00:00,21.86,21.86,21.78,21.79,80600.0,17.5686,17.5686,17.5044,17.5124,80600.0
2015-05-15 12:30:00,21.79,21.83,21.78,21.8,46900.0,17.5124,17.5445,17.5044,17.5204,46900.0
2015-05-15 13:00:00,21.8,21.83,21.78,21.79,47900.0,17.5204,17.5445,17.5044,17.5124,47900.0
2015-05-15 13:30:00,21.79,21.82,21.77,21.8,50400.0,17.5124,17.5365,17.4963,17.5204,50400.0
2015-05-15 14:00:00,21.8,21.82,21.75,21.77,70200.0,17.5204,17.5365,17.4802,17.4963,70200.0
2015-05-15 14:30:00,21.77,21.79,21.76,21.79,52300.0,17.4963,17.5124,17.4883,17.5124,52300.0
2015-05-15 15:00:00,21.79,21.81,21.7,21.7,156900.0,17.5124,17.5285,17.4401,17.4401,156900.0
2015-05-15 15:30:00,21.7,21.72,21.62,21.66,497400.0,17.4401,17.4561,17.3758,17.4079,497400.0
2015-05-18 09:30:00,21.56,21.7,21.45,21.57,167900.0,17.3275,17.4401,17.2391,17.3356,167900.0
2015-05-18 10:00:00,21.58,21.61,21.42,21.44,117400.0,17.3436,17.3677,17.215,17.2311,117400.0
2015-05-18 10:30:00,21.45,21.54,21.44,21.54,121600.0,17.2391,17.3115,17.2311,17.3115,121600.0
2015-05-18 11:00:00,21.54,21.56,21.49,21.51,104000.0,17.3115,17.3275,17.2713,17.2874,104000.0
2015-05-18 11:30:00,21.52,21.56,21.46,21.55,86700.0,17.2954,17.3275,17.2472,17.3195,86700.0
2015-05-18 12:00:00,21.56,21.58,21.51,21.57,67600.0,17.3275,17.3436,17.2874,17.3356,67600.0
2015-05-18 12:30:00,21.58,21.6,21.54,21.6,54000.0,17.3436,17.3597,17.3115,17.3597,54000.0
2015-05-18 13:00:00,21.6,21.69,21.58,21.62,203900.0,17.3597,17.432,17.3436,17.3758,203900.0
2015-05-18 13:30:00,21.62,21.65,21.56,21.61,87000.0,17.3758,17.3999,17.3275,17.3677,87000.0
2015-05-18 14:00:00,21.61,21.64,21.56,21.57,75900.0,17.3677,17.3918,17.3275,17.3356,75900.0
2015-05-18 14:30:00,21.56,21.63,21.54,21.59,73800.0,17.3275,17.3838,17.3115,17.3517,73800.0
2015-05-18 15:00:00,21.59,21.64,21.57,21.61,133500.0,17.3517,17.3918,17.3356,17.3677,133500.0
2015-05-18 15:30:00,21.62,21.71,21.61,21.7,390300.0,17.3758,17.4481,17.3677,17.4401,390300.0
2015-05-19 09:30:00,21.63,21.68,21.28,21.31,166100.0,17.3838,17.424,17.1025,17.1266,166100.0
2015-05-19 10:00:00,21.32,21.34,21.13,21.14,133500.0,17.1347,17.1507,16.982,16.99,133500.0
2015-05-19 10:30:00,21.14,21.22,21.1,21.13,87700.0,16.99,17.0543,16.9578,16.982,87700.0
2015-05-19 11:00:00,21.13,21.3,21.09,21.29,145400.0,16.982,17.1186,16.9498,17.1105,145400.0
2015-05-19 11:30:00,21.28,21.31,21.21,21.24,74900.0,17.1025,17.1266,17.0462,17.0704,74900.0
2015-05-19 12:00:00,21.24,21.3,21.24,21.27,53600.0,17.0704,17.1186,17.0704,17.0945,53600.0
2015-05-19 12:30:00,21.27,21.29,21.2,21.2,85000.0,17.0945,17.1105,17.0382,17.0382,85000.0
2015-05-19 13:00:00,21.21,21.3,21.2,21.29,44500.0,17.0462,17.1186,17.0382,17.1105,44500.0
2015-05-19 13:30:00,21.29,21.34,21.28,21.3,57400.0,17.1105,17.1507,17.1025,17.1186,57400.0
2015-05-19 14:00:00,21.3,21.3,21.24,21.28,47800.0,17.1186,17.1186,17.0704,17.1025,47800.0
2015-05-19 14:30:00,21.28,21.28,21.18,21.25,89600.0,17.1025,17.1025,17.0221,17.0784,89600.0
2015-05-19 15:00:00,21.25,21.27,21.19,21.25,108000.0,17.0784,17.0945,17.0302,17.0784,108000.0
2015-05-19 15:30:00,21.25,21.32,21.24,21.3,304200.0,17.0784,17.1347,17.0704,17.1186,304200.0
2015-05-20 09:30:00,21.36,21.44,21.24,21.29,145800.0,17.1668,17.2311,17.0704,17.1105,145800.0
2015-05-20 10:00:00,21.3,21.35,21.19,21.2,79100.0,17.1186,17.1588,17.0302,17.0382,79100.0
2015-05-20 10:30:00,21.21,21.29,21.21,21.23,84800.0,17.0462,17.1105,17.0462,17.0623,84800.0
2015-05-20 11:00:00,21.24,21.25,21.09,21.1,109300.0,17.0704,17.0784,16.9498,16.9578,109300.0
2015-05-20 11:30:00,21.11,21.13,21.09,21.09,68200.0,16.9659,16.982,16.9498,16.9498,68200.0
2015-05-20 12:00:00,21.1,21.24,21.09,21.22,123400.0,16.9578,17.0704,16.9498,17.0543,123400.0
2015-05-20 12:30:00,21.22,21.32,21.22,21.31,63700.0,17.0543,17.1347,17.0543,17.1266,63700.0
2015-05-20 13:00:00,21.3,21.32,21.28,21.28,53500.0,17.1186,17.1347,17.1025,17.1025,53500.0
2015-05-20 13:30:00,21.28,21.37,21.25,21.37,57900.0,17.1025,17.1748,17.0784,17.1748,57900.0
2015-05-20 14:00:00,21.37,21.48,21.34,21.46,96000.0,17.1748,17.2632,17.1507,17.2472,96000.0
2015-05-20 14:30:00,21.47,21.47,21.33,21.4,92400.0,17.2552,17.2552,17.1427,17.1989,92400.0
2015-05-20 15:00:00,21.39,21.41,21.3,21.36,118300.0,17.1909,17.207,17.1186,17.1668,118300.0
2015-05-20 15:30:00,21.36,21.39,21.32,21.34,298400.0,17.1668,17.1909,17.1347,17.1507,298400.0
2015-05-21 09:30:00,21.37,21.4,21.23,21.24,244800.0,17.1748,17.1989,17.0623,17.0704,244800.0
2015-05-21 10:00:00,21.25,21.3,21.07,21.07,132400.0,17.0784,17.1186,16.9337,16.9337,132400.0
2015-05-21 10:30:00,21.08,21.11,20.99,21.1,100900.0,16.9418,16.9659,16.8694,16.9578,100900.0
2015-05-21 11:00:00,21.11,21.11,20.98,21.11,72100.0,16.9659,16.9659,16.8614,16.9659,72100.0
2015-05-21 11:30:00,21.11,21.19,21.08,21.19,68100.0,16.9659,17.0302,16.9418,17.0302,68100.0
2015-05-21 12:00:00,21.19,21.19,21.12,21.13,61400.0,17.0302,17.0302,16.9739,16.982,61400.0
2015-05-21 12:30:00,21.13,21.15,21.12,21.15,46300.0,16.982,16.998,16.9739,16.998,46300.0
2015-05-21 13:00:00,21.15,21.15,21.07,21.07,86500.0,16.998,16.998,16.9337,16.9337,86500.0
2015-05-21 13:30:00,21.08,21.1,20.98,21.0,119400.0,16.9418,16.9578,16.8614,16.8775,119400.0
2015-05-21 14:00:00,21.01,21.15,21.0,21.15,68400.0,16.8855,16.998,16.8775,16.998,68400.0
2015-05-21 14:30:00,21.15,21.19,21.11,21.16,79700.0,16.998,17.0302,16.9659,17.0061,79700.0
2015-05-21 15:00:00,21.16,21.2,21.14,21.18,76000.0,17.0061,17.0382,16.99,17.0221,76000.0
2015-05-21 15:30:00,21.19,21.24,21.17,21.19,180600.0,17.0302,17.0704,17.0141,17.0302,180600.0
2015-05-22 09:30:00,21.16,21.16,20.87,21.1,243700.0,17.0061,17.0061,16.773,16.9578,243700.0
2015-05-22 10:00:00,21.11,21.15,21.09,21.1,89000.0,16.9659,16.998,16.9498,16.9578,89000.0
2015-05-22 10:30:00,21.11,21.15,21.09,21.11,125100.0,16.9659,16.998,16.9498,16.9659,125100.0
2015-05-22 11:00:00,21.12,21.14,21.07,21.12,172600.0,16.9739,16.99,16.9337,16.9739,172600.0
2015-05-22 11:30:00,21.13,21.2,21.09,21.2,320700.0,16.982,17.0382,16.9498,17.0382,320700.0
2015-05-22 12:00:00,21.2,21.23,21.14,21.14,91600.0,17.0382,17.0623,16.99,16.99,91600.0
2015-05-22 12:30:00,21.15,21.25,21.15,21.24,31100.0,16.998,17.0784,16.998,17.0704,31100.0
2015-05-22 13:00:00,21.24,21.45,21.2,21.43,267300.0,17.0704,17.2391,17.0382,17.2231,267300.0
2015-05-22 13:30:00,21.44,21.88,21.43,21.84,514900.0,17.2311,17.5847,17.2231,17.5526,514900.0
2015-05-22 14:00:00,21.84,21.97,21.77,21.85,528000.0,17.5526,17.6571,17.4963,17.5606,528000.0
2015-05-22 14:30:00,21.85,21.93,21.8,21.92,127600.0,17.5606,17.6249,17.5204,17.6169,127600.0
2015-05-22 15:00:00,21.93,21.94,21.85,21.85,214400.0,17.6249,17.6329,17.5606,17.5606,214400.0
2015-05-22 15:30:00,21.85,21.9,21.73,21.75,407800.0,17.5606,17.6008,17.4642,17.4802,407800.0
2015-05-26 09:30:00,21.73,21.79,21.3,21.35,157900.0,17.4642,17.5124,17.1186,17.1588,157900.0
2015-05-26 10:00:00,21.35,21.35,21.08,21.08,106700.0,17.1588,17.1588,16.9418,16.9418,106700.0
2015-05-26 10:30:00,21.08,21.12,21.04,21.09,136500.0,16.9418,16.9739,16.9096,16.9498,136500.0
2015-05-26 11:00:00,21.1,21.39,21.04,21.37,437600.0,16.9578,17.1909,16.9096,17.1748,437600.0
2015-05-26 11:30:00,21.36,21.44,21.29,21.41,140900.0,17.1668,17.2311,17.1105,17.207,140900.0
2015-05-26 12:00:00,21.41,21.44,21.4,21.42,96400.0,17.207,17.2311,17.1989,17.215,96400.0
2015-05-26 12:30:00,21.42,21.48,21.41,21.42,147100.0,17.215,17.2632,17.207,17.215,147100.0
2015-05-26 13:00:00,21.42,21.49,21.37,21.48,127700.0,17.215,17.2713,17.1748,17.2632,127700.0
2015-05-26 13:30:00,21.48,21.49,21.4,21.42,132000.0,17.2632,17.2713,17.1989,17.215,132000.0
2015-05-26 14:00:00,21.42,21.51,21.42,21.49,152200.0,17.215,17.2874,17.215,17.2713,152200.0
2015-05-26 14:30:00,21.5,21.5,21.45,21.47,120000.0,17.2793,17.2793,17.2391,17.2552,120000.0
2015-05-26 15:00:00,21.46,21.48,21.41,21.46,159200.0,17.2472,17.2632,17.207,17.2472,159200.0
2015-05-26 15:30:00,21.46,21.59,21.46,21.57,628600.0,17.2472,17.3517,17.2472,17.3356,628600.0
2015-05-27 09:30:00,21.61,21.88,21.47,21.81,380700.0,17.3677,17.5847,17.2552,17.5285,380700.0
2015-05-27 10:00:00,21.81,21.88,21.79,21.82,154500.0,17.5285,17.5847,17.5124,17.5365,154500.0
2015-05-27 10:30:00,21.82,21.85,21.74,21.8,88700.0,17.5365,17.5606,17.4722,17.5204,88700.0
2015-05-27 11:00:00,21.8,21.84,21.75,21.77,65700.0,17.5204,17.5526,17.4802,17.4963,65700.0
2015-05-27 11:30:00,21.77,21.82,21.75,21.81,84900.0,17.4963,17.5365,17.4802,17.5285,84900.0
2015-05-27 12:00:00,21.82,21.88,21.79,21.81,89900.0,17.5365,17.5847,17.5124,17.5285,89900.0
2015-05-27 12:30:00,21.81,21.84,21.76,21.84,74500.0,17.5285,17.5526,17.4883,17.5526,74500.0
2015-05-27 13:00:00,21.84,21.92,21.8,21.91,94000.0,17.5526,17.6169,17.5204,17.6088,94000.0
2015-05-27 13:30:00,21.91,21.99,21.9,21.95,132200.0,17.6088,17.6731,17.6008,17.641,132200.0
2015-05-27 14:00:00,21.94,22.11,21.94,22.05,284200.0,17.6329,17.7696,17.6329,17.7213,284200.0
2015-05-27 14:30:00,22.05,22.06,21.91,21.92,136400.0,17.7213,17.7294,17.6088,17.6169,136400.0
2015-05-27 15:00:00,21.93,21.96,21.88,21.89,125400.0,17.6249,17.649,17.5847,17.5928,125400.0
2015-05-27 15:30:00,21.89,21.94,21.87,21.89,255800.0,17.5928,17.6329,17.5767,17.5928,255800.0
2015-05-28 09:30:00,21.81,21.9,21.64,21.76,190600.0,17.5285,17.6008,17.3918,17.4883,190600.0
2015-05-28 10:00:00,21.76,21.77,21.61,21.61,160800.0,17.4883,17.4963,17.3677,17.3677,160800.0
2015-05-28 10:30:00,21.6,21.64,21.53,21.64,118800.0,17.3597,17.3918,17.3034,17.3918,118800.0
2015-05-28 11:00:00,21.64,21.74,21.64,21.68,94800.0,17.3918,17.4722,17.3918,17.424,94800.0
2015-05-28 11:30:00,21.68,21.74,21.66,21.71,79900.0,17.424,17.4722,17.4079,17.4481,79900.0
2015-05-28 12:00:00,21.72,21.78,21.7,21.76,90700.0,17.4561,17.5044,17.4401,17.4883,90700.0
2015-05-28 12:30:00,21.77,21.77,21.67,21.69,64200.0,17.4963,17.4963,17.4159,17.432,64200.0
2015-05-28 13:00:00,21.69,21.72,21.67,21.67,52200.0,17.432,17.4561,17.4159,17.4159,52200.0
2015-05-28 13:30:00,21.68,21.69,21.61,21.61,71800.0,17.424,17.432,17.3677,17.3677,71800.0
2015-05-28 14:00:00,21.62,21.69,21.58,21.69,104500.0,17.3758,17.432,17.3436,17.432,104500.0
2015-05-28 14:30:00,21.69,21.69,21.64,21.66,94900.0,17.432,17.432,17.3918,17.4079,94900.0
2015-05-28 15:00:00,21.66,21.68,21.6,21.62,120500.0,17.4079,17.424,17.3597,17.3758,120500.0
2015-05-28 15:30:00,21.62,21.72,21.62,21.71,232700.0,17.3758,17.4561,17.3758,17.4481,232700.0
2015-05-29 09:30:00,21.66,21.78,21.55,21.64,91900.0,17.4079,17.5044,17.3195,17.3918,91900.0
2015-05-29 10:00:00,21.64,21.82,21.61,21.81,110000.0,17.3918,17.5365,17.3677,17.5285,110000.0
2015-05-29 10:30:00,21.8,21.85,21.7,21.76,261400.0,17.5204,17.5606,17.4401,17.4883,261400.0
2015-05-29 11:00:00,21.77,21.81,21.72,21.73,96900.0,17.4963,17.5285,17.4561,17.4642,96900.0
2015-05-29 11:30:00,21.73,21.88,21.72,21.87,87900.0,17.4642,17.5847,17.4561,17.5767,87900.0
2015-05-29 12:00:00,21.88,21.99,21.88,21.99,118500.0,17.5847,17.6731,17.5847,17.6731,118500.0
2015-05-29 12:30:00,21.99,22.05,21.99,22.01,70000.0,17.6731,17.7213,17.6731,17.6892,70000.0
2015-05-29 13:00:00,22.02,22.03,21.95,22.01,69200.0,17.6972,17.7053,17.641,17.6892,69200.0
2015-05-29 13:30:00,22.02,22.05,21.95,21.95,80400.0,17.6972,17.7213,17.641,17.641,80400.0
2015-05-29 14:00:00,21.95,21.98,21.88,21.94,95900.0,17.641,17.6651,17.5847,17.6329,95900.0
2015-05-29 14:30:00,21.94,21.95,21.84,21.84,131600.0,17.6329,17.641,17.5526,17.5526,131600.0
2015-05-29 15:00:00,21.84,21.94,21.84,21.84,141000.0,17.5526,17.6329,17.5526,17.5526,141000.0
2015-05-29 15:30:00,21.84,21.88,21.8,21.8,212800.0,17.5526,17.5847,17.5204,17.5204,212800.0
2015-06-01 09:30:00,22.0,22.05,21.6,21.8,139525.0,17.6812,17.7213,17.3597,17.5204,139525.0
2015-06-01 10:00:00,21.8,21.83,21.62,21.68,166900.0,17.5204,17.5445,17.3758,17.424,166900.0
2015-06-01 10:30:00,21.67,21.73,21.63,21.73,147411.0,17.4159,17.4642,17.3838,17.4642,147411.0
2015-06-01 11:00:00,21.73,21.8,21.69,21.73,144824.0,17.4642,17.5204,17.432,17.4642,144824.0
2015-06-01 11:30:00,21.74,21.77,21.72,21.77,99749.0,17.4722,17.4963,17.4561,17.4963,99749.0
2015-06-01 12:00:00,21.76,21.9,21.76,21.9,84690.0,17.4883,17.6008,17.4883,17.6008,84690.0
2015-06-01 12:30:00,21.9,21.97,21.87,21.97,101229.0,17.6008,17.6571,17.5767,17.6571,101229.0
2015-06-01 13:00:00,21.97,21.99,21.93,21.93,163628.0,17.6571,17.6731,17.6249,17.6249,163628.0
2015-06-01 13:30:00,21.93,21.96,21.9,21.91,106913.0,17.6249,17.649,17.6008,17.6088,106913.0
2015-06-01 14:00:00,21.9,21.91,21.86,21.89,130992.0,17.6008,17.6088,17.5686,17.5928,130992.0
2015-06-01 14:30:00,21.89,21.93,21.88,21.92,116544.0,17.5928,17.6249,17.5847,17.6169,116544.0
2015-06-01 15:00:00,21.92,21.98,21.9,21.9,307486.0,17.6169,17.6651,17.6008,17.6008,307486.0
2015-06-01 15:30:00,21.9,21.95,21.86,21.95,383361.0,17.6008,17.641,17.5686,17.641,383361.0
2015-06-02 09:30:00,21.91,22.38,21.91,22.28,272274.0,17.6088,17.9866,17.6088,17.9062,272274.0
2015-06-02 10:00:00,22.27,22.64,22.27,22.57,251699.0,17.8982,18.1955,17.8982,18.1393,251699.0
2015-06-02 10:30:00,22.58,22.69,22.52,22.53,262746.0,18.1473,18.2357,18.0991,18.1071,262746.0
2015-06-02 11:00:00,22.53,22.55,22.38,22.42,180677.0,18.1071,18.1232,17.9866,18.0187,180677.0
2015-06-02 11:30:00,22.42,22.55,22.42,22.49,105248.0,18.0187,18.1232,18.0187,18.075,105248.0
2015-06-02 12:00:00,22.48,22.57,22.47,22.5,90771.0,18.0669,18.1393,18.0589,18.083,90771.0
2015-06-02 12:30:00,22.51,22.52,22.39,22.42,151187.0,18.091,18.0991,17.9946,18.0187,151187.0
2015-06-02 13:00:00,22.43,22.52,22.42,22.44,77048.0,18.0267,18.0991,18.0187,18.0348,77048.0
2015-06-02 13:30:00,22.45,22.46,22.38,22.44,163682.0,18.0428,18.0509,17.9866,18.0348,163682.0
2015-06-02 14:00:00,22.43,22.46,22.4,22.45,102991.0,18.0267,18.0509,18.0026,18.0428,102991.0
2015-06-02 14:30:00,22.45,22.49,22.41,22.49,110340.0,18.0428,18.075,18.0107,18.075,110340.0
2015-06-02 15:00:00,22.48,22.52,22.44,22.45,172010.0,18.0669,18.0991,18.0348,18.0428,172010.0
2015-06-02 15:30:00,22.44,22.48,22.4,22.42,395119.0,18.0348,18.0669,18.0026,18.0187,395119.0
2015-06-03 09:30:00,22.37,22.86,22.29,22.81,244060.0,17.9785,18.3723,17.9142,18.3322,244060.0
2015-06-03 10:00:00,22.81,23.0,22.8,22.99,362351.0,18.3322,18.4849,18.3241,18.4768,362351.0
2015-06-03 10:30:00,22.99,23.15,22.98,23.08,418108.0,18.4768,18.6054,18.4688,18.5491,418108.0
2015-06-03 11:00:00,23.09,23.17,22.91,22.96,445489.0,18.5572,18.6215,18.4125,18.4527,445489.0
2015-06-03 11:30:00,22.96,22.96,22.68,22.68,208532.0,18.4527,18.4527,18.2277,18.2277,208532.0
2015-06-03 12:00:00,22.68,22.69,22.53,22.57,291546.0,18.2277,18.2357,18.1071,18.1393,291546.0
2015-06-03 12:30:00,22.57,22.73,22.53,22.7,201445.0,18.1393,18.2679,18.1071,18.2437,201445.0
2015-06-03 13:00:00,22.7,22.72,22.61,22.61,100389.0,18.2437,18.2598,18.1714,18.1714,100389.0
2015-06-03 13:30:00,22.62,22.62,22.51,22.56,91612.0,18.1795,18.1795,18.091,18.1312,91612.0
2015-06-03 14:00:00,22.57,22.59,22.51,22.52,84990.0,18.1393,18.1553,18.091,18.0991,84990.0
2015-06-03 14:30:00,22.52,22.55,22.46,22.49,119751.0,18.0991,18.1232,18.0509,18.075,119751.0
2015-06-03 15:00:00,22.48,22.52,22.42,22.48,164145.0,18.0669,18.0991,18.0187,18.0669,164145.0
2015-06-03 15:30:00,22.48,22.5,22.43,22.48,414099.0,18.0669,18.083,18.0267,18.0669,414099.0
2015-06-04 09:30:00,22.39,22.55,22.12,22.38,194744.0,17.9946,18.1232,17.7776,17.9866,194744.0
2015-06-04 10:00:00,22.38,22.53,22.3,22.3,119592.0,17.9866,18.1071,17.9223,17.9223,119592.0
2015-06-04 10:30:00,22.3,22.35,22.25,22.28,113824.0,17.9223,17.9625,17.8821,17.9062,113824.0
2015-06-04 11:00:00,22.27,22.37,22.23,22.31,83441.0,17.8982,17.9785,17.866,17.9303,83441.0
2015-06-04 11:30:00,22.31,22.31,22.22,22.25,79105.0,17.9303,17.9303,17.858,17.8821,79105.0
2015-06-04 12:00:00,22.24,22.27,22.18,22.2,61655.0,17.874,17.8982,17.8258,17.8419,61655.0
2015-06-04 12:30:00,22.2,22.25,22.19,22.2,35377.0,17.8419,17.8821,17.8339,17.8419,35377.0
2015-06-04 13:00:00,22.19,22.2,22.04,22.1,99918.0,17.8339,17.8419,17.7133,17.7615,99918.0
2015-06-04 13:30:00,22.1,22.14,22.07,22.14,64794.0,17.7615,17.7937,17.7374,17.7937,64794.0
2015-06-04 14:00:00,22.14,22.21,22.14,22.17,64349.0,17.7937,17.8499,17.7937,17.8178,64349.0
2015-06-04 14:30:00,22.18,22.19,22.08,22.11,73339.0,17.8258,17.8339,17.7455,17.7696,73339.0
2015-06-04 15:00:00,22.12,22.18,22.11,22.15,72911.0,17.7776,17.8258,17.7696,17.8017,72911.0
2015-06-04 15:30:00,22.16,22.2,22.12,22.19,213019.0,17.8098,17.8419,17.7776,17.8339,213019.0
2015-06-05 09:30:00,22.14,22.14,21.87,22.03,140220.0,17.7937,17.7937,17.5767,17.7053,140220.0
2015-06-05 10:00:00,22.02,22.18,21.99,22.11,171050.0,17.6972,17.8258,17.6731,17.7696,171050.0
2015-06-05 10:30:00,22.11,22.18,22.1,22.16,155774.0,17.7696,17.8258,17.7615,17.8098,155774.0
2015-06-05 11:00:00,22.15,22.22,22.14,22.2,112968.0,17.8017,17.858,17.7937,17.8419,112968.0
2015-06-05 11:30:00,22.19,22.2,22.12,22.17,54216.0,17.8339,17.8419,17.7776,17.8178,54216.0
2015-06-05 12:00:00,22.16,22.2,22.07,22.1,55424.0,17.8098,17.8419,17.7374,17.7615,55424.0
2015-06-05 12:30:00,22.11,22.18,22.08,22.17,60552.0,17.7696,17.8258,17.7455,17.8178,60552.0
2015-06-05 13:00:00,22.16,22.17,22.1,22.12,63198.0,17.8098,17.8178,17.7615,17.7776,63198.0
2015-06-05 13:30:00,22.11,22.13,22.06,22.1,56851.0,17.7696,17.7856,17.7294,17.7615,56851.0
2015-06-05 14:00:00,22.09,22.15,22.08,22.13,55578.0,17.7535,17.8017,17.7455,17.7856,55578.0
2015-06-05 14:30:00,22.13,22.15,22.09,22.12,62498.0,17.7856,17.8017,17.7535,17.7776,62498.0
2015-06-05 15:00:00,22.12,22.15,22.08,22.11,81016.0,17.7776,17.8017,17.7455,17.7696,81016.0
2015-06-05 15:30:00,22.11,22.19,22.1,22.17,332025.0,17.7696,17.8339,17.7615,17.8178,332025.0
2015-06-08 09:30:00,22.21,22.24,22.06,22.11,87486.0,17.8499,17.874,17.7294,17.7696,87486.0
2015-06-08 10:00:00,22.1,22.13,21.93,21.96,144384.0,17.7615,17.7856,17.6249,17.649,144384.0
2015-06-08 10:30:00,21.96,22.03,21.92,21.92,92579.0,17.649,17.7053,17.6169,17.6169,92579.0
2015-06-08 11:00:00,21.92,21.94,21.87,21.89,82247.0,17.6169,17.6329,17.5767,17.5928,82247.0
2015-06-08 11:30:00,21.88,21.92,21.83,21.84,59996.0,17.5847,17.6169,17.5445,17.5526,59996.0
2015-06-08 12:00:00,21.84,21.86,21.8,21.8,73676.0,17.5526,17.5686,17.5204,17.5204,73676.0
2015-06-08 12:30:00,21.8,21.88,21.75,21.78,91947.0,17.5204,17.5847,17.4802,17.5044,91947.0
2015-06-08 13:00:00,21.79,21.82,21.74,21.75,76483.0,17.5124,17.5365,17.4722,17.4802,76483.0
2015-06-08 13:30:00,21.75,21.77,21.69,21.74,120943.0,17.4802,17.4963,17.432,17.4722,120943.0
2015-06-08 14:00:00,21.74,21.79,21.72,21.75,98613.0,17.4722,17.5124,17.4561,17.4802,98613.0
2015-06-08 14:30:00,21.76,21.93,21.76,21.89,138134.0,17.4883,17.6249,17.4883,17.5928,138134.0
2015-06-08 15:00:00,21.9,21.91,21.81,21.86,125259.0,17.6008,17.6088,17.5285,17.5686,125259.0
2015-06-08 15:30:00,21.86,21.87,21.8,21.81,184743.0,17.5686,17.5767,17.5204,17.5285,184743.0
2015-06-09 09:30:00,21.82,21.95,21.76,21.77,136369.0,17.5365,17.641,17.4883,17.4963,136369.0
2015-06-09 10:00:00,21.76,21.85,21.69,21.7,97355.0,17.4883,17.5606,17.432,17.4401,97355.0
2015-06-09 10:30:00,21.68,21.77,21.67,21.71,104578.0,17.424,17.4963,17.4159,17.4481,104578.0
2015-06-09 11:00:00,21.72,21.85,21.72,21.85,136434.0,17.4561,17.5606,17.4561,17.5606,136434.0
2015-06-09 11:30:00,21.85,21.92,21.84,21.87,86426.0,17.5606,17.6169,17.5526,17.5767,86426.0
2015-06-09 12:00:00,21.87,21.88,21.84,21.87,66151.0,17.5767,17.5847,17.5526,17.5767,66151.0
2015-06-09 12:30:00,21.87,21.95,21.86,21.9,133364.0,17.5767,17.641,17.5686,17.6008,133364.0
2015-06-09 13:00:00,21.9,21.99,21.9,21.98,110091.0,17.6008,17.6731,17.6008,17.6651,110091.0
2015-06-09 13:30:00,21.98,21.98,21.89,21.92,32902.0,17.6651,17.6651,17.5928,17.6169,32902.0
2015-06-09 14:00:00,21.93,21.99,21.9,21.91,106006.0,17.6249,17.6731,17.6008,17.6088,106006.0
2015-06-09 14:30:00,21.91,21.91,21.8,21.82,42440.0,17.6088,17.6088,17.5204,17.5365,42440.0
2015-06-09 15:00:00,21.81,21.85,21.78,21.8,82698.0,17.5285,17.5606,17.5044,17.5204,82698.0
2015-06-09 15:30:00,21.8,21.87,21.79,21.83,221859.0,17.5204,17.5767,17.5124,17.5445,221859.0
2015-06-10 09:30:00,22.02,22.16,22.0,22.06,128868.0,17.6972,17.8098,17.6812,17.7294,128868.0
2015-06-10 10:00:00,22.06,22.16,22.05,22.11,103037.0,17.7294,17.8098,17.7213,17.7696,103037.0
2015-06-10 10:30:00,22.12,22.15,22.07,22.11,170328.0,17.7776,17.8017,17.7374,17.7696,170328.0
2015-06-10 11:00:00,22.11,22.18,22.09,22.13,138120.0,17.7696,17.8258,17.7535,17.7856,138120.0
2015-06-10 11:30:00,22.13,22.15,22.1,22.12,100522.0,17.7856,17.8017,17.7615,17.7776,100522.0
2015-06-10 12:00:00,22.12,22.15,22.1,22.11,91494.0,17.7776,17.8017,17.7615,17.7696,91494.0
2015-06-10 12:30:00,22.1,22.17,22.09,22.13,110971.0,17.7615,17.8178,17.7535,17.7856,110971.0
2015-06-10 13:00:00,22.13,22.15,22.1,22.11,112866.0,17.7856,17.8017,17.7615,17.7696,112866.0
2015-06-10 13:30:00,22.11,22.12,22.1,22.12,90098.0,17.7696,17.7776,17.7615,17.7776,90098.0
2015-06-10 14:00:00,22.12,22.15,22.07,22.07,236254.0,17.7776,17.8017,17.7374,17.7374,236254.0
2015-06-10 14:30:00,22.07,22.08,21.97,22.03,144570.0,17.7374,17.7455,17.6571,17.7053,144570.0
2015-06-10 15:00:00,22.03,22.04,21.94,21.96,131859.0,17.7053,17.7133,17.6329,17.649,131859.0
2015-06-10 15:30:00,21.96,21.98,21.83,21.92,674775.0,17.649,17.6651,17.5445,17.6169,674775.0
2015-06-11 09:30:00,21.97,22.02,21.84,22.02,215281.0,17.6571,17.6972,17.5526,17.6972,215281.0
2015-06-11 10:00:00,22.03,22.2,22.02,22.18,186153.0,17.7053,17.8419,17.6972,17.8258,186153.0
2015-06-11 10:30:00,22.18,22.18,21.89,21.89,186449.0,17.8258,17.8258,17.5928,17.5928,186449.0
2015-06-11 11:00:00,21.88,21.9,21.83,21.84,213425.0,17.5847,17.6008,17.5445,17.5526,213425.0
2015-06-11 11:30:00,21.84,21.84,21.71,21.73,142895.0,17.5526,17.5526,17.4481,17.4642,142895.0
2015-06-11 12:00:00,21.73,21.78,21.67,21.78,126913.0,17.4642,17.5044,17.4159,17.5044,126913.0
2015-06-11 12:30:00,21.77,21.78,21.65,21.67,65428.0,17.4963,17.5044,17.3999,17.4159,65428.0
2015-06-11 13:00:00,21.67,21.73,21.65,21.7,81114.0,17.4159,17.4642,17.3999,17.4401,81114.0
2015-06-11 13:30:00,21.7,21.71,21.64,21.64,89978.0,17.4401,17.4481,17.3918,17.3918,89978.0
2015-06-11 14:00:00,21.65,21.71,21.61,21.66,75574.0,17.3999,17.4481,17.3677,17.4079,75574.0
2015-06-11 14:30:00,21.67,21.69,21.63,21.64,74383.0,17.4159,17.432,17.3838,17.3918,74383.0
2015-06-11 15:00:00,21.64,21.66,21.61,21.65,122806.0,17.3918,17.4079,17.3677,17.3999,122806.0
2015-06-11 15:30:00,21.65,21.66,21.57,21.66,615393.0,17.3999,17.4079,17.3356,17.4079,615393.0
2015-06-12 09:30:00,21.55,21.6,21.37,21.51,134788.0,17.3195,17.3597,17.1748,17.2874,134788.0
2015-06-12 10:00:00,21.5,21.56,21.37,21.37,164323.0,17.2793,17.3275,17.1748,17.1748,164323.0
2015-06-12 10:30:00,21.36,21.45,21.34,21.41,107059.0,17.1668,17.2391,17.1507,17.207,107059.0
2015-06-12 11:00:00,21.41,21.55,21.41,21.55,80252.0,17.207,17.3195,17.207,17.3195,80252.0
2015-06-12 11:30:00,21.55,21.59,21.5,21.57,127100.0,17.3195,17.3517,17.2793,17.3356,127100.0
2015-06-12 12:00:00,21.57,21.6,21.54,21.58,53360.0,17.3356,17.3597,17.3115,17.3436,53360.0
2015-06-12 12:30:00,21.59,21.59,21.53,21.59,50961.0,17.3517,17.3517,17.3034,17.3517,50961.0
2015-06-12 13:00:00,21.58,21.62,21.57,21.62,44085.0,17.3436,17.3758,17.3356,17.3758,44085.0
2015-06-12 13:30:00,21.62,21.67,21.53,21.57,83662.0,17.3758,17.4159,17.3034,17.3356,83662.0
2015-06-12 14:00:00,21.57,21.65,21.55,21.6,58684.0,17.3356,17.3999,17.3195,17.3597,58684.0
2015-06-12 14:30:00,21.61,21.77,21.58,21.77,209213.0,17.3677,17.4963,17.3436,17.4963,209213.0
2015-06-12 15:00:00,21.77,21.84,21.76,21.8,408261.0,17.4963,17.5526,17.4883,17.5204,408261.0
2015-06-12 15:30:00,21.8,21.81,21.75,21.77,438207.0,17.5204,17.5285,17.4802,17.4963,438207.0
2015-06-15 09:30:00,21.56,21.56,21.01,21.09,392778.0,17.3275,17.3275,16.8855,16.9498,392778.0
2015-06-15 10:00:00,21.08,21.21,20.93,21.21,450339.0,16.9418,17.0462,16.8212,17.0462,450339.0
2015-06-15 10:30:00,21.21,21.32,21.18,21.25,222191.0,17.0462,17.1347,17.0221,17.0784,222191.0
2015-06-15 11:00:00,21.25,21.43,21.25,21.32,148814.0,17.0784,17.2231,17.0784,17.1347,148814.0
2015-06-15 11:30:00,21.32,21.43,21.3,21.38,109849.0,17.1347,17.2231,17.1186,17.1829,109849.0
2015-06-15 12:00:00,21.39,21.39,21.21,21.22,147517.0,17.1909,17.1909,17.0462,17.0543,147517.0
2015-06-15 12:30:00,21.21,21.23,21.19,21.2,157798.0,17.0462,17.0623,17.0302,17.0382,157798.0
2015-06-15 13:00:00,21.21,21.27,21.17,21.27,99020.0,17.0462,17.0945,17.0141,17.0945,99020.0
2015-06-15 13:30:00,21.27,21.32,21.19,21.3,127665.0,17.0945,17.1347,17.0302,17.1186,127665.0
2015-06-15 14:00:00,21.3,21.31,21.24,21.28,80715.0,17.1186,17.1266,17.0704,17.1025,80715.0
2015-06-15 14:30:00,21.28,21.31,21.19,21.21,130730.0,17.1025,17.1266,17.0302,17.0462,130730.0
2015-06-15 15:00:00,21.21,21.23,21.14,21.16,155473.0,17.0462,17.0623,16.99,17.0061,155473.0
2015-06-15 15:30:00,21.17,21.27,21.14,21.27,639321.0,17.0141,17.0945,16.99,17.0945,639321.0
2015-06-16 09:30:00,21.17,21.27,21.04,21.26,76073.0,17.0141,17.0945,16.9096,17.0864,76073.0
2015-06-16 10:00:00,21.27,21.35,21.24,21.32,100106.0,17.0945,17.1588,17.0704,17.1347,100106.0
2015-06-16 10:30:00,21.33,21.4,21.29,21.39,71221.0,17.1427,17.1989,17.1105,17.1909,71221.0
2015-06-16 11:00:00,21.39,21.5,21.39,21.43,59640.0,17.1909,17.2793,17.1909,17.2231,59640.0
2015-06-16 11:30:00,21.43,21.48,21.4,21.48,49889.0,17.2231,17.2632,17.1989,17.2632,49889.0
2015-06-16 12:00:00,21.48,21.48,21.39,21.41,46533.0,17.2632,17.2632,17.1909,17.207,46533.0
2015-06-16 12:30:00,21.4,21.45,21.4,21.43,41914.0,17.1989,17.2391,17.1989,17.2231,41914.0
2015-06-16 13:00:00,21.43,21.44,21.39,21.42,46697.0,17.2231,17.2311,17.1909,17.215,46697.0
2015-06-16 13:30:00,21.42,21.47,21.41,21.47,51476.0,17.215,17.2552,17.207,17.2552,51476.0
2015-06-16 14:00:00,21.46,21.55,21.45,21.51,65917.0,17.2472,17.3195,17.2391,17.2874,65917.0
2015-06-16 14:30:00,21.51,21.52,21.46,21.47,31312.0,17.2874,17.2954,17.2472,17.2552,31312.0
2015-06-16 15:00:00,21.46,21.49,21.45,21.47,73828.0,17.2472,17.2713,17.2391,17.2552,73828.0
2015-06-16 15:30:00,21.48,21.49,21.34,21.38,315817.0,17.2632,17.2713,17.1507,17.1829,315817.0
2015-06-17 09:30:00,21.45,21.49,21.38,21.4,37318.0,17.2391,17.2713,17.1829,17.1989,37318.0
2015-06-17 10:00:00,21.39,21.43,21.29,21.31,92063.0,17.1909,17.2231,17.1105,17.1266,92063.0
2015-06-17 10:30:00,21.3,21.31,21.08,21.08,122801.0,17.1186,17.1266,16.9418,16.9418,122801.0
2015-06-17 11:00:00,21.08,21.11,21.04,21.09,56165.0,16.9418,16.9659,16.9096,16.9498,56165.0
2015-06-17 11:30:00,21.08,21.09,21.0,21.07,75287.0,16.9418,16.9498,16.8775,16.9337,75287.0
2015-06-17 12:00:00,21.08,21.1,21.04,21.06,31900.0,16.9418,16.9578,16.9096,16.9257,31900.0
2015-06-17 12:30:00,21.07,21.09,20.99,21.0,80651.0,16.9337,16.9498,16.8694,16.8775,80651.0
2015-06-17 13:00:00,21.0,21.06,20.99,21.05,80397.0,16.8775,16.9257,16.8694,16.9177,80397.0
2015-06-17 13:30:00,21.06,21.17,21.06,21.14,58238.0,16.9257,17.0141,16.9257,16.99,58238.0
2015-06-17 14:00:00,21.13,21.28,21.06,21.18,59871.0,16.982,17.1025,16.9257,17.0221,59871.0
2015-06-17 14:30:00,21.18,21.37,21.17,21.32,80417.0,17.0221,17.1748,17.0141,17.1347,80417.0
2015-06-17 15:00:00,21.32,21.37,21.31,21.36,57978.0,17.1347,17.1748,17.1266,17.1668,57978.0
2015-06-17 15:30:00,21.36,21.37,21.32,21.32,152732.0,17.1668,17.1748,17.1347,17.1347,152732.0
2015-06-18 09:30:00,21.22,21.32,20.97,21.12,255360.0,17.0543,17.1347,16.8534,16.9739,255360.0
2015-06-18 10:00:00,21.13,21.17,21.09,21.1,180818.0,16.982,17.0141,16.9498,16.9578,180818.0
2015-06-18 10:30:00,21.11,21.21,21.11,21.17,92651.0,16.9659,17.0462,16.9659,17.0141,92651.0
2015-06-18 11:00:00,21.17,21.24,21.16,21.23,94397.0,17.0141,17.0704,17.0061,17.0623,94397.0
2015-06-18 11:30:00,21.23,21.37,21.23,21.32,74980.0,17.0623,17.1748,17.0623,17.1347,74980.0
2015-06-18 12:00:00,21.32,21.39,21.32,21.39,62511.0,17.1347,17.1909,17.1347,17.1909,62511.0
2015-06-18 12:30:00,21.39,21.56,21.39,21.55,132262.0,17.1909,17.3275,17.1909,17.3195,132262.0
2015-06-18 13:00:00,21.55,21.59,21.5,21.53,86966.0,17.3195,17.3517,17.2793,17.3034,86966.0
2015-06-18 13:30:00,21.52,21.58,21.51,21.51,104714.0,17.2954,17.3436,17.2874,17.2874,104714.0
2015-06-18 14:00:00,21.51,21.56,21.48,21.54,62588.0,17.2874,17.3275,17.2632,17.3115,62588.0
2015-06-18 14:30:00,21.54,21.56,21.51,21.55,68799.0,17.3115,17.3275,17.2874,17.3195,68799.0
2015-06-18 15:00:00,21.55,21.55,21.39,21.43,157666.0,17.3195,17.3195,17.1909,17.2231,157666.0
2015-06-18 15:30:00,21.43,21.49,21.43,21.46,219860.0,17.2231,17.2713,17.2231,17.2472,219860.0
2015-06-19 09:30:00,21.48,21.61,21.32,21.54,272488.0,17.2632,17.3677,17.1347,17.3115,272488.0
2015-06-19 10:00:00,21.53,21.63,21.51,21.63,88730.0,17.3034,17.3838,17.2874,17.3838,88730.0
2015-06-19 10:30:00,21.64,21.65,21.58,21.63,63198.0,17.3918,17.3999,17.3436,17.3838,63198.0
2015-06-19 11:00:00,21.63,21.66,21.59,21.59,48845.0,17.3838,17.4079,17.3517,17.3517,48845.0
2015-06-19 11:30:00,21.59,21.6,21.48,21.5,91427.0,17.3517,17.3597,17.2632,17.2793,91427.0
2015-06-19 12:00:00,21.5,21.58,21.48,21.56,53179.0,17.2793,17.3436,17.2632,17.3275,53179.0
2015-06-19 12:30:00,21.56,21.58,21.52,21.53,19066.0,17.3275,17.3436,17.2954,17.3034,19066.0
2015-06-19 13:00:00,21.53,21.54,21.51,21.52,26259.0,17.3034,17.3115,17.2874,17.2954,26259.0
2015-06-19 13:30:00,21.52,21.55,21.5,21.55,43630.0,17.2954,17.3195,17.2793,17.3195,43630.0
2015-06-19 14:00:00,21.55,21.56,21.48,21.5,64518.0,17.3195,17.3275,17.2632,17.2793,64518.0
2015-06-19 14:30:00,21.51,21.51,21.44,21.49,61131.0,17.2874,17.2874,17.2311,17.2713,61131.0
2015-06-19 15:00:00,21.48,21.49,21.44,21.46,53075.0,17.2632,17.2713,17.2311,17.2472,53075.0
2015-06-19 15:30:00,21.46,21.47,21.39,21.4,237130.0,17.2472,17.2552,17.1909,17.1989,237130.0
2015-06-22 09:30:00,21.88,22.18,21.73,21.78,461963.0,17.5847,17.8258,17.4642,17.5044,461963.0
2015-06-22 10:00:00,21.78,21.84,21.67,21.67,245441.0,17.5044,17.5526,17.4159,17.4159,245441.0
2015-06-22 10:30:00,21.68,21.72,21.53,21.6,388646.0,17.424,17.4561,17.3034,17.3597,388646.0
2015-06-22 11:00:00,21.59,21.64,21.51,21.62,137500.0,17.3517,17.3918,17.2874,17.3758,137500.0
2015-06-22 11:30:00,21.62,21.64,21.6,21.62,89855.0,17.3758,17.3918,17.3597,17.3758,89855.0
2015-06-22 12:00:00,21.62,21.62,21.6,21.62,131707.0,17.3758,17.3758,17.3597,17.3758,131707.0
2015-06-22 12:30:00,21.62,21.71,21.61,21.71,64312.0,17.3758,17.4481,17.3677,17.4481,64312.0
2015-06-22 13:00:00,21.7,21.85,21.7,21.77,349539.0,17.4401,17.5606,17.4401,17.4963,349539.0
2015-06-22 13:30:00,21.77,21.85,21.71,21.74,499942.0,17.4963,17.5606,17.4481,17.4722,499942.0
2015-06-22 14:00:00,21.74,21.74,21.6,21.63,104172.0,17.4722,17.4722,17.3597,17.3838,104172.0
2015-06-22 14:30:00,21.64,21.71,21.63,21.67,154040.0,17.3918,17.4481,17.3838,17.4159,154040.0
2015-06-22 15:00:00,21.66,21.74,21.6,21.71,213275.0,17.4079,17.4722,17.3597,17.4481,213275.0
2015-06-22 15:30:00,21.72,21.78,21.71,21.74,514628.0,17.4561,17.5044,17.4481,17.4722,514628.0
2015-06-23 09:30:00,21.8,21.99,21.54,21.68,269974.0,17.5204,17.6731,17.3115,17.424,269974.0
2015-06-23 10:00:00,21.69,22.05,21.67,22.02,268360.0,17.432,17.7213,17.4159,17.6972,268360.0
2015-06-23 10:30:00,22.02,22.05,21.84,21.94,215535.0,17.6972,17.7213,17.5526,17.6329,215535.0
2015-06-23 11:00:00,21.94,22.01,21.92,21.94,213278.0,17.6329,17.6892,17.6169,17.6329,213278.0
2015-06-23 11:30:00,21.94,22.0,21.91,22.0,115151.0,17.6329,17.6812,17.6088,17.6812,115151.0
2015-06-23 12:00:00,21.99,22.0,21.96,22.0,105044.0,17.6731,17.6812,17.649,17.6812,105044.0
2015-06-23 12:30:00,22.0,22.08,21.99,22.05,381387.0,17.6812,17.7455,17.6731,17.7213,381387.0
2015-06-23 13:00:00,22.05,22.16,22.01,22.12,169739.0,17.7213,17.8098,17.6892,17.7776,169739.0
2015-06-23 13:30:00,22.12,22.24,22.1,22.2,385139.0,17.7776,17.874,17.7615,17.8419,385139.0
2015-06-23 14:00:00,22.2,22.25,22.15,22.25,408887.0,17.8419,17.8821,17.8017,17.8821,408887.0
2015-06-23 14:30:00,22.25,22.42,22.24,22.4,241652.0,17.8821,18.0187,17.874,18.0026,241652.0
2015-06-23 15:00:00,22.39,22.4,22.32,22.38,247622.0,17.9946,18.0026,17.9383,17.9866,247622.0
2015-06-23 15:30:00,22.38,22.39,22.27,22.36,823001.0,17.9866,17.9946,17.8982,17.9705,823001.0
2015-06-24 09:30:00,22.34,22.61,22.17,22.46,167543.0,17.9544,18.1714,17.8178,18.0509,167543.0
2015-06-24 10:00:00,22.43,22.47,22.35,22.42,90378.0,18.0267,18.0589,17.9625,18.0187,90378.0
2015-06-24 10:30:00,22.42,22.42,22.25,22.33,251955.0,18.0187,18.0187,17.8821,17.9464,251955.0
2015-06-24 11:00:00,22.33,22.34,22.26,22.33,81144.0,17.9464,17.9544,17.8901,17.9464,81144.0
2015-06-24 11:30:00,22.32,22.37,22.26,22.34,119570.0,17.9383,17.9785,17.8901,17.9544,119570.0
2015-06-24 12:00:00,22.35,22.36,22.29,22.35,73410.0,17.9625,17.9705,17.9142,17.9625,73410.0
2015-06-24 12:30:00,22.34,22.35,22.21,22.21,57023.0,17.9544,17.9625,17.8499,17.8499,57023.0
2015-06-24 13:00:00,22.21,22.21,22.09,22.11,142925.0,17.8499,17.8499,17.7535,17.7696,142925.0
2015-06-24 13:30:00,22.11,22.16,22.07,22.16,94173.0,17.7696,17.8098,17.7374,17.8098,94173.0
2015-06-24 14:00:00,22.17,22.19,22.1,22.15,107826.0,17.8178,17.8339,17.7615,17.8017,107826.0
2015-06-24 14:30:00,22.15,22.17,22.12,22.17,99340.0,17.8017,17.8178,17.7776,17.8178,99340.0
2015-06-24 15:00:00,22.17,22.24,22.13,22.24,153436.0,17.8178,17.874,17.7856,17.874,153436.0
2015-06-24 15:30:00,22.24,22.33,22.23,22.3,521887.0,17.874,17.9464,17.866,17.9223,521887.0
2015-06-25 09:30:00,22.33,22.49,22.28,22.29,155819.0,17.9464,18.075,17.9062,17.9142,155819.0
2015-06-25 10:00:00,22.29,22.35,22.19,22.32,73716.0,17.9142,17.9625,17.8339,17.9383,73716.0
2015-06-25 10:30:00,22.32,22.44,22.3,22.43,227801.0,17.9383,18.0348,17.9223,18.0267,227801.0
2015-06-25 11:00:00,22.42,22.43,22.33,22.42,81735.0,18.0187,18.0267,17.9464,18.0187,81735.0
2015-06-25 11:30:00,22.42,22.46,22.34,22.39,59339.0,18.0187,18.0509,17.9544,17.9946,59339.0
2015-06-25 12:00:00,22.39,22.39,22.29,22.29,78791.0,17.9946,17.9946,17.9142,17.9142,78791.0
2015-06-25 12:30:00,22.29,22.31,22.2,22.27,76903.0,17.9142,17.9303,17.8419,17.8982,76903.0
2015-06-25 13:00:00,22.27,22.33,22.27,22.29,70123.0,17.8982,17.9464,17.8982,17.9142,70123.0
2015-06-25 13:30:00,22.28,22.28,22.15,22.16,67895.0,17.9062,17.9062,17.8017,17.8098,67895.0
2015-06-25 14:00:00,22.16,22.17,22.05,22.05,139917.0,17.8098,17.8178,17.7213,17.7213,139917.0
2015-06-25 14:30:00,22.05,22.12,22.04,22.09,107119.0,17.7213,17.7776,17.7133,17.7535,107119.0
2015-06-25 15:00:00,22.08,22.15,22.06,22.13,115982.0,17.7455,17.8017,17.7294,17.7856,115982.0
2015-06-25 15:30:00,22.13,22.21,22.11,22.15,251642.0,17.7856,17.8499,17.7696,17.8017,251642.0
2015-06-26 09:30:00,22.11,22.18,21.93,22.14,73353.0,17.8804,17.937,17.7348,17.9046,73353.0
2015-06-26 10:00:00,22.14,22.19,22.04,22.1,130731.0,17.9046,17.9451,17.8238,17.8723,130731.0
2015-06-26 10:30:00,22.09,22.1,22.01,22.04,175066.0,17.8642,17.8723,17.7995,17.8238,175066.0
2015-06-26 11:00:00,22.04,22.13,22.03,22.08,90500.0,17.8238,17.8966,17.8157,17.8561,90500.0
2015-06-26 11:30:00,22.09,22.09,22.02,22.04,80510.0,17.8642,17.8642,17.8076,17.8238,80510.0
2015-06-26 12:00:00,22.04,22.08,22.01,22.04,55015.0,17.8238,17.8561,17.7995,17.8238,55015.0
2015-06-26 12:30:00,22.03,22.06,21.91,21.91,69011.0,17.8157,17.8399,17.7186,17.7186,69011.0
2015-06-26 13:00:00,21.91,21.95,21.84,21.86,58444.0,17.7186,17.751,17.662,17.6782,58444.0
2015-06-26 13:30:00,21.87,21.89,21.8,21.83,125627.0,17.6863,17.7025,17.6297,17.6539,125627.0
2015-06-26 14:00:00,21.83,21.92,21.83,21.89,60497.0,17.6539,17.7267,17.6539,17.7025,60497.0
2015-06-26 14:30:00,21.88,21.93,21.86,21.88,83243.0,17.6944,17.7348,17.6782,17.6944,83243.0
2015-06-26 15:00:00,21.89,21.97,21.86,21.95,121650.0,17.7025,17.7672,17.6782,17.751,121650.0
2015-06-26 15:30:00,21.95,22.35,21.89,22.05,776283.0,17.751,18.0745,17.7025,17.8319,776283.0
2015-06-29 09:30:00,22.06,22.16,21.82,21.96,179357.0,17.8399,17.9208,17.6459,17.7591,179357.0
2015-06-29 10:00:00,21.98,21.99,21.57,21.58,242388.0,17.7752,17.7833,17.4437,17.4518,242388.0
2015-06-29 10:30:00,21.6,21.66,21.51,21.58,145138.0,17.4679,17.5165,17.3952,17.4518,145138.0
2015-06-29 11:00:00,21.58,21.59,21.42,21.44,164811.0,17.4518,17.4599,17.3224,17.3385,164811.0
2015-06-29 11:30:00,21.44,21.5,21.41,21.47,58350.0,17.3385,17.3871,17.3143,17.3628,58350.0
2015-06-29 12:00:00,21.46,21.54,21.39,21.41,76822.0,17.3547,17.4194,17.2981,17.3143,76822.0
2015-06-29 12:30:00,21.4,21.42,21.33,21.38,50534.0,17.3062,17.3224,17.2496,17.29,50534.0
2015-06-29 13:00:00,21.38,21.46,21.35,21.46,63549.0,17.29,17.3547,17.2658,17.3547,63549.0
2015-06-29 13:30:00,21.46,21.51,21.41,21.41,64616.0,17.3547,17.3952,17.3143,17.3143,64616.0
2015-06-29 14:00:00,21.41,21.48,21.41,21.45,136863.0,17.3143,17.3709,17.3143,17.3466,136863.0
2015-06-29 14:30:00,21.45,21.55,21.44,21.48,108415.0,17.3466,17.4275,17.3385,17.3709,108415.0
2015-06-29 15:00:00,21.47,21.51,21.43,21.43,134753.0,17.3628,17.3952,17.3305,17.3305,134753.0
2015-06-29 15:30:00,21.43,21.44,21.34,21.37,319223.0,17.3305,17.3385,17.2577,17.2819,319223.0
2015-06-30 09:30:00,21.52,21.64,21.07,21.07,172993.0,17.4032,17.5003,17.0393,17.0393,172993.0
2015-06-30 10:00:00,21.07,21.17,21.0,21.03,118192.0,17.0393,17.1202,16.9827,17.007,118192.0
2015-06-30 10:30:00,21.03,21.03,20.87,20.98,119617.0,17.007,17.007,16.8776,16.9665,119617.0
2015-06-30 11:00:00,20.98,21.04,20.93,20.94,73132.0,16.9665,17.0151,16.9261,16.9342,73132.0
2015-06-30 11:30:00,20.94,20.95,20.8,20.82,252371.0,16.9342,16.9423,16.821,16.8372,252371.0
2015-06-30 12:00:00,20.82,20.88,20.78,20.8,203277.0,16.8372,16.8857,16.8048,16.821,203277.0
2015-06-30 12:30:00,20.79,20.94,20.77,20.93,135843.0,16.8129,16.9342,16.7967,16.9261,135843.0
2015-06-30 13:00:00,20.93,20.96,20.92,20.93,92073.0,16.9261,16.9504,16.918,16.9261,92073.0
2015-06-30 13:30:00,20.94,20.95,20.81,20.83,200040.0,16.9342,16.9423,16.8291,16.8452,200040.0
2015-06-30 14:00:00,20.82,20.93,20.77,20.87,169831.0,16.8372,16.9261,16.7967,16.8776,169831.0
2015-06-30 14:30:00,20.87,20.88,20.72,20.74,292256.0,16.8776,16.8857,16.7563,16.7725,292256.0
2015-06-30 15:00:00,20.75,20.78,20.62,20.63,481230.0,16.7805,16.8048,16.6754,16.6835,481230.0
2015-06-30 15:30:00,20.63,20.73,20.62,20.72,783579.0,16.6835,16.7644,16.6754,16.7563,783579.0
2015-07-01 09:30:00,20.81,20.95,20.64,20.94,172310.0,16.8291,16.9423,16.6916,16.9342,172310.0
2015-07-01 10:00:00,20.94,21.09,20.9,21.09,89229.0,16.9342,17.0555,16.9018,17.0555,89229.0
2015-07-01 10:30:00,21.1,21.1,20.93,20.97,90962.0,17.0636,17.0636,16.9261,16.9585,90962.0
2015-07-01 11:00:00,20.98,21.12,20.98,21.1,157342.0,16.9665,17.0798,16.9665,17.0636,157342.0
2015-07-01 11:30:00,21.1,21.14,21.03,21.03,82345.0,17.0636,17.0959,17.007,17.007,82345.0
2015-07-01 12:00:00,21.04,21.07,21.01,21.05,74804.0,17.0151,17.0393,16.9908,17.0232,74804.0
2015-07-01 12:30:00,21.06,21.06,20.94,20.95,80092.0,17.0312,17.0312,16.9342,16.9423,80092.0
2015-07-01 13:00:00,20.94,21.03,20.92,21.02,82610.0,16.9342,17.007,16.918,16.9989,82610.0
2015-07-01 13:30:00,21.01,21.08,21.01,21.02,67707.0,16.9908,17.0474,16.9908,16.9989,67707.0
2015-07-01 14:00:00,21.03,21.04,20.92,20.93,98053.0,17.007,17.0151,16.918,16.9261,98053.0
2015-07-01 14:30:00,20.94,20.96,20.84,20.89,96573.0,16.9342,16.9504,16.8533,16.8938,96573.0
2015-07-01 15:00:00,20.89,20.94,20.87,20.94,136780.0,16.8938,16.9342,16.8776,16.9342,136780.0
2015-07-01 15:30:00,20.93,20.94,20.84,20.85,491028.0,16.9261,16.9342,16.8533,16.8614,491028.0
2015-07-02 09:30:00,20.81,20.94,20.68,20.82,156596.0,16.8291,16.9342,16.7239,16.8372,156596.0
2015-07-02 10:00:00,20.82,20.89,20.61,20.62,171410.0,16.8372,16.8938,16.6673,16.6754,171410.0
2015-07-02 10:30:00,20.61,20.61,20.42,20.52,185675.0,16.6673,16.6673,16.5137,16.5945,185675.0
2015-07-02 11:00:00,20.51,20.52,20.45,20.49,79384.0,16.5865,16.5945,16.5379,16.5703,79384.0
2015-07-02 11:30:00,20.48,20.52,20.37,20.4,99329.0,16.5622,16.5945,16.4732,16.4975,99329.0
2015-07-02 12:00:00,20.39,20.41,20.27,20.32,161265.0,16.4894,16.5056,16.3924,16.4328,161265.0
2015-07-02 12:30:00,20.32,20.39,20.28,20.29,99423.0,16.4328,16.4894,16.4005,16.4085,99423.0
2015-07-02 13:00:00,20.28,20.34,20.23,20.31,147789.0,16.4005,16.449,16.36,16.4247,147789.0
2015-07-02 13:30:00,20.31,20.37,20.28,20.36,273559.0,16.4247,16.4732,16.4005,16.4652,273559.0
2015-07-02 14:00:00,20.35,20.41,20.35,20.37,135318.0,16.4571,16.5056,16.4571,16.4732,135318.0
2015-07-02 14:30:00,20.37,20.41,20.35,20.39,186105.0,16.4732,16.5056,16.4571,16.4894,186105.0
2015-07-02 15:00:00,20.38,20.48,20.38,20.48,329305.0,16.4813,16.5622,16.4813,16.5622,329305.0
2015-07-02 15:30:00,20.47,20.49,20.43,20.45,675399.0,16.5541,16.5703,16.5218,16.5379,675399.0
2015-07-06 09:30:00,20.17,20.31,20.12,20.31,143870.0,16.3115,16.4247,16.2711,16.4247,143870.0
2015-07-06 10:00:00,20.31,20.38,20.28,20.35,120615.0,16.4247,16.4813,16.4005,16.4571,120615.0
2015-07-06 10:30:00,20.35,20.42,20.34,20.36,310028.0,16.4571,16.5137,16.449,16.4652,310028.0
2015-07-06 11:00:00,20.36,20.37,20.18,20.21,119542.0,16.4652,16.4732,16.3196,16.3438,119542.0
2015-07-06 11:30:00,20.21,20.23,20.17,20.21,123627.0,16.3438,16.36,16.3115,16.3438,123627.0
2015-07-06 12:00:00,20.22,20.33,20.2,20.32,60989.0,16.3519,16.4409,16.3358,16.4328,60989.0
2015-07-06 12:30:00,20.32,20.32,20.15,20.17,141689.0,16.4328,16.4328,16.2953,16.3115,141689.0
2015-07-06 13:00:00,20.18,20.18,19.97,19.98,186114.0,16.3196,16.3196,16.1498,16.1578,186114.0
2015-07-06 13:30:00,19.98,20.03,19.96,19.97,114006.0,16.1578,16.1983,16.1417,16.1498,114006.0
2015-07-06 14:00:00,19.97,20.0,19.92,19.94,98419.0,16.1498,16.174,16.1093,16.1255,98419.0
2015-07-06 14:30:00,19.94,19.95,19.83,19.89,243566.0,16.1255,16.1336,16.0365,16.0851,243566.0
2015-07-06 15:00:00,19.89,20.05,19.87,20.04,900785.0,16.0851,16.2145,16.0689,16.2064,900785.0
2015-07-06 15:30:00,20.04,20.12,20.03,20.07,341616.0,16.2064,16.2711,16.1983,16.2306,341616.0
2015-07-07 09:30:00,19.9,19.9,19.3,19.3,610824.0,16.0931,16.0931,15.6079,15.6079,610824.0
2015-07-07 10:00:00,19.3,19.32,18.95,19.05,452204.0,15.6079,15.6241,15.3249,15.4058,452204.0
2015-07-07 10:30:00,19.05,19.28,19.05,19.26,356829.0,15.4058,15.5918,15.4058,15.5756,356829.0
2015-07-07 11:00:00,19.26,19.46,19.21,19.39,1033551.0,15.5756,15.7373,15.5351,15.6807,1033551.0
2015-07-07 11:30:00,19.38,19.45,19.22,19.4,869032.0,15.6726,15.7292,15.5432,15.6888,869032.0
2015-07-07 12:00:00,19.41,19.41,19.29,19.35,619376.0,15.6969,15.6969,15.5998,15.6484,619376.0
2015-07-07 12:30:00,19.35,19.51,19.34,19.41,692783.0,15.6484,15.7778,15.6403,15.6969,692783.0
2015-07-07 13:00:00,19.41,19.48,19.37,19.48,539600.0,15.6969,15.7535,15.6645,15.7535,539600.0
2015-07-07 13:30:00,19.48,19.58,19.43,19.54,437694.0,15.7535,15.8344,15.7131,15.802,437694.0
2015-07-07 14:00:00,19.54,19.56,19.42,19.46,979718.0,15.802,15.8182,15.705,15.7373,979718.0
2015-07-07 14:30:00,19.46,19.9,19.46,19.89,260240.0,15.7373,16.0931,15.7373,16.0851,260240.0
2015-07-07 15:00:00,19.89,20.14,19.85,20.13,374931.0,16.0851,16.2872,16.0527,16.2791,374931.0
2015-07-07 15:30:00,20.14,20.21,20.06,20.18,718403.0,16.2872,16.3438,16.2225,16.3196,718403.0
2015-07-08 09:30:00,20.05,20.22,19.85,20.12,321214.0,16.2145,16.3519,16.0527,16.2711,321214.0
2015-07-08 10:00:00,20.12,20.12,19.91,20.09,219012.0,16.2711,16.2711,16.1012,16.2468,219012.0
2015-07-08 10:30:00,20.09,20.17,20.01,20.11,209749.0,16.2468,16.3115,16.1821,16.263,209749.0
2015-07-08 11:00:00,20.1,20.1,19.93,20.03,194228.0,16.2549,16.2549,16.1174,16.1983,194228.0
2015-07-08 11:30:00,20.02,20.07,19.93,19.96,146853.0,16.1902,16.2306,16.1174,16.1417,146853.0
2015-07-08 12:00:00,19.96,20.01,19.93,19.94,141522.0,16.1417,16.1821,16.1174,16.1255,141522.0
2015-07-08 12:30:00,19.95,20.0,19.87,19.96,139743.0,16.1336,16.174,16.0689,16.1417,139743.0
2015-07-08 13:00:00,19.96,19.97,19.88,19.97,147549.0,16.1417,16.1498,16.077,16.1498,147549.0
2015-07-08 13:30:00,19.96,19.97,19.86,19.91,119796.0,16.1417,16.1498,16.0608,16.1012,119796.0
2015-07-08 14:00:00,19.89,19.89,19.72,19.77,118637.0,16.0851,16.0851,15.9476,15.988,118637.0
2015-07-08 14:30:00,19.76,19.79,19.6,19.64,195247.0,15.9799,16.0042,15.8505,15.8829,195247.0
2015-07-08 15:00:00,19.64,19.74,19.62,19.64,394691.0,15.8829,15.9638,15.8667,15.8829,394691.0
2015-07-08 15:30:00,19.64,19.7,19.6,19.61,649416.0,15.8829,15.9314,15.8505,15.8586,649416.0
2015-07-09 09:30:00,19.82,20.02,19.66,19.82,376917.0,16.0285,16.1902,15.8991,16.0285,376917.0
2015-07-09 10:00:00,19.83,19.93,19.7,19.7,175272.0,16.0365,16.1174,15.9314,15.9314,175272.0
2015-07-09 10:30:00,19.71,19.81,19.61,19.77,369675.0,15.9395,16.0204,15.8586,15.988,369675.0
2015-07-09 11:00:00,19.77,19.78,19.59,19.6,264944.0,15.988,15.9961,15.8425,15.8505,264944.0
2015-07-09 11:30:00,19.6,19.63,19.56,19.59,184516.0,15.8505,15.8748,15.8182,15.8425,184516.0
2015-07-09 12:00:00,19.58,19.65,19.49,19.54,152171.0,15.8344,15.891,15.7616,15.802,152171.0
2015-07-09 12:30:00,19.53,19.54,19.45,19.52,91058.0,15.7939,15.802,15.7292,15.7858,91058.0
2015-07-09 13:00:00,19.53,19.54,19.49,19.49,82183.0,15.7939,15.802,15.7616,15.7616,82183.0
2015-07-09 13:30:00,19.5,19.58,19.46,19.48,156651.0,15.7697,15.8344,15.7373,15.7535,156651.0
2015-07-09 14:00:00,19.48,19.49,19.35,19.37,221103.0,15.7535,15.7616,15.6484,15.6645,221103.0
2015-07-09 14:30:00,19.38,19.5,19.29,19.48,261809.0,15.6726,15.7697,15.5998,15.7535,261809.0
2015-07-09 15:00:00,19.48,19.49,19.36,19.37,179258.0,15.7535,15.7616,15.6564,15.6645,179258.0
2015-07-09 15:30:00,19.36,19.45,19.35,19.37,482368.0,15.6564,15.7292,15.6484,15.6645,482368.0
2015-07-10 09:30:00,19.79,19.9,19.65,19.74,174857.0,16.0042,16.0931,15.891,15.9638,174857.0
2015-07-10 10:00:00,19.75,19.82,19.64,19.64,82010.0,15.9718,16.0285,15.8829,15.8829,82010.0
2015-07-10 10:30:00,19.63,19.65,19.48,19.55,241105.0,15.8748,15.891,15.7535,15.8101,241105.0
2015-07-10 11:00:00,19.55,19.6,19.53,19.55,137368.0,15.8101,15.8505,15.7939,15.8101,137368.0
2015-07-10 11:30:00,19.55,19.66,19.52,19.61,149403.0,15.8101,15.8991,15.7858,15.8586,149403.0
2015-07-10 12:00:00,19.62,19.65,19.56,19.57,45960.0,15.8667,15.891,15.8182,15.8263,45960.0
2015-07-10 12:30:00,19.57,19.66,19.52,19.66,98240.0,15.8263,15.8991,15.7858,15.8991,98240.0
2015-07-10 13:00:00,19.66,19.66,19.57,19.63,124383.0,15.8991,15.8991,15.8263,15.8748,124383.0
2015-07-10 13:30:00,19.63,19.66,19.57,19.64,95955.0,15.8748,15.8991,15.8263,15.8829,95955.0
2015-07-10 14:00:00,19.65,19.69,19.58,19.59,85322.0,15.891,15.9233,15.8344,15.8425,85322.0
2015-07-10 14:30:00,19.58,19.66,19.58,19.59,103397.0,15.8344,15.8991,15.8344,15.8425,103397.0
2015-07-10 15:00:00,19.59,19.72,19.59,19.65,160271.0,15.8425,15.9476,15.8425,15.891,160271.0
2015-07-10 15:30:00,19.64,19.67,19.57,19.62,355128.0,15.8829,15.9071,15.8263,15.8667,355128.0
2015-07-13 09:30:00,19.8,19.8,19.56,19.8,173874.0,16.0123,16.0123,15.8182,16.0123,173874.0
2015-07-13 10:00:00,19.81,19.88,19.77,19.81,108934.0,16.0204,16.077,15.988,16.0204,108934.0
2015-07-13 10:30:00,19.81,19.9,19.8,19.83,99145.0,16.0204,16.0931,16.0123,16.0365,99145.0
2015-07-13 11:00:00,19.83,20.1,19.79,20.1,169857.0,16.0365,16.2549,16.0042,16.2549,169857.0
2015-07-13 11:30:00,20.11,20.2,20.09,20.1,171120.0,16.263,16.3358,16.2468,16.2549,171120.0
2015-07-13 12:00:00,20.1,20.18,20.1,20.15,72462.0,16.2549,16.3196,16.2549,16.2953,72462.0
2015-07-13 12:30:00,20.14,20.24,20.11,20.12,83666.0,16.2872,16.3681,16.263,16.2711,83666.0
2015-07-13 13:00:00,20.12,20.15,19.96,20.02,141422.0,16.2711,16.2953,16.1417,16.1902,141422.0
2015-07-13 13:30:00,20.02,20.09,19.99,20.07,76966.0,16.1902,16.2468,16.1659,16.2306,76966.0
2015-07-13 14:00:00,20.07,20.13,20.06,20.08,76002.0,16.2306,16.2791,16.2225,16.2387,76002.0
2015-07-13 14:30:00,20.08,20.09,20.03,20.09,68071.0,16.2387,16.2468,16.1983,16.2468,68071.0
2015-07-13 15:00:00,20.09,20.1,19.99,19.99,186668.0,16.2468,16.2549,16.1659,16.1659,186668.0
2015-07-13 15:30:00,20.0,20.07,19.97,20.04,472653.0,16.174,16.2306,16.1498,16.2064,472653.0
2015-07-14 09:30:00,20.07,20.2,19.78,19.98,127523.0,16.2306,16.3358,15.9961,16.1578,127523.0
2015-07-14 10:00:00,19.98,20.07,19.92,19.93,60710.0,16.1578,16.2306,16.1093,16.1174,60710.0
2015-07-14 10:30:00,19.93,20.05,19.92,19.97,84910.0,16.1174,16.2145,16.1093,16.1498,84910.0
2015-07-14 11:00:00,19.97,20.13,19.97,20.03,65729.0,16.1498,16.2791,16.1498,16.1983,65729.0
2015-07-14 11:30:00,20.04,20.12,20.04,20.12,66990.0,16.2064,16.2711,16.2064,16.2711,66990.0
2015-07-14 12:00:00,20.13,20.16,20.07,20.09,67938.0,16.2791,16.3034,16.2306,16.2468,67938.0
2015-07-14 12:30:00,20.1,20.12,20.01,20.04,43077.0,16.2549,16.2711,16.1821,16.2064,43077.0
2015-07-14 13:00:00,20.03,20.11,20.0,20.1,53619.0,16.1983,16.263,16.174,16.2549,53619.0
2015-07-14 13:30:00,20.1,20.13,20.05,20.07,52812.0,16.2549,16.2791,16.2145,16.2306,52812.0
2015-07-14 14:00:00,20.07,20.1,19.99,20.0,77337.0,16.2306,16.2549,16.1659,16.174,77337.0
2015-07-14 14:30:00,20.0,20.06,19.92,20.03,197800.0,16.174,16.2225,16.1093,16.1983,197800.0
2015-07-14 15:00:00,20.02,20.12,20.02,20.11,87748.0,16.1902,16.2711,16.1902,16.263,87748.0
2015-07-14 15:30:00,20.1,20.11,19.98,20.01,387414.0,16.2549,16.263,16.1578,16.1821,387414.0
2015-07-15 09:30:00,19.89,20.13,19.69,19.73,148273.0,16.0851,16.2791,15.9233,15.9557,148273.0
2015-07-15 10:00:00,19.73,19.78,19.58,19.74,154203.0,15.9557,15.9961,15.8344,15.9638,154203.0
2015-07-15 10:30:00,19.72,19.74,19.63,19.71,124512.0,15.9476,15.9638,15.8748,15.9395,124512.0
2015-07-15 11:00:00,19.72,19.72,19.58,19.62,91638.0,15.9476,15.9476,15.8344,15.8667,91638.0
2015-07-15 11:30:00,19.61,19.63,19.51,19.58,85105.0,15.8586,15.8748,15.7778,15.8344,85105.0
2015-07-15 12:00:00,19.58,19.6,19.55,19.59,42170.0,15.8344,15.8505,15.8101,15.8425,42170.0
2015-07-15 12:30:00,19.6,19.61,19.56,19.57,46137.0,15.8505,15.8586,15.8182,15.8263,46137.0
2015-07-15 13:00:00,19.57,19.62,19.54,19.57,126346.0,15.8263,15.8667,15.802,15.8263,126346.0
2015-07-15 13:30:00,19.59,19.77,19.58,19.73,157701.0,15.8425,15.988,15.8344,15.9557,157701.0
2015-07-15 14:00:00,19.73,19.73,19.66,19.66,91183.0,15.9557,15.9557,15.8991,15.8991,91183.0
2015-07-15 14:30:00,19.66,19.68,19.51,19.56,203660.0,15.8991,15.9152,15.7778,15.8182,203660.0
2015-07-15 15:00:00,19.56,19.68,19.55,19.68,237373.0,15.8182,15.9152,15.8101,15.9152,237373.0
2015-07-15 15:30:00,19.68,19.75,19.67,19.73,408542.0,15.9152,15.9718,15.9071,15.9557,408542.0
2015-07-16 09:30:00,19.8,19.89,19.61,19.7,160837.0,16.0123,16.0851,15.8586,15.9314,160837.0
2015-07-16 10:00:00,19.71,19.82,19.69,19.81,127556.0,15.9395,16.0285,15.9233,16.0204,127556.0
2015-07-16 10:30:00,19.81,19.83,19.69,19.81,51270.0,16.0204,16.0365,15.9233,16.0204,51270.0
2015-07-16 11:00:00,19.81,19.84,19.74,19.81,43487.0,16.0204,16.0446,15.9638,16.0204,43487.0
2015-07-16 11:30:00,19.81,19.89,19.78,19.78,109781.0,16.0204,16.0851,15.9961,15.9961,109781.0
2015-07-16 12:00:00,19.77,19.83,19.74,19.74,75007.0,15.988,16.0365,15.9638,15.9638,75007.0
2015-07-16 12:30:00,19.74,19.77,19.61,19.62,60602.0,15.9638,15.988,15.8586,15.8667,60602.0
2015-07-16 13:00:00,19.61,19.63,19.54,19.58,92520.0,15.8586,15.8748,15.802,15.8344,92520.0
2015-07-16 13:30:00,19.58,19.6,19.51,19.54,78391.0,15.8344,15.8505,15.7778,15.802,78391.0
2015-07-16 14:00:00,19.54,19.59,19.51,19.54,92162.0,15.802,15.8425,15.7778,15.802,92162.0
2015-07-16 14:30:00,19.54,19.6,19.51,19.56,106121.0,15.802,15.8505,15.7778,15.8182,106121.0
2015-07-16 15:00:00,19.56,19.6,19.52,19.55,207527.0,15.8182,15.8505,15.7858,15.8101,207527.0
2015-07-16 15:30:00,19.55,19.62,19.54,19.57,444388.0,15.8101,15.8667,15.802,15.8263,444388.0
2015-07-17 09:30:00,19.64,19.73,19.33,19.41,110210.0,15.8829,15.9557,15.6322,15.6969,110210.0
2015-07-17 10:00:00,19.43,19.43,19.25,19.26,80639.0,15.7131,15.7131,15.5675,15.5756,80639.0
2015-07-17 10:30:00,19.26,19.29,19.17,19.17,141227.0,15.5756,15.5998,15.5028,15.5028,141227.0
2015-07-17 11:00:00,19.18,19.3,19.15,19.26,184145.0,15.5109,15.6079,15.4866,15.5756,184145.0
2015-07-17 11:30:00,19.26,19.27,19.2,19.25,121240.0,15.5756,15.5837,15.5271,15.5675,121240.0
2015-07-17 12:00:00,19.25,19.4,19.24,19.35,335657.0,15.5675,15.6888,15.5594,15.6484,335657.0
2015-07-17 12:30:00,19.35,19.36,19.3,19.3,141675.0,15.6484,15.6564,15.6079,15.6079,141675.0
2015-07-17 13:00:00,19.3,19.32,19.2,19.22,128292.0,15.6079,15.6241,15.5271,15.5432,128292.0
2015-07-17 13:30:00,19.22,19.24,19.15,19.15,160167.0,15.5432,15.5594,15.4866,15.4866,160167.0
2015-07-17 14:00:00,19.15,19.26,19.15,19.25,114617.0,15.4866,15.5756,15.4866,15.5675,114617.0
2015-07-17 14:30:00,19.25,19.26,19.18,19.2,87455.0,15.5675,15.5756,15.5109,15.5271,87455.0
2015-07-17 15:00:00,19.19,19.21,19.12,19.18,280075.0,15.519,15.5351,15.4624,15.5109,280075.0
2015-07-17 15:30:00,19.18,19.22,19.12,19.16,470399.0,15.5109,15.5432,15.4624,15.4947,470399.0
2015-07-20 09:30:00,19.07,19.17,18.93,19.11,133431.0,15.4219,15.5028,15.3087,15.4543,133431.0
2015-07-20 10:00:00,19.1,19.14,18.99,19.12,123717.0,15.4462,15.4785,15.3572,15.4624,123717.0
2015-07-20 10:30:00,19.11,19.15,19.08,19.14,188177.0,15.4543,15.4866,15.43,15.4785,188177.0
2015-07-20 11:00:00,19.15,19.31,19.13,19.25,144355.0,15.4866,15.616,15.4704,15.5675,144355.0
2015-07-20 11:30:00,19.26,19.33,19.22,19.28,176390.0,15.5756,15.6322,15.5432,15.5918,176390.0
2015-07-20 12:00:00,19.28,19.31,19.18,19.19,110748.0,15.5918,15.616,15.5109,15.519,110748.0
2015-07-20 12:30:00,19.19,19.24,19.1,19.13,134373.0,15.519,15.5594,15.4462,15.4704,134373.0
2015-07-20 13:00:00,19.13,19.16,19.05,19.06,134475.0,15.4704,15.4947,15.4058,15.4138,134475.0
2015-07-20 13:30:00,19.07,19.07,18.93,18.96,315181.0,15.4219,15.4219,15.3087,15.333,315181.0
2015-07-20 14:00:00,18.96,19.07,18.95,18.95,219994.0,15.333,15.4219,15.3249,15.3249,219994.0
2015-07-20 14:30:00,18.96,18.96,18.78,18.79,777527.0,15.333,15.333,15.1874,15.1955,777527.0
2015-07-20 15:00:00,18.78,18.87,18.74,18.75,605215.0,15.1874,15.2602,15.1551,15.1631,605215.0
2015-07-20 15:30:00,18.76,18.83,18.71,18.79,1104787.0,15.1712,15.2278,15.1308,15.1955,1104787.0
2015-07-21 09:30:00,19.0,20.21,18.93,19.9,845668.0,15.3653,16.3438,15.3087,16.0931,845668.0
2015-07-21 10:00:00,19.9,20.58,19.89,20.52,1307414.0,16.0931,16.6431,16.0851,16.5945,1307414.0
2015-07-21 10:30:00,20.52,20.62,20.16,20.5,753291.0,16.5945,16.6754,16.3034,16.5784,753291.0
2015-07-21 11:00:00,20.47,20.51,20.28,20.35,494798.0,16.5541,16.5865,16.4005,16.4571,494798.0
2015-07-21 11:30:00,20.34,20.37,20.01,20.21,607040.0,16.449,16.4732,16.1821,16.3438,607040.0
2015-07-21 12:00:00,20.22,20.28,20.0,20.04,408776.0,16.3519,16.4005,16.174,16.2064,408776.0
2015-07-21 12:30:00,20.04,20.06,19.78,19.82,335261.0,16.2064,16.2225,15.9961,16.0285,335261.0
2015-07-21 13:00:00,19.82,19.86,19.69,19.73,534155.0,16.0285,16.0608,15.9233,15.9557,534155.0
2015-07-21 13:30:00,19.73,19.76,19.49,19.63,560224.0,15.9557,15.9799,15.7616,15.8748,560224.0
2015-07-21 14:00:00,19.63,19.67,19.54,19.6,276435.0,15.8748,15.9071,15.802,15.8505,276435.0
2015-07-21 14:30:00,19.62,19.67,19.55,19.64,296776.0,15.8667,15.9071,15.8101,15.8829,296776.0
2015-07-21 15:00:00,19.64,19.69,19.5,19.51,304342.0,15.8829,15.9233,15.7697,15.7778,304342.0
2015-07-21 15:30:00,19.51,19.58,19.37,19.39,1605350.0,15.7778,15.8344,15.6645,15.6807,1605350.0
2015-07-22 09:30:00,19.2,19.44,19.08,19.43,396533.0,15.5271,15.7211,15.43,15.7131,396533.0
2015-07-22 10:00:00,19.44,19.73,19.35,19.73,364588.0,15.7211,15.9557,15.6484,15.9557,364588.0
2015-07-22 10:30:00,19.73,19.83,19.62,19.82,261444.0,15.9557,16.0365,15.8667,16.0285,261444.0
2015-07-22 11:00:00,19.82,19.84,19.55,19.57,187746.0,16.0285,16.0446,15.8101,15.8263,187746.0
2015-07-22 11:30:00,19.57,19.73,19.57,19.67,139827.0,15.8263,15.9557,15.8263,15.9071,139827.0
2015-07-22 12:00:00,19.67,19.69,19.62,19.66,104669.0,15.9071,15.9233,15.8667,15.8991,104669.0
2015-07-22 12:30:00,19.65,19.73,19.6,19.71,93257.0,15.891,15.9557,15.8505,15.9395,93257.0
2015-07-22 13:00:00,19.71,19.72,19.63,19.64,79127.0,15.9395,15.9476,15.8748,15.8829,79127.0
2015-07-22 13:30:00,19.65,19.65,19.57,19.62,125925.0,15.891,15.891,15.8263,15.8667,125925.0
2015-07-22 14:00:00,19.62,19.66,19.54,19.63,103509.0,15.8667,15.8991,15.802,15.8748,103509.0
2015-07-22 14:30:00,19.64,19.65,19.6,19.64,101302.0,15.8829,15.891,15.8505,15.8829,101302.0
2015-07-22 15:00:00,19.63,19.65,19.56,19.59,185260.0,15.8748,15.891,15.8182,15.8425,185260.0
2015-07-22 15:30:00,19.59,19.68,19.58,19.63,545493.0,15.8425,15.9152,15.8344,15.8748,545493.0
2015-07-23 09:30:00,19.86,20.03,19.66,19.88,184125.0,16.0608,16.1983,15.8991,16.077,184125.0
2015-07-23 10:00:00,19.89,19.95,19.79,19.91,113312.0,16.0851,16.1336,16.0042,16.1012,113312.0
2015-07-23 10:30:00,19.9,19.96,19.87,19.91,142457.0,16.0931,16.1417,16.0689,16.1012,142457.0
2015-07-23 11:00:00,19.9,19.95,19.69,19.69,169968.0,16.0931,16.1336,15.9233,15.9233,169968.0
2015-07-23 11:30:00,19.69,19.79,19.58,19.6,116112.0,15.9233,16.0042,15.8344,15.8505,116112.0
2015-07-23 12:00:00,19.61,19.69,19.53,19.66,98201.0,15.8586,15.9233,15.7939,15.8991,98201.0
2015-07-23 12:30:00,19.67,19.67,19.49,19.55,81208.0,15.9071,15.9071,15.7616,15.8101,81208.0
2015-07-23 13:00:00,19.54,19.61,19.52,19.57,64302.0,15.802,15.8586,15.7858,15.8263,64302.0
2015-07-23 13:30:00,19.56,19.73,19.54,19.66,101729.0,15.8182,15.9557,15.802,15.8991,101729.0
2015-07-23 14:00:00,19.66,19.67,19.56,19.63,130410.0,15.8991,15.9071,15.8182,15.8748,130410.0
2015-07-23 14:30:00,19.64,19.78,19.62,19.65,133449.0,15.8829,15.9961,15.8667,15.891,133449.0
2015-07-23 15:00:00,19.66,19.68,19.59,19.65,183382.0,15.8991,15.9152,15.8425,15.891,183382.0
2015-07-23 15:30:00,19.65,19.66,19.56,19.57,327404.0,15.891,15.8991,15.8182,15.8263,327404.0
2015-07-24 09:30:00,19.45,19.53,19.27,19.44,166012.0,15.7292,15.7939,15.5837,15.7211,166012.0
2015-07-24 10:00:00,19.44,19.5,19.18,19.2,255098.0,15.7211,15.7697,15.5109,15.5271,255098.0
2015-07-24 10:30:00,19.2,19.21,19.05,19.06,242676.0,15.5271,15.5351,15.4058,15.4138,242676.0
2015-07-24 11:00:00,19.07,19.18,19.03,19.15,253142.0,15.4219,15.5109,15.3896,15.4866,253142.0
2015-07-24 11:30:00,19.15,19.3,19.14,19.23,197941.0,15.4866,15.6079,15.4785,15.5513,197941.0
2015-07-24 12:00:00,19.22,19.34,19.17,19.18,177456.0,15.5432,15.6403,15.5028,15.5109,177456.0
2015-07-24 12:30:00,19.19,19.21,19.07,19.07,200201.0,15.519,15.5351,15.4219,15.4219,200201.0
2015-07-24 13:00:00,19.07,19.09,18.96,18.96,156422.0,15.4219,15.4381,15.333,15.333,156422.0
2015-07-24 13:30:00,18.97,19.0,18.85,18.95,131906.0,15.3411,15.3653,15.244,15.3249,131906.0
2015-07-24 14:00:00,18.96,19.01,18.81,18.98,434470.0,15.333,15.3734,15.2117,15.3491,434470.0
2015-07-24 14:30:00,18.98,18.99,18.79,18.85,239962.0,15.3491,15.3572,15.1955,15.244,239962.0
2015-07-24 15:00:00,18.84,18.87,18.77,18.79,466909.0,15.2359,15.2602,15.1793,15.1955,466909.0
2015-07-24 15:30:00,18.79,18.9,18.79,18.88,595008.0,15.1955,15.2844,15.1955,15.2683,595008.0
2015-07-27 09:30:00,18.73,19.17,18.54,19.0,603778.0,15.147,15.5028,14.9933,15.3653,603778.0
2015-07-27 10:00:00,18.99,19.22,18.95,19.1,518107.0,15.3572,15.5432,15.3249,15.4462,518107.0
2015-07-27 10:30:00,19.11,19.25,19.03,19.09,297091.0,15.4543,15.5675,15.3896,15.4381,297091.0
2015-07-27 11:00:00,19.08,19.15,19.0,19.07,303941.0,15.43,15.4866,15.3653,15.4219,303941.0
2015-07-27 11:30:00,19.08,19.14,19.0,19.13,248694.0,15.43,15.4785,15.3653,15.4704,248694.0
2015-07-27 12:00:00,19.13,19.14,19.06,19.12,126937.0,15.4704,15.4785,15.4138,15.4624,126937.0
2015-07-27 12:30:00,19.13,19.14,19.0,19.04,118581.0,15.4704,15.4785,15.3653,15.3977,118581.0
2015-07-27 13:00:00,19.05,19.09,19.03,19.05,141989.0,15.4058,15.4381,15.3896,15.4058,141989.0
2015-07-27 13:30:00,19.05,19.09,19.01,19.07,143655.0,15.4058,15.4381,15.3734,15.4219,143655.0
2015-07-27 14:00:00,19.07,19.15,19.02,19.08,142112.0,15.4219,15.4866,15.3815,15.43,142112.0
2015-07-27 14:30:00,19.09,19.19,19.08,19.14,281750.0,15.4381,15.519,15.43,15.4785,281750.0
2015-07-27 15:00:00,19.14,19.15,19.05,19.09,253518.0,15.4785,15.4866,15.4058,15.4381,253518.0
2015-07-27 15:30:00,19.1,19.15,19.01,19.05,895387.0,15.4462,15.4866,15.3734,15.4058,895387.0
2015-07-28 09:30:00,19.25,19.75,19.14,19.71,551573.0,15.5675,15.9718,15.4785,15.9395,551573.0
2015-07-28 10:00:00,19.7,19.77,19.41,19.44,310663.0,15.9314,15.988,15.6969,15.7211,310663.0
2015-07-28 10:30:00,19.43,19.92,19.43,19.91,384283.0,15.7131,16.1093,15.7131,16.1012,384283.0
2015-07-28 11:00:00,19.91,20.13,19.83,20.04,716200.0,16.1012,16.2791,16.0365,16.2064,716200.0
2015-07-28 11:30:00,20.04,20.11,20.03,20.07,276599.0,16.2064,16.263,16.1983,16.2306,276599.0
2015-07-28 12:00:00,20.07,20.18,20.03,20.1,283130.0,16.2306,16.3196,16.1983,16.2549,283130.0
2015-07-28 12:30:00,20.11,20.12,19.99,20.0,226096.0,16.263,16.2711,16.1659,16.174,226096.0
2015-07-28 13:00:00,20.0,20.18,19.98,20.17,225788.0,16.174,16.3196,16.1578,16.3115,225788.0
2015-07-28 13:30:00,20.17,20.36,20.11,20.33,321132.0,16.3115,16.4652,16.263,16.4409,321132.0
2015-07-28 14:00:00,20.33,20.39,20.29,20.33,299908.0,16.4409,16.4894,16.4085,16.4409,299908.0
2015-07-28 14:30:00,20.33,20.33,20.08,20.11,347044.0,16.4409,16.4409,16.2387,16.263,347044.0
2015-07-28 15:00:00,20.11,20.18,20.07,20.09,357695.0,16.263,16.3196,16.2306,16.2468,357695.0
2015-07-28 15:30:00,20.08,20.14,20.02,20.07,863705.0,16.2387,16.2872,16.1902,16.2306,863705.0
2015-07-29 09:30:00,20.07,20.29,19.89,20.25,443160.0,16.2306,16.4085,16.0851,16.3762,443160.0
2015-07-29 10:00:00,20.23,20.23,20.01,20.17,367881.0,16.36,16.36,16.1821,16.3115,367881.0
2015-07-29 10:30:00,20.19,20.58,20.18,20.43,578697.0,16.3277,16.6431,16.3196,16.5218,578697.0
2015-07-29 11:00:00,20.43,20.46,20.31,20.4,391337.0,16.5218,16.546,16.4247,16.4975,391337.0
2015-07-29 11:30:00,20.41,20.47,20.37,20.46,294023.0,16.5056,16.5541,16.4732,16.546,294023.0
2015-07-29 12:00:00,20.46,20.48,20.32,20.38,181420.0,16.546,16.5622,16.4328,16.4813,181420.0
2015-07-29 12:30:00,20.39,20.48,20.26,20.38,279224.0,16.4894,16.5622,16.3843,16.4813,279224.0
2015-07-29 13:00:00,20.38,20.46,20.32,20.36,259383.0,16.4813,16.546,16.4328,16.4652,259383.0
2015-07-29 13:30:00,20.36,20.55,20.34,20.47,338700.0,16.4652,16.6188,16.449,16.5541,338700.0
2015-07-29 14:00:00,20.47,20.55,20.39,20.49,197820.0,16.5541,16.6188,16.4894,16.5703,197820.0
2015-07-29 14:30:00,20.49,20.58,20.48,20.53,250545.0,16.5703,16.6431,16.5622,16.6026,250545.0
2015-07-29 15:00:00,20.54,20.67,20.5,20.67,254639.0,16.6107,16.7158,16.5784,16.7158,254639.0
2015-07-29 15:30:00,20.67,20.69,20.57,20.65,583812.0,16.7158,16.732,16.635,16.6997,583812.0
2015-07-30 09:30:00,20.7,20.85,20.31,20.42,178153.0,16.7401,16.8614,16.4247,16.5137,178153.0
2015-07-30 10:00:00,20.43,20.54,20.39,20.52,210115.0,16.5218,16.6107,16.4894,16.5945,210115.0
2015-07-30 10:30:00,20.53,20.6,20.43,20.46,197087.0,16.6026,16.6592,16.5218,16.546,197087.0
2015-07-30 11:00:00,20.46,20.54,20.41,20.48,145126.0,16.546,16.6107,16.5056,16.5622,145126.0
2015-07-30 11:30:00,20.48,20.51,20.35,20.41,111823.0,16.5622,16.5865,16.4571,16.5056,111823.0
2015-07-30 12:00:00,20.41,20.49,20.37,20.44,158202.0,16.5056,16.5703,16.4732,16.5298,158202.0
2015-07-30 12:30:00,20.43,20.47,20.32,20.47,141159.0,16.5218,16.5541,16.4328,16.5541,141159.0
2015-07-30 13:00:00,20.46,20.46,20.32,20.32,101939.0,16.546,16.546,16.4328,16.4328,101939.0
2015-07-30 13:30:00,20.32,20.36,20.24,20.26,124533.0,16.4328,16.4652,16.3681,16.3843,124533.0
2015-07-30 14:00:00,20.27,20.33,20.23,20.32,109955.0,16.3924,16.4409,16.36,16.4328,109955.0
2015-07-30 14:30:00,20.32,20.48,20.25,20.46,199739.0,16.4328,16.5622,16.3762,16.546,199739.0
2015-07-30 15:00:00,20.46,20.47,20.32,20.38,210925.0,16.546,16.5541,16.4328,16.4813,210925.0
2015-07-30 15:30:00,20.38,20.41,20.33,20.4,484928.0,16.4813,16.5056,16.4409,16.4975,484928.0
2015-07-31 09:30:00,20.48,20.64,20.14,20.15,108344.0,16.5622,16.6916,16.2872,16.2953,108344.0
2015-07-31 10:00:00,20.15,20.25,19.91,19.96,238903.0,16.2953,16.3762,16.1012,16.1417,238903.0
2015-07-31 10:30:00,19.96,20.2,19.96,20.14,147201.0,16.1417,16.3358,16.1417,16.2872,147201.0
2015-07-31 11:00:00,20.15,20.21,20.07,20.17,174399.0,16.2953,16.3438,16.2306,16.3115,174399.0
2015-07-31 11:30:00,20.17,20.24,20.13,20.13,78136.0,16.3115,16.3681,16.2791,16.2791,78136.0
2015-07-31 12:00:00,20.13,20.14,20.08,20.1,123591.0,16.2791,16.2872,16.2387,16.2549,123591.0
2015-07-31 12:30:00,20.11,20.14,20.04,20.07,114494.0,16.263,16.2872,16.2064,16.2306,114494.0
2015-07-31 13:00:00,20.07,20.08,19.99,20.0,79101.0,16.2306,16.2387,16.1659,16.174,79101.0
2015-07-31 13:30:00,19.99,20.03,19.92,19.97,98372.0,16.1659,16.1983,16.1093,16.1498,98372.0
2015-07-31 14:00:00,19.97,20.09,19.97,20.07,143998.0,16.1498,16.2468,16.1498,16.2306,143998.0
2015-07-31 14:30:00,20.06,20.13,20.03,20.07,134815.0,16.2225,16.2791,16.1983,16.2306,134815.0
2015-07-31 15:00:00,20.08,20.09,19.99,20.01,142359.0,16.2387,16.2468,16.1659,16.1821,142359.0
2015-07-31 15:30:00,20.01,20.06,20.0,20.03,310127.0,16.1821,16.2225,16.174,16.1983,310127.0
2015-08-03 09:30:00,19.95,20.05,19.66,19.91,107791.0,16.1336,16.2145,15.8991,16.1012,107791.0
2015-08-03 10:00:00,19.91,20.19,19.91,20.15,219433.0,16.1012,16.3277,16.1012,16.2953,219433.0
2015-08-03 10:30:00,20.14,20.45,20.13,20.4,274401.0,16.2872,16.5379,16.2791,16.4975,274401.0
2015-08-03 11:00:00,20.4,20.55,20.39,20.49,198145.0,16.4975,16.6188,16.4894,16.5703,198145.0
2015-08-03 11:30:00,20.49,20.63,20.49,20.62,372047.0,16.5703,16.6835,16.5703,16.6754,372047.0
2015-08-03 12:00:00,20.62,20.64,20.58,20.62,322547.0,16.6754,16.6916,16.6431,16.6754,322547.0
2015-08-03 12:30:00,20.62,20.64,20.48,20.51,344962.0,16.6754,16.6916,16.5622,16.5865,344962.0
2015-08-03 13:00:00,20.5,20.54,20.32,20.38,199023.0,16.5784,16.6107,16.4328,16.4813,199023.0
2015-08-03 13:30:00,20.38,20.54,20.36,20.53,107567.0,16.4813,16.6107,16.4652,16.6026,107567.0
2015-08-03 14:00:00,20.54,20.54,20.47,20.48,117486.0,16.6107,16.6107,16.5541,16.5622,117486.0
2015-08-03 14:30:00,20.48,20.54,20.46,20.5,132692.0,16.5622,16.6107,16.546,16.5784,132692.0
2015-08-03 15:00:00,20.49,20.52,20.42,20.44,205675.0,16.5703,16.5945,16.5137,16.5298,205675.0
2015-08-03 15:30:00,20.45,20.52,20.43,20.47,339053.0,16.5379,16.5945,16.5218,16.5541,339053.0
2015-08-04 09:30:00,20.56,20.75,20.14,20.66,67042.0,16.6269,16.7805,16.2872,16.7078,67042.0
2015-08-04 10:00:00,20.64,20.73,20.57,20.73,103524.0,16.6916,16.7644,16.635,16.7644,103524.0
2015-08-04 10:30:00,20.74,20.79,20.67,20.73,130895.0,16.7725,16.8129,16.7158,16.7644,130895.0
2015-08-04 11:00:00,20.75,20.84,20.72,20.73,197348.0,16.7805,16.8533,16.7563,16.7644,197348.0
2015-08-04 11:30:00,20.73,20.76,20.67,20.69,207395.0,16.7644,16.7886,16.7158,16.732,207395.0
2015-08-04 12:00:00,20.69,20.84,20.69,20.73,130470.0,16.732,16.8533,16.732,16.7644,130470.0
2015-08-04 12:30:00,20.74,20.75,20.66,20.7,88761.0,16.7725,16.7805,16.7078,16.7401,88761.0
2015-08-04 13:00:00,20.69,20.71,20.56,20.57,59398.0,16.732,16.7482,16.6269,16.635,59398.0
2015-08-04 13:30:00,20.56,20.68,20.54,20.65,153165.0,16.6269,16.7239,16.6107,16.6997,153165.0
2015-08-04 14:00:00,20.64,20.65,20.57,20.64,88287.0,16.6916,16.6997,16.635,16.6916,88287.0
2015-08-04 14:30:00,20.64,20.75,20.62,20.74,109264.0,16.6916,16.7805,16.6754,16.7725,109264.0
2015-08-04 15:00:00,20.75,20.87,20.73,20.85,239852.0,16.7805,16.8776,16.7644,16.8614,239852.0
2015-08-04 15:30:00,20.85,20.87,20.79,20.86,601096.0,16.8614,16.8776,16.8129,16.8695,601096.0
2015-08-05 09:30:00,21.18,21.4,21.0,21.38,191714.0,17.1283,17.3062,16.9827,17.29,191714.0
2015-08-05 10:00:00,21.39,21.54,21.3,21.48,275144.0,17.2981,17.4194,17.2253,17.3709,275144.0
2015-08-05 10:30:00,21.48,21.55,21.17,21.2,109724.0,17.3709,17.4275,17.1202,17.1445,109724.0
2015-08-05 11:00:00,21.21,21.4,21.15,21.33,245110.0,17.1525,17.3062,17.104,17.2496,245110.0
2015-08-05 11:30:00,21.34,21.37,21.28,21.3,135728.0,17.2577,17.2819,17.2092,17.2253,135728.0
2015-08-05 12:00:00,21.31,21.37,21.25,21.3,212909.0,17.2334,17.2819,17.1849,17.2253,212909.0
2015-08-05 12:30:00,21.28,21.28,21.1,21.28,137740.0,17.2092,17.2092,17.0636,17.2092,137740.0
2015-08-05 13:00:00,21.28,21.31,21.21,21.25,140705.0,17.2092,17.2334,17.1525,17.1849,140705.0
2015-08-05 13:30:00,21.25,21.4,21.21,21.34,235852.0,17.1849,17.3062,17.1525,17.2577,235852.0
2015-08-05 14:00:00,21.34,21.4,21.28,21.39,132050.0,17.2577,17.3062,17.2092,17.2981,132050.0
2015-08-05 14:30:00,21.39,21.4,21.31,21.38,145046.0,17.2981,17.3062,17.2334,17.29,145046.0
2015-08-05 15:00:00,21.37,21.43,21.34,21.35,270985.0,17.2819,17.3305,17.2577,17.2658,270985.0
2015-08-05 15:30:00,21.34,21.35,21.22,21.31,487204.0,17.2577,17.2658,17.1606,17.2334,487204.0
2015-08-06 09:30:00,21.3,21.52,21.26,21.46,93370.0,17.2253,17.4032,17.193,17.3547,93370.0
2015-08-06 10:00:00,21.44,21.66,21.36,21.54,325002.0,17.3385,17.5165,17.2739,17.4194,325002.0
2015-08-06 10:30:00,21.56,21.71,21.41,21.43,239547.0,17.4356,17.5569,17.3143,17.3305,239547.0
2015-08-06 11:00:00,21.42,21.45,21.16,21.16,150068.0,17.3224,17.3466,17.1121,17.1121,150068.0
2015-08-06 11:30:00,21.15,21.44,21.1,21.35,184026.0,17.104,17.3385,17.0636,17.2658,184026.0
2015-08-06 12:00:00,21.35,21.41,21.26,21.3,184125.0,17.2658,17.3143,17.193,17.2253,184125.0
2015-08-06 12:30:00,21.3,21.3,21.18,21.2,114699.0,17.2253,17.2253,17.1283,17.1445,114699.0
2015-08-06 13:00:00,21.21,21.28,21.18,21.23,141606.0,17.1525,17.2092,17.1283,17.1687,141606.0
2015-08-06 13:30:00,21.23,21.26,21.17,21.26,132907.0,17.1687,17.193,17.1202,17.193,132907.0
2015-08-06 14:00:00,21.26,21.3,21.15,21.27,157004.0,17.193,17.2253,17.104,17.2011,157004.0
2015-08-06 14:30:00,21.27,21.28,21.15,21.2,188887.0,17.2011,17.2092,17.104,17.1445,188887.0
2015-08-06 15:00:00,21.2,21.36,21.16,21.3,433780.0,17.1445,17.2739,17.1121,17.2253,433780.0
2015-08-06 15:30:00,21.31,21.31,21.18,21.25,448779.0,17.2334,17.2334,17.1283,17.1849,448779.0
2015-08-07 09:30:00,21.06,21.34,20.96,21.28,230168.0,17.0312,17.2577,16.9504,17.2092,230168.0
2015-08-07 10:00:00,21.27,21.46,21.18,21.39,194411.0,17.2011,17.3547,17.1283,17.2981,194411.0
2015-08-07 10:30:00,21.39,21.41,21.26,21.32,221871.0,17.2981,17.3143,17.193,17.2415,221871.0
2015-08-07 11:00:00,21.31,21.35,21.16,21.18,148286.0,17.2334,17.2658,17.1121,17.1283,148286.0
2015-08-07 11:30:00,21.18,21.26,21.15,21.18,184916.0,17.1283,17.193,17.104,17.1283,184916.0
2015-08-07 12:00:00,21.19,21.28,21.15,21.17,151971.0,17.1364,17.2092,17.104,17.1202,151971.0
2015-08-07 12:30:00,21.17,21.22,21.13,21.2,82096.0,17.1202,17.1606,17.0878,17.1445,82096.0
2015-08-07 13:00:00,21.2,21.2,21.04,21.13,119053.0,17.1445,17.1445,17.0151,17.0878,119053.0
2015-08-07 13:30:00,21.13,21.18,21.03,21.07,111569.0,17.0878,17.1283,17.007,17.0393,111569.0
2015-08-07 14:00:00,21.07,21.08,20.94,20.96,129718.0,17.0393,17.0474,16.9342,16.9504,129718.0
2015-08-07 14:30:00,20.96,20.98,20.81,20.91,169490.0,16.9504,16.9665,16.8291,16.9099,169490.0
2015-08-07 15:00:00,20.9,20.91,20.76,20.82,286263.0,16.9018,16.9099,16.7886,16.8372,286263.0
2015-08-07 15:30:00,20.82,20.93,20.81,20.93,282007.0,16.8372,16.9261,16.8291,16.9261,282007.0
2015-08-10 09:30:00,20.95,21.1,20.73,21.04,158889.0,16.9423,17.0636,16.7644,17.0151,158889.0
2015-08-10 10:00:00,21.04,21.22,20.95,21.12,277043.0,17.0151,17.1606,16.9423,17.0798,277043.0
2015-08-10 10:30:00,21.11,21.31,20.98,21.22,200468.0,17.0717,17.2334,16.9665,17.1606,200468.0
2015-08-10 11:00:00,21.22,21.35,21.16,21.2,160406.0,17.1606,17.2658,17.1121,17.1445,160406.0
2015-08-10 11:30:00,21.2,21.28,21.18,21.26,83221.0,17.1445,17.2092,17.1283,17.193,83221.0
2015-08-10 12:00:00,21.26,21.33,21.19,21.32,110383.0,17.193,17.2496,17.1364,17.2415,110383.0
2015-08-10 12:30:00,21.33,21.61,21.32,21.6,200458.0,17.2496,17.476,17.2415,17.4679,200458.0
2015-08-10 13:00:00,21.6,21.63,21.53,21.58,84727.0,17.4679,17.4922,17.4113,17.4518,84727.0
2015-08-10 13:30:00,21.59,21.64,21.53,21.56,91545.0,17.4599,17.5003,17.4113,17.4356,91545.0
2015-08-10 14:00:00,21.56,21.62,21.54,21.55,81059.0,17.4356,17.4841,17.4194,17.4275,81059.0
2015-08-10 14:30:00,21.55,21.63,21.53,21.61,122155.0,17.4275,17.4922,17.4113,17.476,122155.0
2015-08-10 15:00:00,21.61,21.69,21.56,21.69,127515.0,17.476,17.5407,17.4356,17.5407,127515.0
2015-08-10 15:30:00,21.69,21.73,21.57,21.68,446177.0,17.5407,17.5731,17.4437,17.5326,446177.0
2015-08-11 09:30:00,21.36,21.36,20.76,20.76,257523.0,17.2739,17.2739,16.7886,16.7886,257523.0
2015-08-11 10:00:00,20.75,21.0,20.64,20.83,284396.0,16.7805,16.9827,16.6916,16.8452,284396.0
2015-08-11 10:30:00,20.83,21.02,20.83,20.96,162320.0,16.8452,16.9989,16.8452,16.9504,162320.0
2015-08-11 11:00:00,20.96,21.02,20.82,20.85,113214.0,16.9504,16.9989,16.8372,16.8614,113214.0
2015-08-11 11:30:00,20.85,21.04,20.82,20.9,113467.0,16.8614,17.0151,16.8372,16.9018,113467.0
2015-08-11 12:00:00,20.89,21.02,20.89,21.02,71279.0,16.8938,16.9989,16.8938,16.9989,71279.0
2015-08-11 12:30:00,21.01,21.05,20.89,20.92,120668.0,16.9908,17.0232,16.8938,16.918,120668.0
2015-08-11 13:00:00,20.92,20.94,20.84,20.94,82494.0,16.918,16.9342,16.8533,16.9342,82494.0
2015-08-11 13:30:00,20.93,20.96,20.82,20.82,135002.0,16.9261,16.9504,16.8372,16.8372,135002.0
2015-08-11 14:00:00,20.82,20.99,20.79,20.95,115047.0,16.8372,16.9746,16.8129,16.9423,115047.0
2015-08-11 14:30:00,20.95,20.96,20.83,20.9,117482.0,16.9423,16.9504,16.8452,16.9018,117482.0
2015-08-11 15:00:00,20.89,20.94,20.85,20.89,175109.0,16.8938,16.9342,16.8614,16.8938,175109.0
2015-08-11 15:30:00,20.9,20.92,20.87,20.91,445472.0,16.9018,16.918,16.8776,16.9099,445472.0
2015-08-12 09:30:00,20.68,20.68,20.13,20.17,277162.0,16.7239,16.7239,16.2791,16.3115,277162.0
2015-08-12 10:00:00,20.16,20.16,19.94,19.96,193110.0,16.3034,16.3034,16.1255,16.1417,193110.0
2015-08-12 10:30:00,19.96,20.01,19.88,19.96,145022.0,16.1417,16.1821,16.077,16.1417,145022.0
2015-08-12 11:00:00,19.96,20.05,19.89,19.89,116794.0,16.1417,16.2145,16.0851,16.0851,116794.0
2015-08-12 11:30:00,19.9,19.99,19.85,19.9,173654.0,16.0931,16.1659,16.0527,16.0931,173654.0
2015-08-12 12:00:00,19.89,19.93,19.81,19.92,205824.0,16.0851,16.1174,16.0204,16.1093,205824.0
2015-08-12 12:30:00,19.91,20.12,19.87,20.02,167837.0,16.1012,16.2711,16.0689,16.1902,167837.0
2015-08-12 13:00:00,20.03,20.21,19.95,20.19,118628.0,16.1983,16.3438,16.1336,16.3277,118628.0
2015-08-12 13:30:00,20.18,20.2,20.1,20.16,121186.0,16.3196,16.3358,16.2549,16.3034,121186.0
2015-08-12 14:00:00,20.16,20.25,20.08,20.18,161403.0,16.3034,16.3762,16.2387,16.3196,161403.0
2015-08-12 14:30:00,20.19,20.38,20.17,20.32,233344.0,16.3277,16.4813,16.3115,16.4328,233344.0
2015-08-12 15:00:00,20.31,20.4,20.29,20.38,141745.0,16.4247,16.4975,16.4085,16.4813,141745.0
2015-08-12 15:30:00,20.37,20.38,20.25,20.28,565757.0,16.4732,16.4813,16.3762,16.4005,565757.0
2015-08-13 09:30:00,20.26,20.34,20.09,20.3,88260.0,16.3843,16.449,16.2468,16.4166,88260.0
2015-08-13 10:00:00,20.3,20.3,20.07,20.12,76203.0,16.4166,16.4166,16.2306,16.2711,76203.0
2015-08-13 10:30:00,20.12,20.26,20.07,20.16,71768.0,16.2711,16.3843,16.2306,16.3034,71768.0
2015-08-13 11:00:00,20.16,20.22,20.14,20.15,51105.0,16.3034,16.3519,16.2872,16.2953,51105.0
2015-08-13 11:30:00,20.14,20.18,20.09,20.17,51857.0,16.2872,16.3196,16.2468,16.3115,51857.0
2015-08-13 12:00:00,20.18,20.43,20.18,20.43,178074.0,16.3196,16.5218,16.3196,16.5218,178074.0
2015-08-13 12:30:00,20.42,20.48,20.38,20.42,125029.0,16.5137,16.5622,16.4813,16.5137,125029.0
2015-08-13 13:00:00,20.43,20.45,20.34,20.37,59769.0,16.5218,16.5379,16.449,16.4732,59769.0
2015-08-13 13:30:00,20.38,20.4,20.3,20.36,43513.0,16.4813,16.4975,16.4166,16.4652,43513.0
2015-08-13 14:00:00,20.35,20.39,20.3,20.37,73009.0,16.4571,16.4894,16.4166,16.4732,73009.0
2015-08-13 14:30:00,20.37,20.47,20.37,20.45,49791.0,16.4732,16.5541,16.4732,16.5379,49791.0
2015-08-13 15:00:00,20.45,20.48,20.41,20.42,107700.0,16.5379,16.5622,16.5056,16.5137,107700.0
2015-08-13 15:30:00,20.41,20.41,20.33,20.38,176028.0,16.5056,16.5056,16.4409,16.4813,176028.0
2015-08-14 09:30:00,20.41,20.58,20.3,20.43,95650.0,16.5056,16.6431,16.4166,16.5218,95650.0
2015-08-14 10:00:00,20.45,20.6,20.38,20.59,105507.0,16.5379,16.6592,16.4813,16.6512,105507.0
2015-08-14 10:30:00,20.59,20.62,20.43,20.45,135777.0,16.6512,16.6754,16.5218,16.5379,135777.0
2015-08-14 11:00:00,20.45,20.54,20.43,20.53,119759.0,16.5379,16.6107,16.5218,16.6026,119759.0
2015-08-14 11:30:00,20.53,20.54,20.46,20.51,157587.0,16.6026,16.6107,16.546,16.5865,157587.0
2015-08-14 12:00:00,20.5,20.72,20.49,20.71,94185.0,16.5784,16.7563,16.5703,16.7482,94185.0
2015-08-14 12:30:00,20.71,20.74,20.66,20.73,75051.0,16.7482,16.7725,16.7078,16.7644,75051.0
2015-08-14 13:00:00,20.73,20.87,20.7,20.83,137898.0,16.7644,16.8776,16.7401,16.8452,137898.0
2015-08-14 13:30:00,20.83,20.91,20.8,20.89,100525.0,16.8452,16.9099,16.821,16.8938,100525.0
2015-08-14 14:00:00,20.89,20.91,20.84,20.86,93257.0,16.8938,16.9099,16.8533,16.8695,93257.0
2015-08-14 14:30:00,20.87,20.92,20.85,20.9,116343.0,16.8776,16.918,16.8614,16.9018,116343.0
2015-08-14 15:00:00,20.9,20.96,20.89,20.94,159482.0,16.9018,16.9504,16.8938,16.9342,159482.0
2015-08-14 15:30:00,20.94,20.94,20.82,20.89,390181.0,16.9342,16.9342,16.8372,16.8938,390181.0
2015-08-17 09:30:00,20.77,20.85,20.55,20.76,97159.0,16.7967,16.8614,16.6188,16.7886,97159.0
2015-08-17 10:00:00,20.77,20.94,20.7,20.92,86026.0,16.7967,16.9342,16.7401,16.918,86026.0
2015-08-17 10:30:00,20.92,21.0,20.79,21.0,124506.0,16.918,16.9827,16.8129,16.9827,124506.0
2015-08-17 11:00:00,20.99,21.16,20.99,21.14,118814.0,16.9746,17.1121,16.9746,17.0959,118814.0
2015-08-17 11:30:00,21.13,21.14,21.03,21.03,170043.0,17.0878,17.0959,17.007,17.007,170043.0
2015-08-17 12:00:00,21.03,21.15,21.0,21.13,251481.0,17.007,17.104,16.9827,17.0878,251481.0
2015-08-17 12:30:00,21.12,21.15,21.08,21.14,70231.0,17.0798,17.104,17.0474,17.0959,70231.0
2015-08-17 13:00:00,21.14,21.18,21.06,21.18,144870.0,17.0959,17.1283,17.0312,17.1283,144870.0
2015-08-17 13:30:00,21.18,21.24,21.16,21.17,165644.0,17.1283,17.1768,17.1121,17.1202,165644.0
2015-08-17 14:00:00,21.16,21.22,21.16,21.2,129050.0,17.1121,17.1606,17.1121,17.1445,129050.0
2015-08-17 14:30:00,21.19,21.29,21.19,21.28,141473.0,17.1364,17.2172,17.1364,17.2092,141473.0
2015-08-17 15:00:00,21.27,21.31,21.24,21.3,103129.0,17.2011,17.2334,17.1768,17.2253,103129.0
2015-08-17 15:30:00,21.31,21.38,21.26,21.38,493186.0,17.2334,17.29,17.193,17.29,493186.0
2015-08-18 09:30:00,21.26,21.38,21.15,21.35,140999.0,17.193,17.29,17.104,17.2658,140999.0
2015-08-18 10:00:00,21.35,21.36,21.13,21.24,81851.0,17.2658,17.2739,17.0878,17.1768,81851.0
2015-08-18 10:30:00,21.23,21.45,21.23,21.39,129509.0,17.1687,17.3466,17.1687,17.2981,129509.0
2015-08-18 11:00:00,21.38,21.4,21.26,21.26,83461.0,17.29,17.3062,17.193,17.193,83461.0
2015-08-18 11:30:00,21.26,21.32,21.22,21.28,182310.0,17.193,17.2415,17.1606,17.2092,182310.0
2015-08-18 12:00:00,21.28,21.28,21.23,21.28,62276.0,17.2092,17.2092,17.1687,17.2092,62276.0
2015-08-18 12:30:00,21.28,21.32,21.25,21.26,69289.0,17.2092,17.2415,17.1849,17.193,69289.0
2015-08-18 13:00:00,21.25,21.26,21.09,21.16,52215.0,17.1849,17.193,17.0555,17.1121,52215.0
2015-08-18 13:30:00,21.16,21.16,21.05,21.06,60384.0,17.1121,17.1121,17.0232,17.0312,60384.0
2015-08-18 14:00:00,21.06,21.14,21.03,21.09,45206.0,17.0312,17.0959,17.007,17.0555,45206.0
2015-08-18 14:30:00,21.08,21.09,21.02,21.04,57529.0,17.0474,17.0555,16.9989,17.0151,57529.0
2015-08-18 15:00:00,21.04,21.06,20.98,20.99,116685.0,17.0151,17.0312,16.9665,16.9746,116685.0
2015-08-18 15:30:00,20.99,21.06,20.97,21.06,371347.0,16.9746,17.0312,16.9585,17.0312,371347.0
2015-08-19 09:30:00,20.86,21.07,20.59,20.69,225116.0,16.8695,17.0393,16.6512,16.732,225116.0
2015-08-19 10:00:00,20.68,20.79,20.61,20.72,153950.0,16.7239,16.8129,16.6673,16.7563,153950.0
2015-08-19 10:30:00,20.72,20.72,20.5,20.52,105813.0,16.7563,16.7563,16.5784,16.5945,105813.0
2015-08-19 11:00:00,20.53,20.56,20.45,20.46,72299.0,16.6026,16.6269,16.5379,16.546,72299.0
2015-08-19 11:30:00,20.46,20.46,20.34,20.38,85288.0,16.546,16.546,16.449,16.4813,85288.0
2015-08-19 12:00:00,20.38,20.47,20.37,20.46,59505.0,16.4813,16.5541,16.4732,16.546,59505.0
2015-08-19 12:30:00,20.46,20.49,20.32,20.38,130437.0,16.546,16.5703,16.4328,16.4813,130437.0
2015-08-19 13:00:00,20.38,20.56,20.33,20.55,137558.0,16.4813,16.6269,16.4409,16.6188,137558.0
2015-08-19 13:30:00,20.55,20.7,20.51,20.69,184892.0,16.6188,16.7401,16.5865,16.732,184892.0
2015-08-19 14:00:00,20.67,20.77,20.66,20.74,111404.0,16.7158,16.7967,16.7078,16.7725,111404.0
2015-08-19 14:30:00,20.75,20.75,20.52,20.57,107192.0,16.7805,16.7805,16.5945,16.635,107192.0
2015-08-19 15:00:00,20.57,20.57,20.5,20.54,127300.0,16.635,16.635,16.5784,16.6107,127300.0
2015-08-19 15:30:00,20.53,20.54,20.38,20.38,507745.0,16.6026,16.6107,16.4813,16.4813,507745.0
2015-08-20 09:30:00,20.35,21.02,20.1,20.16,262423.0,16.4571,16.9989,16.2549,16.3034,262423.0
2015-08-20 10:00:00,20.14,20.15,19.67,19.67,277760.0,16.2872,16.2953,15.9071,15.9071,277760.0
2015-08-20 10:30:00,19.68,19.93,19.67,19.85,156110.0,15.9152,16.1174,15.9071,16.0527,156110.0
2015-08-20 11:00:00,19.85,19.87,19.59,19.76,320467.0,16.0527,16.0689,15.8425,15.9799,320467.0
2015-08-20 11:30:00,19.76,19.86,19.76,19.86,148195.0,15.9799,16.0608,15.9799,16.0608,148195.0
2015-08-20 12:00:00,19.86,19.86,19.75,19.85,263773.0,16.0608,16.0608,15.9718,16.0527,263773.0
2015-08-20 12:30:00,19.86,19.88,19.79,19.83,244520.0,16.0608,16.077,16.0042,16.0365,244520.0
2015-08-20 13:00:00,19.82,19.88,19.79,19.79,131669.0,16.0285,16.077,16.0042,16.0042,131669.0
2015-08-20 13:30:00,19.79,19.85,19.72,19.84,170077.0,16.0042,16.0527,15.9476,16.0446,170077.0
2015-08-20 14:00:00,19.85,19.87,19.74,19.8,172030.0,16.0527,16.0689,15.9638,16.0123,172030.0
2015-08-20 14:30:00,19.8,19.84,19.75,19.77,123089.0,16.0123,16.0446,15.9718,15.988,123089.0
2015-08-20 15:00:00,19.77,19.82,19.75,19.82,126539.0,15.988,16.0285,15.9718,16.0285,126539.0
2015-08-20 15:30:00,19.82,19.89,19.73,19.74,441215.0,16.0285,16.0851,15.9557,15.9638,441215.0
2015-08-21 09:30:00,19.59,19.61,19.33,19.52,196746.0,15.8425,15.8586,15.6322,15.7858,196746.0
2015-08-21 10:00:00,19.51,19.58,19.38,19.38,260428.0,15.7778,15.8344,15.6726,15.6726,260428.0
2015-08-21 10:30:00,19.38,19.4,19.19,19.23,264543.0,15.6726,15.6888,15.519,15.5513,264543.0
2015-08-21 11:00:00,19.22,19.28,19.16,19.25,247807.0,15.5432,15.5918,15.4947,15.5675,247807.0
2015-08-21 11:30:00,19.24,19.36,19.18,19.35,156025.0,15.5594,15.6564,15.5109,15.6484,156025.0
2015-08-21 12:00:00,19.35,19.37,19.24,19.25,278548.0,15.6484,15.6645,15.5594,15.5675,278548.0
2015-08-21 12:30:00,19.26,19.31,19.13,19.13,117230.0,15.5756,15.616,15.4704,15.4704,117230.0
2015-08-21 13:00:00,19.13,19.24,19.09,19.23,123333.0,15.4704,15.5594,15.4381,15.5513,123333.0
2015-08-21 13:30:00,19.23,19.24,19.14,19.19,409150.0,15.5513,15.5594,15.4785,15.519,409150.0
2015-08-21 14:00:00,19.2,19.21,19.13,19.15,275344.0,15.5271,15.5351,15.4704,15.4866,275344.0
2015-08-21 14:30:00,19.15,19.18,18.96,19.01,223754.0,15.4866,15.5109,15.333,15.3734,223754.0
2015-08-21 15:00:00,19.01,19.03,18.93,18.98,556357.0,15.3734,15.3896,15.3087,15.3491,556357.0
2015-08-21 15:30:00,18.98,19.05,18.91,18.95,1078292.0,15.3491,15.4058,15.2925,15.3249,1078292.0
2015-08-24 09:30:00,18.55,18.57,17.65,18.15,303521.0,15.0014,15.0176,14.2736,14.6779,303521.0
2015-08-24 10:00:00,18.15,18.78,18.1,18.56,234890.0,14.6779,15.1874,14.6375,15.0095,234890.0
2015-08-24 10:30:00,18.57,18.71,18.42,18.7,255838.0,15.0176,15.1308,14.8963,15.1227,255838.0
2015-08-24 11:00:00,18.7,18.75,18.4,18.41,252674.0,15.1227,15.1631,14.8801,14.8882,252674.0
2015-08-24 11:30:00,18.41,18.85,18.32,18.83,254623.0,14.8882,15.244,14.8154,15.2278,254623.0
2015-08-24 12:00:00,18.83,19.03,18.75,18.98,215876.0,15.2278,15.3896,15.1631,15.3491,215876.0
2015-08-24 12:30:00,18.98,19.13,18.93,19.06,192290.0,15.3491,15.4704,15.3087,15.4138,192290.0
2015-08-24 13:00:00,19.06,19.08,18.81,18.83,204147.0,15.4138,15.43,15.2117,15.2278,204147.0
2015-08-24 13:30:00,18.83,18.83,18.56,18.58,144226.0,15.2278,15.2278,15.0095,15.0257,144226.0
2015-08-24 14:00:00,18.58,18.62,18.39,18.41,213621.0,15.0257,15.058,14.872,14.8882,213621.0
2015-08-24 14:30:00,18.41,18.49,18.18,18.21,247740.0,14.8882,14.9529,14.7022,14.7264,247740.0
2015-08-24 15:00:00,18.21,18.33,18.14,18.21,414040.0,14.7264,14.8235,14.6698,14.7264,414040.0
2015-08-24 15:30:00,18.2,18.6,18.2,18.27,956668.0,14.7184,15.0418,14.7184,14.775,956668.0
2015-08-25 09:30:00,19.0,19.1,18.34,18.56,335705.0,15.3653,15.4462,14.8316,15.0095,335705.0
2015-08-25 10:00:00,18.56,18.73,18.5,18.62,154976.0,15.0095,15.147,14.961,15.058,154976.0
2015-08-25 10:30:00,18.62,18.7,18.56,18.65,90568.0,15.058,15.1227,15.0095,15.0823,90568.0
2015-08-25 11:00:00,18.65,18.84,18.65,18.78,155354.0,15.0823,15.2359,15.0823,15.1874,155354.0
2015-08-25 11:30:00,18.77,18.79,18.7,18.71,101895.0,15.1793,15.1955,15.1227,15.1308,101895.0
2015-08-25 12:00:00,18.72,18.77,18.69,18.75,53060.0,15.1389,15.1793,15.1146,15.1631,53060.0
2015-08-25 12:30:00,18.74,18.76,18.64,18.65,57172.0,15.1551,15.1712,15.0742,15.0823,57172.0
2015-08-25 13:00:00,18.66,18.7,18.54,18.55,100653.0,15.0904,15.1227,14.9933,15.0014,100653.0
2015-08-25 13:30:00,18.55,18.6,18.5,18.53,127546.0,15.0014,15.0418,14.961,14.9852,127546.0
2015-08-25 14:00:00,18.53,18.55,18.44,18.5,179453.0,14.9852,15.0014,14.9124,14.961,179453.0
2015-08-25 14:30:00,18.5,18.54,18.43,18.49,227711.0,14.961,14.9933,14.9044,14.9529,227711.0
2015-08-25 15:00:00,18.48,18.49,18.27,18.3,236289.0,14.9448,14.9529,14.775,14.7992,236289.0
2015-08-25 15:30:00,18.29,18.31,18.01,18.03,1031353.0,14.7911,14.8073,14.5647,14.5809,1031353.0
2015-08-26 09:30:00,18.19,18.36,18.0,18.2,183705.0,14.7103,14.8477,14.5566,14.7184,183705.0
2015-08-26 10:00:00,18.2,18.27,18.04,18.13,81150.0,14.7184,14.775,14.589,14.6617,81150.0
2015-08-26 10:30:00,18.14,18.19,18.01,18.01,76302.0,14.6698,14.7103,14.5647,14.5647,76302.0
2015-08-26 11:00:00,18.01,18.09,17.97,17.99,123764.0,14.5647,14.6294,14.5324,14.5485,123764.0
2015-08-26 11:30:00,17.98,18.05,17.87,18.05,109622.0,14.5404,14.5971,14.4515,14.5971,109622.0
2015-08-26 12:00:00,18.03,18.06,17.96,18.0,108741.0,14.5809,14.6051,14.5243,14.5566,108741.0
2015-08-26 12:30:00,18.0,18.04,17.91,18.01,168055.0,14.5566,14.589,14.4838,14.5647,168055.0
2015-08-26 13:00:00,18.01,18.07,17.95,18.07,117865.0,14.5647,14.6132,14.5162,14.6132,117865.0
2015-08-26 13:30:00,18.06,18.16,18.02,18.11,103201.0,14.6051,14.686,14.5728,14.6456,103201.0
2015-08-26 14:00:00,18.11,18.16,18.02,18.08,117151.0,14.6456,14.686,14.5728,14.6213,117151.0
2015-08-26 14:30:00,18.08,18.16,18.03,18.06,184921.0,14.6213,14.686,14.5809,14.6051,184921.0
2015-08-26 15:00:00,18.06,18.18,18.01,18.1,357588.0,14.6051,14.7022,14.5647,14.6375,357588.0
2015-08-26 15:30:00,18.1,18.32,18.1,18.3,644534.0,14.6375,14.8154,14.6375,14.7992,644534.0
2015-08-27 09:30:00,18.73,19.13,18.47,19.03,155281.0,15.147,15.4704,14.9367,15.3896,155281.0
2015-08-27 10:00:00,19.02,19.18,18.95,19.16,143988.0,15.3815,15.5109,15.3249,15.4947,143988.0
2015-08-27 10:30:00,19.15,19.34,19.08,19.34,96841.0,15.4866,15.6403,15.43,15.6403,96841.0
2015-08-27 11:00:00,19.34,19.49,19.26,19.31,136739.0,15.6403,15.7616,15.5756,15.616,136739.0
2015-08-27 11:30:00,19.32,19.33,19.12,19.23,141965.0,15.6241,15.6322,15.4624,15.5513,141965.0
2015-08-27 12:00:00,19.24,19.43,19.24,19.42,110941.0,15.5594,15.7131,15.5594,15.705,110941.0
2015-08-27 12:30:00,19.42,19.43,19.32,19.39,98482.0,15.705,15.7131,15.6241,15.6807,98482.0
2015-08-27 13:00:00,19.38,19.4,19.33,19.4,149733.0,15.6726,15.6888,15.6322,15.6888,149733.0
2015-08-27 13:30:00,19.4,19.47,19.36,19.45,62163.0,15.6888,15.7454,15.6564,15.7292,62163.0
2015-08-27 14:00:00,19.45,19.51,19.25,19.28,100484.0,15.7292,15.7778,15.5675,15.5918,100484.0
2015-08-27 14:30:00,19.28,19.35,19.04,19.06,159171.0,15.5918,15.6484,15.3977,15.4138,159171.0
2015-08-27 15:00:00,19.05,19.32,18.99,19.32,304033.0,15.4058,15.6241,15.3572,15.6241,304033.0
2015-08-27 15:30:00,19.32,19.48,19.27,19.47,479237.0,15.6241,15.7535,15.5837,15.7454,479237.0
2015-08-28 09:30:00,19.28,19.65,19.1,19.65,211931.0,15.5918,15.891,15.4462,15.891,211931.0
2015-08-28 10:00:00,19.66,20.03,19.61,19.94,489656.0,15.8991,16.1983,15.8586,16.1255,489656.0
2015-08-28 10:30:00,19.95,19.99,19.69,19.74,162247.0,16.1336,16.1659,15.9233,15.9638,162247.0
2015-08-28 11:00:00,19.74,19.96,19.7,19.95,212093.0,15.9638,16.1417,15.9314,16.1336,212093.0
2015-08-28 11:30:00,19.96,20.04,19.73,19.75,167206.0,16.1417,16.2064,15.9557,15.9718,167206.0
2015-08-28 12:00:00,19.75,19.85,19.72,19.81,250606.0,15.9718,16.0527,15.9476,16.0204,250606.0
2015-08-28 12:30:00,19.81,19.96,19.78,19.87,128383.0,16.0204,16.1417,15.9961,16.0689,128383.0
2015-08-28 13:00:00,19.88,19.92,19.74,19.74,119445.0,16.077,16.1093,15.9638,15.9638,119445.0
2015-08-28 13:30:00,19.74,19.79,19.61,19.77,146485.0,15.9638,16.0042,15.8586,15.988,146485.0
2015-08-28 14:00:00,19.77,19.84,19.61,19.66,375435.0,15.988,16.0446,15.8586,15.8991,375435.0
2015-08-28 14:30:00,19.66,19.67,19.55,19.59,154064.0,15.8991,15.9071,15.8101,15.8425,154064.0
2015-08-28 15:00:00,19.59,19.61,19.54,19.61,156137.0,15.8425,15.8586,15.802,15.8586,156137.0
2015-08-28 15:30:00,19.6,19.62,19.48,19.61,522972.0,15.8505,15.8667,15.7535,15.8586,522972.0
2015-08-31 09:30:00,19.43,19.45,19.18,19.24,82519.0,15.7131,15.7292,15.5109,15.5594,82519.0
2015-08-31 10:00:00,19.25,19.37,19.18,19.36,79334.0,15.5675,15.6645,15.5109,15.6564,79334.0
2015-08-31 10:30:00,19.36,19.43,19.24,19.26,167302.0,15.6564,15.7131,15.5594,15.5756,167302.0
2015-08-31 11:00:00,19.26,19.4,19.16,19.39,176902.0,15.5756,15.6888,15.4947,15.6807,176902.0
2015-08-31 11:30:00,19.4,19.53,19.35,19.43,166763.0,15.6888,15.7939,15.6484,15.7131,166763.0
2015-08-31 12:00:00,19.43,19.52,19.39,19.43,236343.0,15.7131,15.7858,15.6807,15.7131,236343.0
2015-08-31 12:30:00,19.43,19.48,19.4,19.4,148491.0,15.7131,15.7535,15.6888,15.6888,148491.0
2015-08-31 13:00:00,19.41,19.58,19.41,19.56,151093.0,15.6969,15.8344,15.6969,15.8182,151093.0
2015-08-31 13:30:00,19.56,19.59,19.5,19.57,100026.0,15.8182,15.8425,15.7697,15.8263,100026.0
2015-08-31 14:00:00,19.58,19.59,19.42,19.47,104265.0,15.8344,15.8425,15.705,15.7454,104265.0
2015-08-31 14:30:00,19.47,19.53,19.43,19.46,104389.0,15.7454,15.7939,15.7131,15.7373,104389.0
2015-08-31 15:00:00,19.46,19.56,19.45,19.5,137261.0,15.7373,15.8182,15.7292,15.7697,137261.0
2015-08-31 15:30:00,19.49,19.54,19.43,19.48,516764.0,15.7616,15.802,15.7131,15.7535,516764.0
2015-09-01 09:30:00,18.93,19.24,18.81,19.14,186100.0,15.3087,15.5594,15.2117,15.4785,186100.0
2015-09-01 10:00:00,19.13,19.14,18.98,19.13,99738.0,15.4704,15.4785,15.3491,15.4704,99738.0
2015-09-01 10:30:00,19.12,19.23,19.02,19.09,110445.0,15.4624,15.5513,15.3815,15.4381,110445.0
2015-09-01 11:00:00,19.1,19.36,19.07,19.26,118701.0,15.4462,15.6564,15.4219,15.5756,118701.0
2015-09-01 11:30:00,19.26,19.3,19.13,19.13,124561.0,15.5756,15.6079,15.4704,15.4704,124561.0
2015-09-01 12:00:00,19.13,19.17,19.03,19.11,104040.0,15.4704,15.5028,15.3896,15.4543,104040.0
2015-09-01 12:30:00,19.11,19.19,19.02,19.03,86118.0,15.4543,15.519,15.3815,15.3896,86118.0
2015-09-01 13:00:00,19.03,19.18,19.02,19.12,100436.0,15.3896,15.5109,15.3815,15.4624,100436.0
2015-09-01 13:30:00,19.12,19.16,19.03,19.16,87644.0,15.4624,15.4947,15.3896,15.4947,87644.0
2015-09-01 14:00:00,19.16,19.16,19.08,19.08,109984.0,15.4947,15.4947,15.43,15.43,109984.0
2015-09-01 14:30:00,19.07,19.11,18.93,18.94,206384.0,15.4219,15.4543,15.3087,15.3168,206384.0
2015-09-01 15:00:00,18.94,18.96,18.69,18.71,330272.0,15.3168,15.333,15.1146,15.1308,330272.0
2015-09-01 15:30:00,18.71,18.86,18.65,18.8,722500.0,15.1308,15.2521,15.0823,15.2036,722500.0
2015-09-02 09:30:00,19.14,19.29,18.93,19.16,177002.0,15.4785,15.5998,15.3087,15.4947,177002.0
2015-09-02 10:00:00,19.16,19.34,19.13,19.14,396784.0,15.4947,15.6403,15.4704,15.4785,396784.0
2015-09-02 10:30:00,19.14,19.16,18.98,19.05,152126.0,15.4785,15.4947,15.3491,15.4058,152126.0
2015-09-02 11:00:00,19.05,19.3,19.05,19.24,289313.0,15.4058,15.6079,15.4058,15.5594,289313.0
2015-09-02 11:30:00,19.24,19.25,19.13,19.16,264572.0,15.5594,15.5675,15.4704,15.4947,264572.0
2015-09-02 12:00:00,19.16,19.29,19.1,19.27,128732.0,15.4947,15.5998,15.4462,15.5837,128732.0
2015-09-02 12:30:00,19.28,19.38,19.25,19.36,117202.0,15.5918,15.6726,15.5675,15.6564,117202.0
2015-09-02 13:00:00,19.36,19.41,19.27,19.4,134301.0,15.6564,15.6969,15.5837,15.6888,134301.0
2015-09-02 13:30:00,19.41,19.41,19.25,19.25,123297.0,15.6969,15.6969,15.5675,15.5675,123297.0
2015-09-02 14:00:00,19.25,19.43,19.2,19.41,115727.0,15.5675,15.7131,15.5271,15.6969,115727.0
2015-09-02 14:30:00,19.41,19.47,19.35,19.4,155017.0,15.6969,15.7454,15.6484,15.6888,155017.0
2015-09-02 15:00:00,19.39,19.42,19.28,19.31,132711.0,15.6807,15.705,15.5918,15.616,132711.0
2015-09-02 15:30:00,19.31,19.45,19.29,19.44,624585.0,15.616,15.7292,15.5998,15.7211,624585.0
2015-09-03 09:30:00,19.53,19.98,19.5,19.98,153691.0,15.7939,16.1578,15.7697,16.1578,153691.0
2015-09-03 10:00:00,19.97,20.12,19.86,20.09,254796.0,16.1498,16.2711,16.0608,16.2468,254796.0
2015-09-03 10:30:00,20.09,20.15,19.96,20.07,106656.0,16.2468,16.2953,16.1417,16.2306,106656.0
2015-09-03 11:00:00,20.07,20.08,19.79,19.8,188035.0,16.2306,16.2387,16.0042,16.0123,188035.0
2015-09-03 11:30:00,19.81,19.82,19.65,19.67,231893.0,16.0204,16.0285,15.891,15.9071,231893.0
2015-09-03 12:00:00,19.67,19.7,19.47,19.51,192182.0,15.9071,15.9314,15.7454,15.7778,192182.0
2015-09-03 12:30:00,19.51,19.51,19.37,19.39,87464.0,15.7778,15.7778,15.6645,15.6807,87464.0
2015-09-03 13:00:00,19.38,19.38,19.24,19.35,108701.0,15.6726,15.6726,15.5594,15.6484,108701.0
2015-09-03 13:30:00,19.35,19.36,19.2,19.22,128562.0,15.6484,15.6564,15.5271,15.5432,128562.0
2015-09-03 14:00:00,19.22,19.24,19.09,19.15,235992.0,15.5432,15.5594,15.4381,15.4866,235992.0
2015-09-03 14:30:00,19.16,19.27,19.12,19.15,275360.0,15.4947,15.5837,15.4624,15.4866,275360.0
2015-09-03 15:00:00,19.15,19.16,19.07,19.11,324661.0,15.4866,15.4947,15.4219,15.4543,324661.0
2015-09-03 15:30:00,19.11,19.28,19.06,19.23,577488.0,15.4543,15.5918,15.4138,15.5513,577488.0
2015-09-04 09:30:00,18.92,19.05,18.76,18.82,218486.0,15.3006,15.4058,15.1712,15.2198,218486.0
2015-09-04 10:00:00,18.8,18.96,18.75,18.83,170427.0,15.2036,15.333,15.1631,15.2278,170427.0
2015-09-04 10:30:00,18.82,18.85,18.63,18.68,125270.0,15.2198,15.244,15.0661,15.1065,125270.0
2015-09-04 11:00:00,18.69,18.73,18.58,18.64,101377.0,15.1146,15.147,15.0257,15.0742,101377.0
2015-09-04 11:30:00,18.64,18.74,18.56,18.7,263283.0,15.0742,15.1551,15.0095,15.1227,263283.0
2015-09-04 12:00:00,18.7,18.77,18.67,18.68,126529.0,15.1227,15.1793,15.0984,15.1065,126529.0
2015-09-04 12:30:00,18.69,18.76,18.63,18.76,153736.0,15.1146,15.1712,15.0661,15.1712,153736.0
2015-09-04 13:00:00,18.76,18.89,18.73,18.89,147240.0,15.1712,15.2764,15.147,15.2764,147240.0
2015-09-04 13:30:00,18.88,18.89,18.78,18.82,158006.0,15.2683,15.2764,15.1874,15.2198,158006.0
2015-09-04 14:00:00,18.82,18.87,18.78,18.81,103594.0,15.2198,15.2602,15.1874,15.2117,103594.0
2015-09-04 14:30:00,18.82,18.83,18.76,18.81,110789.0,15.2198,15.2278,15.1712,15.2117,110789.0
2015-09-04 15:00:00,18.82,18.83,18.73,18.77,240816.0,15.2198,15.2278,15.147,15.1793,240816.0
2015-09-04 15:30:00,18.76,18.83,18.68,18.69,676857.0,15.1712,15.2278,15.1065,15.1146,676857.0
2015-09-08 09:30:00,19.11,19.3,18.76,19.09,260965.0,15.4543,15.6079,15.1712,15.4381,260965.0
2015-09-08 10:00:00,19.11,19.49,19.1,19.48,282032.0,15.4543,15.7616,15.4462,15.7535,282032.0
2015-09-08 10:30:00,19.49,19.51,19.22,19.35,221609.0,15.7616,15.7778,15.5432,15.6484,221609.0
2015-09-08 11:00:00,19.35,19.38,19.22,19.31,235519.0,15.6484,15.6726,15.5432,15.616,235519.0
2015-09-08 11:30:00,19.31,19.39,19.24,19.32,171623.0,15.616,15.6807,15.5594,15.6241,171623.0
2015-09-08 12:00:00,19.32,19.39,19.3,19.38,198306.0,15.6241,15.6807,15.6079,15.6726,198306.0
2015-09-08 12:30:00,19.38,19.38,19.31,19.32,194237.0,15.6726,15.6726,15.616,15.6241,194237.0
2015-09-08 13:00:00,19.31,19.36,19.28,19.33,168727.0,15.616,15.6564,15.5918,15.6322,168727.0
2015-09-08 13:30:00,19.33,19.42,19.29,19.42,211141.0,15.6322,15.705,15.5998,15.705,211141.0
2015-09-08 14:00:00,19.42,19.55,19.41,19.55,235902.0,15.705,15.8101,15.6969,15.8101,235902.0
2015-09-08 14:30:00,19.55,19.56,19.44,19.46,181643.0,15.8101,15.8182,15.7211,15.7373,181643.0
2015-09-08 15:00:00,19.46,19.48,19.38,19.45,286748.0,15.7373,15.7535,15.6726,15.7292,286748.0
2015-09-08 15:30:00,19.46,19.64,19.45,19.63,628040.0,15.7373,15.8829,15.7292,15.8748,628040.0
2015-09-09 09:30:00,20.03,20.03,19.71,19.71,190175.0,16.1983,16.1983,15.9395,15.9395,190175.0
2015-09-09 10:00:00,19.71,19.78,19.62,19.7,118834.0,15.9395,15.9961,15.8667,15.9314,118834.0
2015-09-09 10:30:00,19.69,19.72,19.52,19.54,106949.0,15.9233,15.9476,15.7858,15.802,106949.0
2015-09-09 11:00:00,19.53,19.55,19.32,19.37,151613.0,15.7939,15.8101,15.6241,15.6645,151613.0
2015-09-09 11:30:00,19.38,19.45,19.25,19.29,272626.0,15.6726,15.7292,15.5675,15.5998,272626.0
2015-09-09 12:00:00,19.28,19.32,19.25,19.31,137997.0,15.5918,15.6241,15.5675,15.616,137997.0
2015-09-09 12:30:00,19.32,19.4,19.29,19.33,115776.0,15.6241,15.6888,15.5998,15.6322,115776.0
2015-09-09 13:00:00,19.33,19.4,19.32,19.35,120934.0,15.6322,15.6888,15.6241,15.6484,120934.0
2015-09-09 13:30:00,19.36,19.36,19.12,19.13,92688.0,15.6564,15.6564,15.4624,15.4704,92688.0
2015-09-09 14:00:00,19.14,19.25,19.08,19.21,114822.0,15.4785,15.5675,15.43,15.5351,114822.0
2015-09-09 14:30:00,19.22,19.28,19.15,19.26,169283.0,15.5432,15.5918,15.4866,15.5756,169283.0
2015-09-09 15:00:00,19.27,19.38,19.24,19.28,288860.0,15.5837,15.6726,15.5594,15.5918,288860.0
2015-09-09 15:30:00,19.29,19.29,19.14,19.19,500746.0,15.5998,15.5998,15.4785,15.519,500746.0
2015-09-10 09:30:00,19.11,19.24,18.85,18.88,177466.0,15.4543,15.5594,15.244,15.2683,177466.0
2015-09-10 10:00:00,18.89,18.95,18.8,18.95,290338.0,15.2764,15.3249,15.2036,15.3249,290338.0
2015-09-10 10:30:00,18.95,19.16,18.94,19.03,221253.0,15.3249,15.4947,15.3168,15.3896,221253.0
2015-09-10 11:00:00,19.03,19.03,18.95,19.0,216372.0,15.3896,15.3896,15.3249,15.3653,216372.0
2015-09-10 11:30:00,19.01,19.1,18.95,19.07,130809.0,15.3734,15.4462,15.3249,15.4219,130809.0
2015-09-10 12:00:00,19.07,19.15,19.03,19.07,96469.0,15.4219,15.4866,15.3896,15.4219,96469.0
2015-09-10 12:30:00,19.07,19.15,19.02,19.07,156910.0,15.4219,15.4866,15.3815,15.4219,156910.0
2015-09-10 13:00:00,19.07,19.22,19.05,19.18,69721.0,15.4219,15.5432,15.4058,15.5109,69721.0
2015-09-10 13:30:00,19.19,19.3,19.15,19.16,176854.0,15.519,15.6079,15.4866,15.4947,176854.0
2015-09-10 14:00:00,19.17,19.2,19.02,19.03,132140.0,15.5028,15.5271,15.3815,15.3896,132140.0
2015-09-10 14:30:00,19.04,19.05,18.95,18.96,199586.0,15.3977,15.4058,15.3249,15.333,199586.0
2015-09-10 15:00:00,18.95,18.98,18.92,18.96,259711.0,15.3249,15.3491,15.3006,15.333,259711.0
2015-09-10 15:30:00,18.96,19.05,18.88,19.03,628915.0,15.333,15.4058,15.2683,15.3896,628915.0
2015-09-11 09:30:00,18.9,19.07,18.78,18.81,89528.0,15.2844,15.4219,15.1874,15.2117,89528.0
2015-09-11 10:00:00,18.79,18.86,18.72,18.8,133691.0,15.1955,15.2521,15.1389,15.2036,133691.0
2015-09-11 10:30:00,18.81,18.84,18.72,18.73,81652.0,15.2117,15.2359,15.1389,15.147,81652.0
2015-09-11 11:00:00,18.73,18.82,18.69,18.75,123325.0,15.147,15.2198,15.1146,15.1631,123325.0
2015-09-11 11:30:00,18.76,18.78,18.69,18.74,170716.0,15.1712,15.1874,15.1146,15.1551,170716.0
2015-09-11 12:00:00,18.75,18.82,18.66,18.68,122054.0,15.1631,15.2198,15.0904,15.1065,122054.0
2015-09-11 12:30:00,18.69,18.74,18.64,18.7,61472.0,15.1146,15.1551,15.0742,15.1227,61472.0
2015-09-11 13:00:00,18.71,18.71,18.57,18.6,228927.0,15.1308,15.1308,15.0176,15.0418,228927.0
2015-09-11 13:30:00,18.59,18.69,18.55,18.64,297082.0,15.0337,15.1146,15.0014,15.0742,297082.0
2015-09-11 14:00:00,18.64,18.65,18.55,18.57,257732.0,15.0742,15.0823,15.0014,15.0176,257732.0
2015-09-11 14:30:00,18.57,18.7,18.57,18.7,86777.0,15.0176,15.1227,15.0176,15.1227,86777.0
2015-09-11 15:00:00,18.7,18.75,18.7,18.74,321773.0,15.1227,15.1631,15.1227,15.1551,321773.0
2015-09-11 15:30:00,18.74,18.82,18.73,18.79,339462.0,15.1551,15.2198,15.147,15.1955,339462.0
2015-09-14 09:30:00,18.69,18.71,17.98,18.19,274050.0,15.1146,15.1308,14.5404,14.7103,274050.0
2015-09-14 10:00:00,18.19,18.3,18.07,18.12,187255.0,14.7103,14.7992,14.6132,14.6537,187255.0
2015-09-14 10:30:00,18.12,18.29,18.08,18.29,175549.0,14.6537,14.7911,14.6213,14.7911,175549.0
2015-09-14 11:00:00,18.28,18.33,18.17,18.18,139437.0,14.7831,14.8235,14.6941,14.7022,139437.0
2015-09-14 11:30:00,18.18,18.2,18.07,18.18,131749.0,14.7022,14.7184,14.6132,14.7022,131749.0
2015-09-14 12:00:00,18.17,18.2,18.1,18.13,86411.0,14.6941,14.7184,14.6375,14.6617,86411.0
2015-09-14 12:30:00,18.14,18.2,18.12,18.16,113739.0,14.6698,14.7184,14.6537,14.686,113739.0
2015-09-14 13:00:00,18.17,18.21,18.14,18.16,183618.0,14.6941,14.7264,14.6698,14.686,183618.0
2015-09-14 13:30:00,18.16,18.24,18.15,18.19,90949.0,14.686,14.7507,14.6779,14.7103,90949.0
2015-09-14 14:00:00,18.18,18.19,18.07,18.08,205948.0,14.7022,14.7103,14.6132,14.6213,205948.0
2015-09-14 14:30:00,18.07,18.1,17.97,18.02,266332.0,14.6132,14.6375,14.5324,14.5728,266332.0
2015-09-14 15:00:00,18.02,18.16,17.99,18.06,335574.0,14.5728,14.686,14.5485,14.6051,335574.0
2015-09-14 15:30:00,18.06,18.14,18.05,18.1,929925.0,14.6051,14.6698,14.5971,14.6375,929925.0
2015-09-15 09:30:00,18.09,18.29,18.07,18.15,443606.0,14.6294,14.7911,14.6132,14.6779,443606.0
2015-09-15 10:00:00,18.17,18.19,18.03,18.08,262971.0,14.6941,14.7103,14.5809,14.6213,262971.0
2015-09-15 10:30:00,18.08,18.18,18.07,18.09,289810.0,14.6213,14.7022,14.6132,14.6294,289810.0
2015-09-15 11:00:00,18.09,18.12,17.97,18.11,288738.0,14.6294,14.6537,14.5324,14.6456,288738.0
2015-09-15 11:30:00,18.11,18.19,18.1,18.16,166908.0,14.6456,14.7103,14.6375,14.686,166908.0
2015-09-15 12:00:00,18.16,18.19,18.13,18.15,166722.0,14.686,14.7103,14.6617,14.6779,166722.0
2015-09-15 12:30:00,18.16,18.17,18.05,18.08,99284.0,14.686,14.6941,14.5971,14.6213,99284.0
2015-09-15 13:00:00,18.09,18.17,18.07,18.08,143730.0,14.6294,14.6941,14.6132,14.6213,143730.0
2015-09-15 13:30:00,18.08,18.21,18.07,18.18,151620.0,14.6213,14.7264,14.6132,14.7022,151620.0
2015-09-15 14:00:00,18.19,18.22,18.09,18.15,179327.0,14.7103,14.7345,14.6294,14.6779,179327.0
2015-09-15 14:30:00,18.14,18.16,18.07,18.08,199224.0,14.6698,14.686,14.6132,14.6213,199224.0
2015-09-15 15:00:00,18.09,18.11,18.02,18.1,274207.0,14.6294,14.6456,14.5728,14.6375,274207.0
2015-09-15 15:30:00,18.1,18.14,17.99,18.0,1121186.0,14.6375,14.6698,14.5485,14.5566,1121186.0
2015-09-16 09:30:00,18.08,18.39,17.87,18.0,399803.0,14.6213,14.872,14.4515,14.5566,399803.0
2015-09-16 10:00:00,18.01,18.31,17.98,18.25,234228.0,14.5647,14.8073,14.5404,14.7588,234228.0
2015-09-16 10:30:00,18.25,18.32,18.18,18.26,383987.0,14.7588,14.8154,14.7022,14.7669,383987.0
2015-09-16 11:00:00,18.26,18.46,18.26,18.46,326337.0,14.7669,14.9286,14.7669,14.9286,326337.0
2015-09-16 11:30:00,18.46,18.48,18.22,18.23,178682.0,14.9286,14.9448,14.7345,14.7426,178682.0
2015-09-16 12:00:00,18.24,18.25,18.13,18.14,187111.0,14.7507,14.7588,14.6617,14.6698,187111.0
2015-09-16 12:30:00,18.14,18.31,18.14,18.29,169559.0,14.6698,14.8073,14.6698,14.7911,169559.0
2015-09-16 13:00:00,18.27,18.37,18.13,18.17,151185.0,14.775,14.8558,14.6617,14.6941,151185.0
2015-09-16 13:30:00,18.17,18.24,18.14,18.19,102601.0,14.6941,14.7507,14.6698,14.7103,102601.0
2015-09-16 14:00:00,18.19,18.2,18.09,18.14,141271.0,14.7103,14.7184,14.6294,14.6698,141271.0
2015-09-16 14:30:00,18.13,18.27,18.08,18.26,164033.0,14.6617,14.775,14.6213,14.7669,164033.0
2015-09-16 15:00:00,18.26,18.31,18.18,18.24,263927.0,14.7669,14.8073,14.7022,14.7507,263927.0
2015-09-16 15:30:00,18.24,18.27,18.16,18.19,643764.0,14.7507,14.775,14.686,14.7103,643764.0
2015-09-17 09:30:00,18.15,18.21,18.0,18.04,196303.0,14.6779,14.7264,14.5566,14.589,196303.0
2015-09-17 10:00:00,18.02,18.22,18.0,18.21,115297.0,14.5728,14.7345,14.5566,14.7264,115297.0
2015-09-17 10:30:00,18.21,18.21,18.07,18.12,177641.0,14.7264,14.7264,14.6132,14.6537,177641.0
2015-09-17 11:00:00,18.12,18.18,18.08,18.15,220418.0,14.6537,14.7022,14.6213,14.6779,220418.0
2015-09-17 11:30:00,18.15,18.22,18.11,18.18,86523.0,14.6779,14.7345,14.6456,14.7022,86523.0
2015-09-17 12:00:00,18.18,18.18,18.12,18.15,146078.0,14.7022,14.7022,14.6537,14.6779,146078.0
2015-09-17 12:30:00,18.15,18.16,18.02,18.08,185436.0,14.6779,14.686,14.5728,14.6213,185436.0
2015-09-17 13:00:00,18.08,18.25,18.06,18.2,104998.0,14.6213,14.7588,14.6051,14.7184,104998.0
2015-09-17 13:30:00,18.21,18.23,18.09,18.11,238505.0,14.7264,14.7426,14.6294,14.6456,238505.0
2015-09-17 14:00:00,18.11,18.27,18.04,18.14,172779.0,14.6456,14.775,14.589,14.6698,172779.0
2015-09-17 14:30:00,18.14,18.44,18.13,18.42,256391.0,14.6698,14.9124,14.6617,14.8963,256391.0
2015-09-17 15:00:00,18.41,18.44,17.92,18.04,437517.0,14.8882,14.9124,14.4919,14.589,437517.0
2015-09-17 15:30:00,18.04,18.11,17.96,18.0,920744.0,14.589,14.6456,14.5243,14.5566,920744.0
2015-09-18 09:30:00,17.8,17.9,17.51,17.72,687065.0,14.3949,14.4757,14.1604,14.3302,687065.0
2015-09-18 10:00:00,17.72,17.83,17.63,17.77,261543.0,14.3302,14.4191,14.2574,14.3706,261543.0
2015-09-18 10:30:00,17.77,17.92,17.77,17.9,211183.0,14.3706,14.4919,14.3706,14.4757,211183.0
2015-09-18 11:00:00,17.91,17.99,17.9,17.91,159530.0,14.4838,14.5485,14.4757,14.4838,159530.0
2015-09-18 11:30:00,17.91,18.04,17.9,18.01,180554.0,14.4838,14.589,14.4757,14.5647,180554.0
2015-09-18 12:00:00,18.0,18.02,17.8,17.82,124586.0,14.5566,14.5728,14.3949,14.411,124586.0
2015-09-18 12:30:00,17.82,17.82,17.74,17.82,127189.0,14.411,14.411,14.3464,14.411,127189.0
2015-09-18 13:00:00,17.81,17.88,17.79,17.83,163676.0,14.403,14.4596,14.3868,14.4191,163676.0
2015-09-18 13:30:00,17.82,17.9,17.76,17.79,175109.0,14.411,14.4757,14.3625,14.3868,175109.0
2015-09-18 14:00:00,17.79,17.88,17.73,17.87,212900.0,14.3868,14.4596,14.3383,14.4515,212900.0
2015-09-18 14:30:00,17.87,17.92,17.81,17.91,187998.0,14.4515,14.4919,14.403,14.4838,187998.0
2015-09-18 15:00:00,17.91,17.92,17.72,17.75,234043.0,14.4838,14.4919,14.3302,14.3544,234043.0
2015-09-18 15:30:00,17.75,17.91,17.73,17.88,662833.0,14.3544,14.4838,14.3383,14.4596,662833.0
2015-09-21 09:30:00,17.92,18.18,17.66,17.75,305957.0,14.4919,14.7022,14.2817,14.3544,305957.0
2015-09-21 10:00:00,17.77,17.98,17.74,17.94,305270.0,14.3706,14.5404,14.3464,14.5081,305270.0
2015-09-21 10:30:00,17.93,18.04,17.93,18.0,239983.0,14.5,14.589,14.5,14.5566,239983.0
2015-09-21 11:00:00,18.0,18.06,17.96,17.98,266171.0,14.5566,14.6051,14.5243,14.5404,266171.0
2015-09-21 11:30:00,17.97,17.98,17.85,17.91,233931.0,14.5324,14.5404,14.4353,14.4838,233931.0
2015-09-21 12:00:00,17.9,17.93,17.85,17.92,115169.0,14.4757,14.5,14.4353,14.4919,115169.0
2015-09-21 12:30:00,17.93,17.93,17.71,17.77,133391.0,14.5,14.5,14.3221,14.3706,133391.0
2015-09-21 13:00:00,17.77,17.91,17.76,17.9,114692.0,14.3706,14.4838,14.3625,14.4757,114692.0
2015-09-21 13:30:00,17.9,17.94,17.84,17.85,249840.0,14.4757,14.5081,14.4272,14.4353,249840.0
2015-09-21 14:00:00,17.86,17.92,17.84,17.86,205069.0,14.4434,14.4919,14.4272,14.4434,205069.0
2015-09-21 14:30:00,17.85,18.0,17.83,18.0,224640.0,14.4353,14.5566,14.4191,14.5566,224640.0
2015-09-21 15:00:00,18.0,18.05,17.92,17.99,391099.0,14.5566,14.5971,14.4919,14.5485,391099.0
2015-09-21 15:30:00,17.99,18.0,17.88,17.92,527865.0,14.5485,14.5566,14.4596,14.4919,527865.0
2015-09-22 09:30:00,17.45,17.69,17.45,17.48,383963.0,14.1118,14.3059,14.1118,14.1361,383963.0
2015-09-22 10:00:00,17.49,17.52,17.37,17.4,255849.0,14.1442,14.1684,14.0471,14.0714,255849.0
2015-09-22 10:30:00,17.4,17.4,17.05,17.18,361498.0,14.0714,14.0714,13.7884,13.8935,361498.0
2015-09-22 11:00:00,17.18,17.32,17.15,17.2,338513.0,13.8935,14.0067,13.8692,13.9097,338513.0
2015-09-22 11:30:00,17.2,17.23,17.15,17.2,202395.0,13.9097,13.9339,13.8692,13.9097,202395.0
2015-09-22 12:00:00,17.19,17.26,17.12,17.13,176631.0,13.9016,13.9582,13.845,13.853,176631.0
2015-09-22 12:30:00,17.13,17.18,17.05,17.07,151997.0,13.853,13.8935,13.7884,13.8045,151997.0
2015-09-22 13:00:00,17.07,17.14,17.03,17.03,207783.0,13.8045,13.8611,13.7722,13.7722,207783.0
2015-09-22 13:30:00,17.04,17.16,17.02,17.16,181966.0,13.7803,13.8773,13.7641,13.8773,181966.0
2015-09-22 14:00:00,17.16,17.23,17.14,17.23,158090.0,13.8773,13.9339,13.8611,13.9339,158090.0
2015-09-22 14:30:00,17.23,17.32,17.23,17.28,149746.0,13.9339,14.0067,13.9339,13.9744,149746.0
2015-09-22 15:00:00,17.28,17.31,17.23,17.3,176836.0,13.9744,13.9986,13.9339,13.9905,176836.0
2015-09-22 15:30:00,17.3,17.41,17.26,17.33,902911.0,13.9905,14.0795,13.9582,14.0148,902911.0
2015-09-23 09:30:00,17.46,17.49,17.09,17.16,269821.0,14.1199,14.1442,13.8207,13.8773,269821.0
2015-09-23 10:00:00,17.16,17.23,17.12,17.16,151582.0,13.8773,13.9339,13.845,13.8773,151582.0
2015-09-23 10:30:00,17.17,17.26,17.13,17.14,178562.0,13.8854,13.9582,13.853,13.8611,178562.0
2015-09-23 11:00:00,17.14,17.16,17.04,17.06,118090.0,13.8611,13.8773,13.7803,13.7964,118090.0
2015-09-23 11:30:00,17.06,17.07,16.82,16.83,261471.0,13.7964,13.8045,13.6023,13.6104,261471.0
2015-09-23 12:00:00,16.83,16.92,16.7,16.88,366644.0,13.6104,13.6832,13.5053,13.6509,366644.0
2015-09-23 12:30:00,16.87,16.89,16.78,16.88,178251.0,13.6428,13.659,13.57,13.6509,178251.0
2015-09-23 13:00:00,16.88,16.93,16.86,16.88,265777.0,13.6509,13.6913,13.6347,13.6509,265777.0
2015-09-23 13:30:00,16.87,17.0,16.87,16.98,244726.0,13.6428,13.7479,13.6428,13.7317,244726.0
2015-09-23 14:00:00,16.98,17.07,16.98,17.04,165967.0,13.7317,13.8045,13.7317,13.7803,165967.0
2015-09-23 14:30:00,17.03,17.1,16.98,16.98,471871.0,13.7722,13.8288,13.7317,13.7317,471871.0
2015-09-23 15:00:00,16.99,17.07,16.97,17.06,285157.0,13.7398,13.8045,13.7237,13.7964,285157.0
2015-09-23 15:30:00,17.06,17.07,17.0,17.03,536755.0,13.7964,13.8045,13.7479,13.7722,536755.0
2015-09-24 09:30:00,16.96,17.19,16.86,17.18,317563.0,13.7156,13.9016,13.6347,13.8935,317563.0
2015-09-24 10:00:00,17.18,17.47,17.14,17.18,265727.0,13.8935,14.128,13.8611,13.8935,265727.0
2015-09-24 10:30:00,17.18,17.3,17.16,17.19,218739.0,13.8935,13.9905,13.8773,13.9016,218739.0
2015-09-24 11:00:00,17.19,17.19,17.0,17.01,249938.0,13.9016,13.9016,13.7479,13.756,249938.0
2015-09-24 11:30:00,17.01,17.27,16.99,17.24,417704.0,13.756,13.9663,13.7398,13.942,417704.0
2015-09-24 12:00:00,17.23,17.31,17.19,17.3,191029.0,13.9339,13.9986,13.9016,13.9905,191029.0
2015-09-24 12:30:00,17.29,17.35,17.08,17.08,172432.0,13.9824,14.031,13.8126,13.8126,172432.0
2015-09-24 13:00:00,17.08,17.18,17.05,17.09,153886.0,13.8126,13.8935,13.7884,13.8207,153886.0
2015-09-24 13:30:00,17.1,17.34,17.09,17.3,205787.0,13.8288,14.0229,13.8207,13.9905,205787.0
2015-09-24 14:00:00,17.3,17.5,17.28,17.5,364737.0,13.9905,14.1523,13.9744,14.1523,364737.0
2015-09-24 14:30:00,17.49,17.71,17.44,17.68,398225.0,14.1442,14.3221,14.1037,14.2978,398225.0
2015-09-24 15:00:00,17.67,17.72,17.54,17.64,507959.0,14.2897,14.3302,14.1846,14.2655,507959.0
2015-09-24 15:30:00,17.64,17.67,17.53,17.58,681665.0,14.2655,14.2897,14.1765,14.217,681665.0
2015-09-25 09:30:00,17.69,17.83,17.54,17.74,226782.0,14.3059,14.4191,14.1846,14.3464,226782.0
2015-09-25 10:00:00,17.73,17.73,17.57,17.58,360697.0,14.3383,14.3383,14.2089,14.217,360697.0
2015-09-25 10:30:00,17.59,17.62,17.55,17.58,207443.0,14.225,14.2493,14.1927,14.217,207443.0
2015-09-25 11:00:00,17.57,17.57,17.43,17.45,158857.0,14.2089,14.2089,14.0957,14.1118,158857.0
2015-09-25 11:30:00,17.45,17.45,17.36,17.38,92190.0,14.1118,14.1118,14.039,14.0552,92190.0
2015-09-25 12:00:00,17.38,17.39,17.27,17.28,101467.0,14.0552,14.0633,13.9663,13.9744,101467.0
2015-09-25 12:30:00,17.28,17.32,17.26,17.32,82805.0,13.9744,14.0067,13.9582,14.0067,82805.0
2015-09-25 13:00:00,17.32,17.39,17.31,17.31,102925.0,14.0067,14.0633,13.9986,13.9986,102925.0
2015-09-25 13:30:00,17.32,17.36,17.28,17.34,140753.0,14.0067,14.039,13.9744,14.0229,140753.0
2015-09-25 14:00:00,17.34,17.36,17.22,17.25,112789.0,14.0229,14.039,13.9258,13.9501,112789.0
2015-09-25 14:30:00,17.25,17.27,17.15,17.25,117797.0,13.9501,13.9663,13.8692,13.9501,117797.0
2015-09-25 15:00:00,17.25,17.31,17.19,17.28,258701.0,13.9501,13.9986,13.9016,13.9744,258701.0
2015-09-25 15:30:00,17.27,17.32,17.24,17.25,727837.0,13.9663,14.0067,13.942,13.9501,727837.0
2015-09-28 09:30:00,16.85,16.99,16.69,16.8,164406.0,13.7389,13.853,13.6084,13.6981,164406.0
2015-09-28 10:00:00,16.79,16.84,16.68,16.83,176592.0,13.69,13.7307,13.6003,13.7226,176592.0
2015-09-28 10:30:00,16.83,16.86,16.76,16.84,127701.0,13.7226,13.747,13.6655,13.7307,127701.0
2015-09-28 11:00:00,16.84,16.91,16.72,16.73,178524.0,13.7307,13.7878,13.6329,13.641,178524.0
2015-09-28 11:30:00,16.74,16.78,16.67,16.7,168857.0,13.6492,13.6818,13.5921,13.6166,168857.0
2015-09-28 12:00:00,16.7,16.72,16.61,16.66,114386.0,13.6166,13.6329,13.5432,13.584,114386.0
2015-09-28 12:30:00,16.66,16.66,16.52,16.56,146452.0,13.584,13.584,13.4698,13.5024,146452.0
2015-09-28 13:00:00,16.55,16.71,16.55,16.7,238699.0,13.4943,13.6247,13.4943,13.6166,238699.0
2015-09-28 13:30:00,16.71,16.8,16.69,16.76,141767.0,13.6247,13.6981,13.6084,13.6655,141767.0
2015-09-28 14:00:00,16.76,16.8,16.69,16.74,277445.0,13.6655,13.6981,13.6084,13.6492,277445.0
2015-09-28 14:30:00,16.73,16.78,16.71,16.71,123873.0,13.641,13.6818,13.6247,13.6247,123873.0
2015-09-28 15:00:00,16.71,16.77,16.68,16.7,203515.0,13.6247,13.6736,13.6003,13.6166,203515.0
2015-09-28 15:30:00,16.71,16.78,16.66,16.68,720847.0,13.6247,13.6818,13.584,13.6003,720847.0
2015-09-29 09:30:00,16.87,16.88,16.61,16.82,167738.0,13.7552,13.7633,13.5432,13.7144,167738.0
2015-09-29 10:00:00,16.82,17.1,16.82,17.09,334691.0,13.7144,13.9427,13.7144,13.9346,334691.0
2015-09-29 10:30:00,17.1,17.17,16.94,17.0,263458.0,13.9427,13.9998,13.8123,13.8612,263458.0
2015-09-29 11:00:00,16.99,17.02,16.82,16.9,132566.0,13.853,13.8775,13.7144,13.7796,132566.0
2015-09-29 11:30:00,16.9,16.96,16.81,16.81,211431.0,13.7796,13.8286,13.7063,13.7063,211431.0
2015-09-29 12:00:00,16.8,16.92,16.76,16.89,109106.0,13.6981,13.7959,13.6655,13.7715,109106.0
2015-09-29 12:30:00,16.9,16.93,16.82,16.83,135258.0,13.7796,13.8041,13.7144,13.7226,135258.0
2015-09-29 13:00:00,16.83,16.91,16.79,16.88,113100.0,13.7226,13.7878,13.69,13.7633,113100.0
2015-09-29 13:30:00,16.88,16.97,16.88,16.95,117542.0,13.7633,13.8367,13.7633,13.8204,117542.0
2015-09-29 14:00:00,16.95,16.96,16.86,16.92,143232.0,13.8204,13.8286,13.747,13.7959,143232.0
2015-09-29 14:30:00,16.92,16.93,16.81,16.82,122838.0,13.7959,13.8041,13.7063,13.7144,122838.0
2015-09-29 15:00:00,16.81,16.82,16.73,16.77,197503.0,13.7063,13.7144,13.641,13.6736,197503.0
2015-09-29 15:30:00,16.78,16.85,16.77,16.83,419167.0,13.6818,13.7389,13.6736,13.7226,419167.0
2015-09-30 09:30:00,17.11,17.17,16.98,17.08,81803.0,13.9509,13.9998,13.8449,13.9264,81803.0
2015-09-30 10:00:00,17.1,17.27,17.1,17.24,92141.0,13.9427,14.0813,13.9427,14.0569,92141.0
2015-09-30 10:30:00,17.23,17.23,16.99,17.01,83158.0,14.0487,14.0487,13.853,13.8693,83158.0
2015-09-30 11:00:00,17.01,17.13,16.98,17.12,100229.0,13.8693,13.9672,13.8449,13.959,100229.0
2015-09-30 11:30:00,17.12,17.15,16.93,16.96,92573.0,13.959,13.9835,13.8041,13.8286,92573.0
2015-09-30 12:00:00,16.96,17.05,16.87,17.03,98004.0,13.8286,13.9019,13.7552,13.8856,98004.0
2015-09-30 12:30:00,17.04,17.07,16.91,16.92,137722.0,13.8938,13.9183,13.7878,13.7959,137722.0
2015-09-30 13:00:00,16.93,17.02,16.92,16.95,128473.0,13.8041,13.8775,13.7959,13.8204,128473.0
2015-09-30 13:30:00,16.96,17.08,16.93,17.06,87264.0,13.8286,13.9264,13.8041,13.9101,87264.0
2015-09-30 14:00:00,17.06,17.15,17.04,17.09,139782.0,13.9101,13.9835,13.8938,13.9346,139782.0
2015-09-30 14:30:00,17.1,17.15,17.05,17.14,103265.0,13.9427,13.9835,13.9019,13.9753,103265.0
2015-09-30 15:00:00,17.14,17.15,17.07,17.14,202694.0,13.9753,13.9835,13.9183,13.9753,202694.0
2015-09-30 15:30:00,17.14,17.21,17.13,17.18,449296.0,13.9753,14.0324,13.9672,14.0079,449296.0
2015-10-01 09:30:00,17.18,17.45,17.18,17.25,143899.0,14.0079,14.2281,14.0079,14.065,143899.0
2015-10-01 10:00:00,17.23,17.31,17.14,17.24,128261.0,14.0487,14.1139,13.9753,14.0569,128261.0
2015-10-01 10:30:00,17.25,17.26,17.05,17.08,145810.0,14.065,14.0732,13.9019,13.9264,145810.0
2015-10-01 11:00:00,17.07,17.12,17.0,17.07,118839.0,13.9183,13.959,13.8612,13.9183,118839.0
2015-10-01 11:30:00,17.08,17.09,16.9,16.94,170587.0,13.9264,13.9346,13.7796,13.8123,170587.0
2015-10-01 12:00:00,16.94,17.08,16.91,17.04,124671.0,13.8123,13.9264,13.7878,13.8938,124671.0
2015-10-01 12:30:00,17.04,17.08,16.95,17.01,66774.0,13.8938,13.9264,13.8204,13.8693,66774.0
2015-10-01 13:00:00,17.02,17.04,16.96,17.02,72480.0,13.8775,13.8938,13.8286,13.8775,72480.0
2015-10-01 13:30:00,17.02,17.12,16.99,17.12,108487.0,13.8775,13.959,13.853,13.959,108487.0
2015-10-01 14:00:00,17.12,17.17,17.1,17.14,150452.0,13.959,13.9998,13.9427,13.9753,150452.0
2015-10-01 14:30:00,17.14,17.16,17.09,17.14,103406.0,13.9753,13.9916,13.9346,13.9753,103406.0
2015-10-01 15:00:00,17.13,17.17,17.12,17.13,194919.0,13.9672,13.9998,13.959,13.9672,194919.0
2015-10-01 15:30:00,17.12,17.22,17.1,17.21,368410.0,13.959,14.0406,13.9427,14.0324,368410.0
2015-10-02 09:30:00,16.98,17.49,16.88,17.01,207279.0,13.8449,14.2607,13.7633,13.8693,207279.0
2015-10-02 10:00:00,17.03,17.2,16.95,17.14,194286.0,13.8856,14.0242,13.8204,13.9753,194286.0
2015-10-02 10:30:00,17.13,17.2,17.1,17.18,114541.0,13.9672,14.0242,13.9427,14.0079,114541.0
2015-10-02 11:00:00,17.18,17.28,17.16,17.27,114651.0,14.0079,14.0895,13.9916,14.0813,114651.0
2015-10-02 11:30:00,17.27,17.35,17.25,17.35,133071.0,14.0813,14.1466,14.065,14.1466,133071.0
2015-10-02 12:00:00,17.35,17.43,17.31,17.41,212006.0,14.1466,14.2118,14.1139,14.1955,212006.0
2015-10-02 12:30:00,17.41,17.56,17.4,17.55,273026.0,14.1955,14.3178,14.1873,14.3096,273026.0
2015-10-02 13:00:00,17.56,17.74,17.55,17.71,485057.0,14.3178,14.4645,14.3096,14.4401,485057.0
2015-10-02 13:30:00,17.7,17.76,17.63,17.64,342521.0,14.4319,14.4809,14.3749,14.383,342521.0
2015-10-02 14:00:00,17.65,17.7,17.6,17.69,151163.0,14.3912,14.4319,14.3504,14.4238,151163.0
2015-10-02 14:30:00,17.7,17.75,17.58,17.63,204931.0,14.4319,14.4727,14.3341,14.3749,204931.0
2015-10-02 15:00:00,17.64,17.8,17.63,17.8,287143.0,14.383,14.5135,14.3749,14.5135,287143.0
2015-10-02 15:30:00,17.8,17.85,17.77,17.8,531103.0,14.5135,14.5542,14.489,14.5135,531103.0
2015-10-05 09:30:00,17.85,18.17,17.85,17.98,253867.0,14.5542,14.8152,14.5542,14.6602,253867.0
2015-10-05 10:00:00,17.99,18.07,17.92,17.99,288108.0,14.6684,14.7336,14.6113,14.6684,288108.0
2015-10-05 10:30:00,18.0,18.05,17.93,17.96,188867.0,14.6765,14.7173,14.6195,14.6439,188867.0
2015-10-05 11:00:00,17.96,18.04,17.94,18.01,199238.0,14.6439,14.7092,14.6276,14.6847,199238.0
2015-10-05 11:30:00,18.01,18.14,17.98,18.0,510652.0,14.6847,14.7907,14.6602,14.6765,510652.0
2015-10-05 12:00:00,18.0,18.04,17.98,18.02,845603.0,14.6765,14.7092,14.6602,14.6928,845603.0
2015-10-05 12:30:00,18.02,18.2,17.99,18.02,291116.0,14.6928,14.8396,14.6684,14.6928,291116.0
2015-10-05 13:00:00,18.03,18.03,17.96,17.99,287505.0,14.701,14.701,14.6439,14.6684,287505.0
2015-10-05 13:30:00,17.98,18.08,17.97,18.02,329625.0,14.6602,14.7418,14.6521,14.6928,329625.0
2015-10-05 14:00:00,18.02,18.09,17.9,18.06,176368.0,14.6928,14.7499,14.595,14.7255,176368.0
2015-10-05 14:30:00,18.06,18.16,18.05,18.12,196072.0,14.7255,14.807,14.7173,14.7744,196072.0
2015-10-05 15:00:00,18.11,18.16,18.07,18.16,307577.0,14.7662,14.807,14.7336,14.807,307577.0
2015-10-05 15:30:00,18.16,18.19,18.12,18.18,484838.0,14.807,14.8315,14.7744,14.8233,484838.0
2015-10-06 09:30:00,18.24,18.37,18.19,18.35,228617.0,14.8722,14.9782,14.8315,14.9619,228617.0
2015-10-06 10:00:00,18.36,18.5,18.21,18.24,409694.0,14.9701,15.0842,14.8478,14.8722,409694.0
2015-10-06 10:30:00,18.24,18.38,18.2,18.31,192864.0,14.8722,14.9864,14.8396,14.9293,192864.0
2015-10-06 11:00:00,18.32,18.6,18.31,18.59,271691.0,14.9375,15.1658,14.9293,15.1576,271691.0
2015-10-06 11:30:00,18.6,18.6,18.38,18.4,234090.0,15.1658,15.1658,14.9864,15.0027,234090.0
2015-10-06 12:00:00,18.4,18.42,18.31,18.37,168396.0,15.0027,15.019,14.9293,14.9782,168396.0
2015-10-06 12:30:00,18.38,18.39,18.3,18.34,127965.0,14.9864,14.9945,14.9211,14.9538,127965.0
2015-10-06 13:00:00,18.35,18.43,18.34,18.37,118930.0,14.9619,15.0271,14.9538,14.9782,118930.0
2015-10-06 13:30:00,18.36,18.36,18.17,18.19,135355.0,14.9701,14.9701,14.8152,14.8315,135355.0
2015-10-06 14:00:00,18.18,18.31,18.16,18.26,288255.0,14.8233,14.9293,14.807,14.8885,288255.0
2015-10-06 14:30:00,18.27,18.38,18.25,18.29,154141.0,14.8967,14.9864,14.8804,14.913,154141.0
2015-10-06 15:00:00,18.29,18.31,18.19,18.21,354106.0,14.913,14.9293,14.8315,14.8478,354106.0
2015-10-06 15:30:00,18.21,18.22,18.14,18.16,698770.0,14.8478,14.8559,14.7907,14.807,698770.0
2015-10-07 09:30:00,18.45,18.72,18.36,18.54,203428.0,15.0435,15.2636,14.9701,15.1168,203428.0
2015-10-07 10:00:00,18.54,18.68,18.54,18.6,210280.0,15.1168,15.231,15.1168,15.1658,210280.0
2015-10-07 10:30:00,18.6,18.6,18.23,18.3,1135866.0,15.1658,15.1658,14.8641,14.9211,1135866.0
2015-10-07 11:00:00,18.3,18.31,17.95,17.99,411934.0,14.9211,14.9293,14.6358,14.6684,411934.0
2015-10-07 11:30:00,18.0,18.26,17.92,18.25,392492.0,14.6765,14.8885,14.6113,14.8804,392492.0
2015-10-07 12:00:00,18.25,18.32,18.2,18.26,556617.0,14.8804,14.9375,14.8396,14.8885,556617.0
2015-10-07 12:30:00,18.26,18.44,18.23,18.41,197257.0,14.8885,15.0353,14.8641,15.0108,197257.0
2015-10-07 13:00:00,18.42,18.63,18.41,18.63,173270.0,15.019,15.1902,15.0108,15.1902,173270.0
2015-10-07 13:30:00,18.63,18.86,18.62,18.82,385725.0,15.1902,15.3778,15.1821,15.3451,385725.0
2015-10-07 14:00:00,18.82,18.9,18.75,18.8,395042.0,15.3451,15.4104,15.2881,15.3288,395042.0
2015-10-07 14:30:00,18.8,18.85,18.76,18.8,462852.0,15.3288,15.3696,15.2962,15.3288,462852.0
2015-10-07 15:00:00,18.8,18.91,18.78,18.88,576714.0,15.3288,15.4185,15.3125,15.3941,576714.0
2015-10-07 15:30:00,18.89,18.94,18.84,18.93,657735.0,15.4022,15.443,15.3614,15.4348,657735.0
2015-10-08 09:30:00,18.76,19.17,18.72,19.07,285202.0,15.2962,15.6305,15.2636,15.549,285202.0
2015-10-08 10:00:00,19.06,19.09,18.76,18.76,213894.0,15.5408,15.5653,15.2962,15.2962,213894.0
2015-10-08 10:30:00,18.77,18.89,18.67,18.75,244607.0,15.3044,15.4022,15.2228,15.2881,244607.0
2015-10-08 11:00:00,18.75,18.76,18.62,18.75,266106.0,15.2881,15.2962,15.1821,15.2881,266106.0
2015-10-08 11:30:00,18.75,18.96,18.74,18.86,198712.0,15.2881,15.4593,15.2799,15.3778,198712.0
2015-10-08 12:00:00,18.87,18.99,18.84,18.93,124548.0,15.3859,15.4837,15.3614,15.4348,124548.0
2015-10-08 12:30:00,18.94,18.97,18.81,18.86,63792.0,15.443,15.4674,15.337,15.3778,63792.0
2015-10-08 13:00:00,18.86,18.88,18.81,18.82,150749.0,15.3778,15.3941,15.337,15.3451,150749.0
2015-10-08 13:30:00,18.83,18.86,18.82,18.85,249505.0,15.3533,15.3778,15.3451,15.3696,249505.0
2015-10-08 14:00:00,18.85,18.97,18.8,18.92,214882.0,15.3696,15.4674,15.3288,15.4267,214882.0
2015-10-08 14:30:00,18.92,19.18,18.92,19.15,263258.0,15.4267,15.6387,15.4267,15.6142,263258.0
2015-10-08 15:00:00,19.15,19.29,19.15,19.17,265347.0,15.6142,15.7284,15.6142,15.6305,265347.0
2015-10-08 15:30:00,19.17,19.19,19.06,19.07,686666.0,15.6305,15.6468,15.5408,15.549,686666.0
2015-10-09 09:30:00,19.33,19.42,19.06,19.07,260629.0,15.761,15.8344,15.5408,15.549,260629.0
2015-10-09 10:00:00,19.06,19.09,18.78,18.82,424054.0,15.5408,15.5653,15.3125,15.3451,424054.0
2015-10-09 10:30:00,18.83,18.93,18.82,18.93,139398.0,15.3533,15.4348,15.3451,15.4348,139398.0
2015-10-09 11:00:00,18.93,19.07,18.86,19.06,185233.0,15.4348,15.549,15.3778,15.5408,185233.0
2015-10-09 11:30:00,19.06,19.06,18.93,18.95,113954.0,15.5408,15.5408,15.4348,15.4511,113954.0
2015-10-09 12:00:00,18.95,19.0,18.94,19.0,156203.0,15.4511,15.4919,15.443,15.4919,156203.0
2015-10-09 12:30:00,18.99,19.03,18.94,19.01,81724.0,15.4837,15.5164,15.443,15.5001,81724.0
2015-10-09 13:00:00,19.01,19.06,18.92,19.05,98496.0,15.5001,15.5408,15.4267,15.5327,98496.0
2015-10-09 13:30:00,19.04,19.13,19.01,19.11,119402.0,15.5245,15.5979,15.5001,15.5816,119402.0
2015-10-09 14:00:00,19.1,19.15,19.05,19.15,80481.0,15.5734,15.6142,15.5327,15.6142,80481.0
2015-10-09 14:30:00,19.15,19.16,19.09,19.09,120596.0,15.6142,15.6224,15.5653,15.5653,120596.0
2015-10-09 15:00:00,19.09,19.16,19.06,19.12,216842.0,15.5653,15.6224,15.5408,15.5897,216842.0
2015-10-09 15:30:00,19.13,19.19,19.07,19.08,520170.0,15.5979,15.6468,15.549,15.5571,520170.0
2015-10-12 09:30:00,19.1,19.1,18.84,18.88,145266.0,15.5734,15.5734,15.3614,15.3941,145266.0
2015-10-12 10:00:00,18.88,19.03,18.83,18.95,98775.0,15.3941,15.5164,15.3533,15.4511,98775.0
2015-10-12 10:30:00,18.95,19.03,18.86,18.87,93032.0,15.4511,15.5164,15.3778,15.3859,93032.0
2015-10-12 11:00:00,18.87,18.97,18.87,18.94,94319.0,15.3859,15.4674,15.3859,15.443,94319.0
2015-10-12 11:30:00,18.96,18.97,18.78,18.8,134497.0,15.4593,15.4674,15.3125,15.3288,134497.0
2015-10-12 12:00:00,18.79,18.85,18.76,18.82,64984.0,15.3207,15.3696,15.2962,15.3451,64984.0
2015-10-12 12:30:00,18.81,18.89,18.81,18.86,95431.0,15.337,15.4022,15.337,15.3778,95431.0
2015-10-12 13:00:00,18.86,18.92,18.82,18.86,129022.0,15.3778,15.4267,15.3451,15.3778,129022.0
2015-10-12 13:30:00,18.87,18.98,18.86,18.97,112735.0,15.3859,15.4756,15.3778,15.4674,112735.0
2015-10-12 14:00:00,18.98,19.05,18.96,19.05,135752.0,15.4756,15.5327,15.4593,15.5327,135752.0
2015-10-12 14:30:00,19.04,19.05,18.97,19.05,221647.0,15.5245,15.5327,15.4674,15.5327,221647.0
2015-10-12 15:00:00,19.05,19.07,19.0,19.0,123470.0,15.5327,15.549,15.4919,15.4919,123470.0
2015-10-12 15:30:00,19.01,19.08,19.0,19.08,325813.0,15.5001,15.5571,15.4919,15.5571,325813.0
2015-10-13 09:30:00,18.87,19.25,18.71,19.23,148941.0,15.3859,15.6957,15.2554,15.6794,148941.0
2015-10-13 10:00:00,19.22,19.45,19.18,19.42,201729.0,15.6713,15.8588,15.6387,15.8344,201729.0
2015-10-13 10:30:00,19.42,19.49,19.36,19.4,177336.0,15.8344,15.8914,15.7854,15.818,177336.0
2015-10-13 11:00:00,19.4,19.49,19.35,19.35,179476.0,15.818,15.8914,15.7773,15.7773,179476.0
2015-10-13 11:30:00,19.35,19.42,19.3,19.38,92348.0,15.7773,15.8344,15.7365,15.8017,92348.0
2015-10-13 12:00:00,19.37,19.39,19.32,19.34,85860.0,15.7936,15.8099,15.7528,15.7691,85860.0
2015-10-13 12:30:00,19.35,19.39,19.19,19.2,134266.0,15.7773,15.8099,15.6468,15.655,134266.0
2015-10-13 13:00:00,19.19,19.31,19.18,19.3,111577.0,15.6468,15.7447,15.6387,15.7365,111577.0
2015-10-13 13:30:00,19.3,19.32,19.25,19.25,108941.0,15.7365,15.7528,15.6957,15.6957,108941.0
2015-10-13 14:00:00,19.24,19.27,19.18,19.23,101365.0,15.6876,15.7121,15.6387,15.6794,101365.0
2015-10-13 14:30:00,19.23,19.24,19.16,19.24,121981.0,15.6794,15.6876,15.6224,15.6876,121981.0
2015-10-13 15:00:00,19.24,19.24,19.1,19.13,168856.0,15.6876,15.6876,15.5734,15.5979,168856.0
2015-10-13 15:30:00,19.13,19.17,19.09,19.12,320087.0,15.5979,15.6305,15.5653,15.5897,320087.0
2015-10-14 09:30:00,19.54,19.71,19.32,19.58,240484.0,15.9322,16.0708,15.7528,15.9648,240484.0
2015-10-14 10:00:00,19.59,19.61,19.15,19.18,171830.0,15.973,15.9893,15.6142,15.6387,171830.0
2015-10-14 10:30:00,19.18,19.27,19.09,19.19,127453.0,15.6387,15.7121,15.5653,15.6468,127453.0
2015-10-14 11:00:00,19.18,19.25,19.11,19.18,109410.0,15.6387,15.6957,15.5816,15.6387,109410.0
2015-10-14 11:30:00,19.18,19.26,19.16,19.23,100048.0,15.6387,15.7039,15.6224,15.6794,100048.0
2015-10-14 12:00:00,19.23,19.27,19.17,19.25,76818.0,15.6794,15.7121,15.6305,15.6957,76818.0
2015-10-14 12:30:00,19.24,19.31,19.22,19.24,156186.0,15.6876,15.7447,15.6713,15.6876,156186.0
2015-10-14 13:00:00,19.25,19.31,19.21,19.23,102479.0,15.6957,15.7447,15.6631,15.6794,102479.0
2015-10-14 13:30:00,19.23,19.27,19.2,19.23,139108.0,15.6794,15.7121,15.655,15.6794,139108.0
2015-10-14 14:00:00,19.23,19.27,19.15,19.15,108424.0,15.6794,15.7121,15.6142,15.6142,108424.0
2015-10-14 14:30:00,19.15,19.17,19.05,19.07,115727.0,15.6142,15.6305,15.5327,15.549,115727.0
2015-10-14 15:00:00,19.07,19.11,18.99,19.06,486732.0,15.549,15.5816,15.4837,15.5408,486732.0
2015-10-14 15:30:00,19.06,19.21,19.05,19.15,654418.0,15.5408,15.6631,15.5327,15.6142,654418.0
2015-10-15 09:30:00,19.14,19.34,19.09,19.17,81620.0,15.6061,15.7691,15.5653,15.6305,81620.0
2015-10-15 10:00:00,19.17,19.34,19.17,19.31,112940.0,15.6305,15.7691,15.6305,15.7447,112940.0
2015-10-15 10:30:00,19.3,19.33,19.23,19.31,76034.0,15.7365,15.761,15.6794,15.7447,76034.0
2015-10-15 11:00:00,19.3,19.34,19.23,19.23,128377.0,15.7365,15.7691,15.6794,15.6794,128377.0
2015-10-15 11:30:00,19.23,19.24,18.98,19.01,87418.0,15.6794,15.6876,15.4756,15.5001,87418.0
2015-10-15 12:00:00,19.0,19.2,18.98,19.19,96351.0,15.4919,15.655,15.4756,15.6468,96351.0
2015-10-15 12:30:00,19.19,19.21,19.14,19.2,78662.0,15.6468,15.6631,15.6061,15.655,78662.0
2015-10-15 13:00:00,19.2,19.29,19.19,19.27,72136.0,15.655,15.7284,15.6468,15.7121,72136.0
2015-10-15 13:30:00,19.28,19.28,19.16,19.23,71774.0,15.7202,15.7202,15.6224,15.6794,71774.0
2015-10-15 14:00:00,19.22,19.32,19.21,19.3,108676.0,15.6713,15.7528,15.6631,15.7365,108676.0
2015-10-15 14:30:00,19.31,19.41,19.31,19.41,115930.0,15.7447,15.8262,15.7447,15.8262,115930.0
2015-10-15 15:00:00,19.41,19.44,19.35,19.39,228527.0,15.8262,15.8507,15.7773,15.8099,228527.0
2015-10-15 15:30:00,19.39,19.4,19.32,19.36,424950.0,15.8099,15.818,15.7528,15.7854,424950.0
2015-10-16 09:30:00,19.34,19.47,19.14,19.22,132232.0,15.7691,15.8751,15.6061,15.6713,132232.0
2015-10-16 10:00:00,19.2,19.23,19.06,19.09,183690.0,15.655,15.6794,15.5408,15.5653,183690.0
2015-10-16 10:30:00,19.09,19.11,18.97,18.98,213113.0,15.5653,15.5816,15.4674,15.4756,213113.0
2015-10-16 11:00:00,18.98,19.01,18.89,18.91,213317.0,15.4756,15.5001,15.4022,15.4185,213317.0
2015-10-16 11:30:00,18.92,18.99,18.87,18.99,159053.0,15.4267,15.4837,15.3859,15.4837,159053.0
2015-10-16 12:00:00,19.0,19.01,18.91,18.96,127323.0,15.4919,15.5001,15.4185,15.4593,127323.0
2015-10-16 12:30:00,18.96,19.05,18.95,19.04,164943.0,15.4593,15.5327,15.4511,15.5245,164943.0
2015-10-16 13:00:00,19.04,19.07,18.98,18.98,150174.0,15.5245,15.549,15.4756,15.4756,150174.0
2015-10-16 13:30:00,18.99,19.01,18.89,18.9,99691.0,15.4837,15.5001,15.4022,15.4104,99691.0
2015-10-16 14:00:00,18.9,18.95,18.89,18.93,105768.0,15.4104,15.4511,15.4022,15.4348,105768.0
2015-10-16 14:30:00,18.94,19.04,18.91,19.01,218534.0,15.443,15.5245,15.4185,15.5001,218534.0
2015-10-16 15:00:00,19.01,19.02,18.96,18.97,176416.0,15.5001,15.5082,15.4593,15.4674,176416.0
2015-10-16 15:30:00,18.98,19.01,18.93,18.95,513777.0,15.4756,15.5001,15.4348,15.4511,513777.0
2015-10-19 09:30:00,18.81,18.81,18.21,18.33,275538.0,15.337,15.337,14.8478,14.9456,275538.0
2015-10-19 10:00:00,18.34,18.42,18.14,18.14,278077.0,14.9538,15.019,14.7907,14.7907,278077.0
2015-10-19 10:30:00,18.14,18.15,17.91,17.99,724615.0,14.7907,14.7988,14.6032,14.6684,724615.0
2015-10-19 11:00:00,18.0,18.16,17.91,18.15,817946.0,14.6765,14.807,14.6032,14.7988,817946.0
2015-10-19 11:30:00,18.15,18.2,17.97,17.99,452590.0,14.7988,14.8396,14.6521,14.6684,452590.0
2015-10-19 12:00:00,17.98,18.01,17.87,17.91,244696.0,14.6602,14.6847,14.5705,14.6032,244696.0
2015-10-19 12:30:00,17.91,18.03,17.89,17.95,439251.0,14.6032,14.701,14.5869,14.6358,439251.0
2015-10-19 13:00:00,17.96,18.01,17.95,17.95,194345.0,14.6439,14.6847,14.6358,14.6358,194345.0
2015-10-19 13:30:00,17.96,18.04,17.96,18.03,301326.0,14.6439,14.7092,14.6439,14.701,301326.0
2015-10-19 14:00:00,18.03,18.06,17.97,17.98,229814.0,14.701,14.7255,14.6521,14.6602,229814.0
2015-10-19 14:30:00,17.98,18.05,17.98,18.05,450812.0,14.6602,14.7173,14.6602,14.7173,450812.0
2015-10-19 15:00:00,18.05,18.11,18.02,18.11,478942.0,14.7173,14.7662,14.6928,14.7662,478942.0
2015-10-19 15:30:00,18.11,18.17,17.95,18.1,1289634.0,14.7662,14.8152,14.6358,14.7581,1289634.0
2015-10-20 09:30:00,17.61,18.55,17.61,18.14,894728.0,14.3585,15.125,14.3585,14.7907,894728.0
2015-10-20 10:00:00,18.15,18.3,18.03,18.3,430266.0,14.7988,14.9211,14.701,14.9211,430266.0
2015-10-20 10:30:00,18.31,18.35,18.21,18.21,266802.0,14.9293,14.9619,14.8478,14.8478,266802.0
2015-10-20 11:00:00,18.21,18.22,17.81,17.85,339141.0,14.8478,14.8559,14.5216,14.5542,339141.0
2015-10-20 11:30:00,17.85,17.86,17.69,17.72,310998.0,14.5542,14.5624,14.4238,14.4482,310998.0
2015-10-20 12:00:00,17.71,17.76,17.62,17.62,277344.0,14.4401,14.4809,14.3667,14.3667,277344.0
2015-10-20 12:30:00,17.63,17.92,17.61,17.9,336610.0,14.3749,14.6113,14.3585,14.595,336610.0
2015-10-20 13:00:00,17.91,17.99,17.74,17.77,249134.0,14.6032,14.6684,14.4645,14.489,249134.0
2015-10-20 13:30:00,17.78,17.94,17.75,17.92,213611.0,14.4972,14.6276,14.4727,14.6113,213611.0
2015-10-20 14:00:00,17.91,17.93,17.78,17.85,183278.0,14.6032,14.6195,14.4972,14.5542,183278.0
2015-10-20 14:30:00,17.84,17.93,17.78,17.91,204491.0,14.5461,14.6195,14.4972,14.6032,204491.0
2015-10-20 15:00:00,17.92,17.95,17.88,17.94,256959.0,14.6113,14.6358,14.5787,14.6276,256959.0
2015-10-20 15:30:00,17.95,17.95,17.81,17.85,719462.0,14.6358,14.6358,14.5216,14.5542,719462.0
2015-10-21 09:30:00,17.85,17.93,17.64,17.8,274969.0,14.5542,14.6195,14.383,14.5135,274969.0
2015-10-21 10:00:00,17.8,17.93,17.78,17.89,233488.0,14.5135,14.6195,14.4972,14.5869,233488.0
2015-10-21 10:30:00,17.89,17.98,17.87,17.96,158371.0,14.5869,14.6602,14.5705,14.6439,158371.0
2015-10-21 11:00:00,17.95,17.96,17.78,17.82,172127.0,14.6358,14.6439,14.4972,14.5298,172127.0
2015-10-21 11:30:00,17.83,17.94,17.82,17.89,156399.0,14.5379,14.6276,14.5298,14.5869,156399.0
2015-10-21 12:00:00,17.89,17.93,17.84,17.92,155911.0,14.5869,14.6195,14.5461,14.6113,155911.0
2015-10-21 12:30:00,17.92,18.05,17.9,17.98,210530.0,14.6113,14.7173,14.595,14.6602,210530.0
2015-10-21 13:00:00,17.97,18.0,17.81,17.81,156410.0,14.6521,14.6765,14.5216,14.5216,156410.0
2015-10-21 13:30:00,17.82,17.86,17.76,17.8,160713.0,14.5298,14.5624,14.4809,14.5135,160713.0
2015-10-21 14:00:00,17.79,17.89,17.76,17.86,202349.0,14.5053,14.5869,14.4809,14.5624,202349.0
2015-10-21 14:30:00,17.86,17.89,17.8,17.82,219242.0,14.5624,14.5869,14.5135,14.5298,219242.0
2015-10-21 15:00:00,17.82,17.89,17.72,17.78,348403.0,14.5298,14.5869,14.4482,14.4972,348403.0
2015-10-21 15:30:00,17.78,17.78,17.64,17.69,649096.0,14.4972,14.4972,14.383,14.4238,649096.0
2015-10-22 09:30:00,17.8,18.1,17.57,18.03,181921.0,14.5135,14.7581,14.3259,14.701,181921.0
2015-10-22 10:00:00,18.03,18.27,17.97,18.18,208085.0,14.701,14.8967,14.6521,14.8233,208085.0
2015-10-22 10:30:00,18.17,18.29,18.09,18.28,274134.0,14.8152,14.913,14.7499,14.9048,274134.0
2015-10-22 11:00:00,18.28,18.29,18.19,18.26,194552.0,14.9048,14.913,14.8315,14.8885,194552.0
2015-10-22 11:30:00,18.25,18.34,18.2,18.3,151063.0,14.8804,14.9538,14.8396,14.9211,151063.0
2015-10-22 12:00:00,18.29,18.37,18.21,18.29,122928.0,14.913,14.9782,14.8478,14.913,122928.0
2015-10-22 12:30:00,18.29,18.41,18.29,18.37,104490.0,14.913,15.0108,14.913,14.9782,104490.0
2015-10-22 13:00:00,18.36,18.38,18.29,18.35,123856.0,14.9701,14.9864,14.913,14.9619,123856.0
2015-10-22 13:30:00,18.36,18.43,18.18,18.19,113993.0,14.9701,15.0271,14.8233,14.8315,113993.0
2015-10-22 14:00:00,18.19,18.27,18.13,18.26,129469.0,14.8315,14.8967,14.7825,14.8885,129469.0
2015-10-22 14:30:00,18.26,18.59,18.25,18.49,317911.0,14.8885,15.1576,14.8804,15.0761,317911.0
2015-10-22 15:00:00,18.5,18.53,18.42,18.46,194866.0,15.0842,15.1087,15.019,15.0516,194866.0
2015-10-22 15:30:00,18.46,18.48,18.4,18.46,419755.0,15.0516,15.0679,15.0027,15.0516,419755.0
2015-10-23 09:30:00,18.67,18.83,18.55,18.76,185125.0,15.2228,15.3533,15.125,15.2962,185125.0
2015-10-23 10:00:00,18.76,18.93,18.68,18.86,184961.0,15.2962,15.4348,15.231,15.3778,184961.0
2015-10-23 10:30:00,18.86,18.97,18.81,18.87,187904.0,15.3778,15.4674,15.337,15.3859,187904.0
2015-10-23 11:00:00,18.87,18.96,18.8,18.81,133782.0,15.3859,15.4593,15.3288,15.337,133782.0
2015-10-23 11:30:00,18.82,18.83,18.68,18.72,89677.0,15.3451,15.3533,15.231,15.2636,89677.0
2015-10-23 12:00:00,18.72,18.73,18.62,18.69,81370.0,15.2636,15.2718,15.1821,15.2391,81370.0
2015-10-23 12:30:00,18.69,18.76,18.67,18.71,149947.0,15.2391,15.2962,15.2228,15.2554,149947.0
2015-10-23 13:00:00,18.71,18.71,18.63,18.68,48260.0,15.2554,15.2554,15.1902,15.231,48260.0
2015-10-23 13:30:00,18.67,18.68,18.61,18.62,75370.0,15.2228,15.231,15.1739,15.1821,75370.0
2015-10-23 14:00:00,18.62,18.68,18.6,18.66,90589.0,15.1821,15.231,15.1658,15.2147,90589.0
2015-10-23 14:30:00,18.65,18.8,18.64,18.73,134466.0,15.2065,15.3288,15.1984,15.2718,134466.0
2015-10-23 15:00:00,18.73,18.74,18.66,18.71,224558.0,15.2718,15.2799,15.2147,15.2554,224558.0
2015-10-23 15:30:00,18.71,18.75,18.68,18.72,313779.0,15.2554,15.2881,15.231,15.2636,313779.0
2015-10-26 09:30:00,18.72,18.72,18.38,18.51,170806.0,15.2636,15.2636,14.9864,15.0924,170806.0
2015-10-26 10:00:00,18.51,18.52,18.34,18.45,120605.0,15.0924,15.1005,14.9538,15.0435,120605.0
2015-10-26 10:30:00,18.45,18.49,18.33,18.43,172869.0,15.0435,15.0761,14.9456,15.0271,172869.0
2015-10-26 11:00:00,18.43,18.5,18.41,18.47,177627.0,15.0271,15.0842,15.0108,15.0598,177627.0
2015-10-26 11:30:00,18.47,18.52,18.43,18.46,212283.0,15.0598,15.1005,15.0271,15.0516,212283.0
2015-10-26 12:00:00,18.46,18.51,18.42,18.51,108685.0,15.0516,15.0924,15.019,15.0924,108685.0
2015-10-26 12:30:00,18.5,18.56,18.44,18.49,77927.0,15.0842,15.1331,15.0353,15.0761,77927.0
2015-10-26 13:00:00,18.49,18.49,18.45,18.46,59869.0,15.0761,15.0761,15.0435,15.0516,59869.0
2015-10-26 13:30:00,18.47,18.48,18.36,18.37,155662.0,15.0598,15.0679,14.9701,14.9782,155662.0
2015-10-26 14:00:00,18.38,18.41,18.28,18.29,97428.0,14.9864,15.0108,14.9048,14.913,97428.0
2015-10-26 14:30:00,18.28,18.31,18.23,18.28,81507.0,14.9048,14.9293,14.8641,14.9048,81507.0
2015-10-26 15:00:00,18.28,18.3,18.26,18.27,92581.0,14.9048,14.9211,14.8885,14.8967,92581.0
2015-10-26 15:30:00,18.27,18.3,18.2,18.26,294715.0,14.8967,14.9211,14.8396,14.8885,294715.0
2015-10-27 09:30:00,18.21,18.3,18.07,18.23,145021.0,14.8478,14.9211,14.7336,14.8641,145021.0
2015-10-27 10:00:00,18.25,18.4,18.22,18.29,117297.0,14.8804,15.0027,14.8559,14.913,117297.0
2015-10-27 10:30:00,18.29,18.45,18.27,18.34,184027.0,14.913,15.0435,14.8967,14.9538,184027.0
2015-10-27 11:00:00,18.34,18.4,18.29,18.3,172243.0,14.9538,15.0027,14.913,14.9211,172243.0
2015-10-27 11:30:00,18.3,18.37,18.24,18.27,123558.0,14.9211,14.9782,14.8722,14.8967,123558.0
2015-10-27 12:00:00,18.28,18.32,18.2,18.2,128219.0,14.9048,14.9375,14.8396,14.8396,128219.0
2015-10-27 12:30:00,18.2,18.33,18.2,18.22,86293.0,14.8396,14.9456,14.8396,14.8559,86293.0
2015-10-27 13:00:00,18.21,18.22,18.11,18.17,100409.0,14.8478,14.8559,14.7662,14.8152,100409.0
2015-10-27 13:30:00,18.16,18.24,18.14,18.17,202098.0,14.807,14.8722,14.7907,14.8152,202098.0
2015-10-27 14:00:00,18.18,18.25,18.14,18.19,215982.0,14.8233,14.8804,14.7907,14.8315,215982.0
2015-10-27 14:30:00,18.19,18.2,18.1,18.18,115898.0,14.8315,14.8396,14.7581,14.8233,115898.0
2015-10-27 15:00:00,18.18,18.29,18.18,18.29,108507.0,14.8233,14.913,14.8233,14.913,108507.0
2015-10-27 15:30:00,18.29,18.31,18.25,18.3,275903.0,14.913,14.9293,14.8804,14.9211,275903.0
2015-10-28 09:30:00,18.3,18.34,18.06,18.25,171607.0,14.9211,14.9538,14.7255,14.8804,171607.0
2015-10-28 10:00:00,18.25,18.45,18.25,18.32,296928.0,14.8804,15.0435,14.8804,14.9375,296928.0
2015-10-28 10:30:00,18.31,18.51,18.28,18.51,370715.0,14.9293,15.0924,14.9048,15.0924,370715.0
2015-10-28 11:00:00,18.52,18.56,18.46,18.5,233489.0,15.1005,15.1331,15.0516,15.0842,233489.0
2015-10-28 11:30:00,18.51,18.64,18.47,18.6,139735.0,15.0924,15.1984,15.0598,15.1658,139735.0
2015-10-28 12:00:00,18.61,18.68,18.54,18.57,99777.0,15.1739,15.231,15.1168,15.1413,99777.0
2015-10-28 12:30:00,18.57,18.59,18.5,18.55,141010.0,15.1413,15.1576,15.0842,15.125,141010.0
2015-10-28 13:00:00,18.55,18.63,18.53,18.58,75014.0,15.125,15.1902,15.1087,15.1495,75014.0
2015-10-28 13:30:00,18.59,18.75,18.57,18.69,146952.0,15.1576,15.2881,15.1413,15.2391,146952.0
2015-10-28 14:00:00,18.68,18.68,18.24,18.44,320537.0,15.231,15.231,14.8722,15.0353,320537.0
2015-10-28 14:30:00,18.45,18.52,18.29,18.47,209047.0,15.0435,15.1005,14.913,15.0598,209047.0
2015-10-28 15:00:00,18.47,18.59,18.44,18.59,329794.0,15.0598,15.1576,15.0353,15.1576,329794.0
2015-10-28 15:30:00,18.59,18.67,18.55,18.66,435288.0,15.1576,15.2228,15.125,15.2147,435288.0
2015-10-29 09:30:00,18.51,18.69,18.43,18.51,101487.0,15.0924,15.2391,15.0271,15.0924,101487.0
2015-10-29 10:00:00,18.5,18.7,18.46,18.52,82718.0,15.0842,15.2473,15.0516,15.1005,82718.0
2015-10-29 10:30:00,18.52,18.62,18.51,18.56,138086.0,15.1005,15.1821,15.0924,15.1331,138086.0
2015-10-29 11:00:00,18.56,18.58,18.49,18.57,87550.0,15.1331,15.1495,15.0761,15.1413,87550.0
2015-10-29 11:30:00,18.55,18.63,18.53,18.61,79184.0,15.125,15.1902,15.1087,15.1739,79184.0
2015-10-29 12:00:00,18.6,18.67,18.57,18.64,74183.0,15.1658,15.2228,15.1413,15.1984,74183.0
2015-10-29 12:30:00,18.64,18.68,18.59,18.61,60578.0,15.1984,15.231,15.1576,15.1739,60578.0
2015-10-29 13:00:00,18.61,18.65,18.57,18.61,70067.0,15.1739,15.2065,15.1413,15.1739,70067.0
2015-10-29 13:30:00,18.61,18.62,18.52,18.55,77324.0,15.1739,15.1821,15.1005,15.125,77324.0
2015-10-29 14:00:00,18.53,18.58,18.53,18.56,100281.0,15.1087,15.1495,15.1087,15.1331,100281.0
2015-10-29 14:30:00,18.56,18.64,18.55,18.59,78515.0,15.1331,15.1984,15.125,15.1576,78515.0
2015-10-29 15:00:00,18.6,18.61,18.56,18.56,96879.0,15.1658,15.1739,15.1331,15.1331,96879.0
2015-10-29 15:30:00,18.56,18.58,18.52,18.56,198729.0,15.1331,15.1495,15.1005,15.1331,198729.0
2015-10-30 09:30:00,18.69,18.74,18.45,18.63,106678.0,15.2391,15.2799,15.0435,15.1902,106678.0
2015-10-30 10:00:00,18.66,18.7,18.5,18.55,136821.0,15.2147,15.2473,15.0842,15.125,136821.0
2015-10-30 10:30:00,18.56,18.62,18.53,18.54,99951.0,15.1331,15.1821,15.1087,15.1168,99951.0
2015-10-30 11:00:00,18.55,18.57,18.47,18.5,80464.0,15.125,15.1413,15.0598,15.0842,80464.0
2015-10-30 11:30:00,18.51,18.61,18.48,18.55,148565.0,15.0924,15.1739,15.0679,15.125,148565.0
2015-10-30 12:00:00,18.56,18.59,18.54,18.56,74332.0,15.1331,15.1576,15.1168,15.1331,74332.0
2015-10-30 12:30:00,18.56,18.68,18.56,18.64,70457.0,15.1331,15.231,15.1331,15.1984,70457.0
2015-10-30 13:00:00,18.64,18.69,18.63,18.66,68433.0,15.1984,15.2391,15.1902,15.2147,68433.0
2015-10-30 13:30:00,18.65,18.7,18.58,18.58,156416.0,15.2065,15.2473,15.1495,15.1495,156416.0
2015-10-30 14:00:00,18.58,18.59,18.48,18.48,140344.0,15.1495,15.1576,15.0679,15.0679,140344.0
2015-10-30 14:30:00,18.48,18.49,18.43,18.46,96241.0,15.0679,15.0761,15.0271,15.0516,96241.0
2015-10-30 15:00:00,18.47,18.56,18.44,18.53,148033.0,15.0598,15.1331,15.0353,15.1087,148033.0
2015-10-30 15:30:00,18.53,18.58,18.47,18.47,278201.0,15.1087,15.1495,15.0598,15.0598,278201.0
2015-11-02 09:30:00,18.48,19.03,18.31,19.03,196762.0,15.0679,15.5164,14.9293,15.5164,196762.0
2015-11-02 10:00:00,19.03,19.16,18.91,19.11,197502.0,15.5164,15.6224,15.4185,15.5816,197502.0
2015-11-02 10:30:00,19.11,19.19,19.07,19.12,175101.0,15.5816,15.6468,15.549,15.5897,175101.0
2015-11-02 11:00:00,19.11,19.31,19.09,19.28,257803.0,15.5816,15.7447,15.5653,15.7202,257803.0
2015-11-02 11:30:00,19.28,19.31,19.12,19.12,156657.0,15.7202,15.7447,15.5897,15.5897,156657.0
2015-11-02 12:00:00,19.13,19.22,19.09,19.22,113060.0,15.5979,15.6713,15.5653,15.6713,113060.0
2015-11-02 12:30:00,19.22,19.34,19.21,19.32,135299.0,15.6713,15.7691,15.6631,15.7528,135299.0
2015-11-02 13:00:00,19.33,19.4,19.26,19.3,157029.0,15.761,15.818,15.7039,15.7365,157029.0
2015-11-02 13:30:00,19.3,19.34,19.25,19.33,104382.0,15.7365,15.7691,15.6957,15.761,104382.0
2015-11-02 14:00:00,19.32,19.37,19.29,19.32,110669.0,15.7528,15.7936,15.7284,15.7528,110669.0
2015-11-02 14:30:00,19.32,19.41,19.31,19.38,190914.0,15.7528,15.8262,15.7447,15.8017,190914.0
2015-11-02 15:00:00,19.39,19.4,19.3,19.36,165022.0,15.8099,15.818,15.7365,15.7854,165022.0
2015-11-02 15:30:00,19.36,19.38,19.3,19.32,462995.0,15.7854,15.8017,15.7365,15.7528,462995.0
2015-11-03 09:30:00,19.14,19.41,19.13,19.14,138197.0,15.6061,15.8262,15.5979,15.6061,138197.0
2015-11-03 10:00:00,19.16,19.21,19.07,19.14,257856.0,15.6224,15.6631,15.549,15.6061,257856.0
2015-11-03 10:30:00,19.14,19.28,19.13,19.2,396588.0,15.6061,15.7202,15.5979,15.655,396588.0
2015-11-03 11:00:00,19.2,19.21,19.01,19.12,243683.0,15.655,15.6631,15.5001,15.5897,243683.0
2015-11-03 11:30:00,19.12,19.12,18.98,19.02,226011.0,15.5897,15.5897,15.4756,15.5082,226011.0
2015-11-03 12:00:00,19.03,19.04,18.89,18.93,220040.0,15.5164,15.5245,15.4022,15.4348,220040.0
2015-11-03 12:30:00,18.93,19.0,18.9,18.96,110543.0,15.4348,15.4919,15.4104,15.4593,110543.0
2015-11-03 13:00:00,18.97,19.03,18.95,19.0,179748.0,15.4674,15.5164,15.4511,15.4919,179748.0
2015-11-03 13:30:00,19.0,19.0,18.92,19.0,99901.0,15.4919,15.4919,15.4267,15.4919,99901.0
2015-11-03 14:00:00,19.0,19.08,18.96,19.05,113701.0,15.4919,15.5571,15.4593,15.5327,113701.0
2015-11-03 14:30:00,19.05,19.11,19.02,19.05,130402.0,15.5327,15.5816,15.5082,15.5327,130402.0
2015-11-03 15:00:00,19.05,19.08,18.42,18.55,999303.0,15.5327,15.5571,15.019,15.125,999303.0
2015-11-03 15:30:00,18.55,18.65,18.48,18.6,1056935.0,15.125,15.2065,15.0679,15.1658,1056935.0
2015-11-04 09:30:00,18.8,18.8,18.07,18.18,321473.0,15.3288,15.3288,14.7336,14.8233,321473.0
2015-11-04 10:00:00,18.18,18.3,18.13,18.27,343762.0,14.8233,14.9211,14.7825,14.8967,343762.0
2015-11-04 10:30:00,18.27,18.34,18.22,18.32,361852.0,14.8967,14.9538,14.8559,14.9375,361852.0
2015-11-04 11:00:00,18.31,18.34,18.2,18.25,224833.0,14.9293,14.9538,14.8396,14.8804,224833.0
2015-11-04 11:30:00,18.25,18.33,18.22,18.27,123072.0,14.8804,14.9456,14.8559,14.8967,123072.0
2015-11-04 12:00:00,18.28,18.31,18.25,18.25,88544.0,14.9048,14.9293,14.8804,14.8804,88544.0
2015-11-04 12:30:00,18.25,18.34,18.24,18.33,117210.0,14.8804,14.9538,14.8722,14.9456,117210.0
2015-11-04 13:00:00,18.33,18.41,18.26,18.41,71462.0,14.9456,15.0108,14.8885,15.0108,71462.0
2015-11-04 13:30:00,18.41,18.54,18.39,18.51,145703.0,15.0108,15.1168,14.9945,15.0924,145703.0
2015-11-04 14:00:00,18.5,18.51,18.46,18.48,104157.0,15.0842,15.0924,15.0516,15.0679,104157.0
2015-11-04 14:30:00,18.48,18.56,18.46,18.49,98735.0,15.0679,15.1331,15.0516,15.0761,98735.0
2015-11-04 15:00:00,18.49,18.49,18.36,18.4,123710.0,15.0761,15.0761,14.9701,15.0027,123710.0
2015-11-04 15:30:00,18.4,18.46,18.4,18.43,319794.0,15.0027,15.0516,15.0027,15.0271,319794.0
2015-11-05 09:30:00,18.35,18.75,18.21,18.34,201310.0,14.9619,15.2881,14.8478,14.9538,201310.0
2015-11-05 10:00:00,18.34,18.36,18.21,18.23,177748.0,14.9538,14.9701,14.8478,14.8641,177748.0
2015-11-05 10:30:00,18.23,18.27,18.14,18.24,133571.0,14.8641,14.8967,14.7907,14.8722,133571.0
2015-11-05 11:00:00,18.25,18.3,18.22,18.27,95012.0,14.8804,14.9211,14.8559,14.8967,95012.0
2015-11-05 11:30:00,18.28,18.34,18.24,18.24,82207.0,14.9048,14.9538,14.8722,14.8722,82207.0
2015-11-05 12:00:00,18.24,18.3,18.22,18.29,77754.0,14.8722,14.9211,14.8559,14.913,77754.0
2015-11-05 12:30:00,18.3,18.4,18.28,18.39,100361.0,14.9211,15.0027,14.9048,14.9945,100361.0
2015-11-05 13:00:00,18.39,18.45,18.37,18.4,93806.0,14.9945,15.0435,14.9782,15.0027,93806.0
2015-11-05 13:30:00,18.4,18.51,18.4,18.51,73549.0,15.0027,15.0924,15.0027,15.0924,73549.0
2015-11-05 14:00:00,18.51,18.52,18.42,18.46,137723.0,15.0924,15.1005,15.019,15.0516,137723.0
2015-11-05 14:30:00,18.46,18.46,18.37,18.4,84375.0,15.0516,15.0516,14.9782,15.0027,84375.0
2015-11-05 15:00:00,18.4,18.46,18.31,18.45,175008.0,15.0027,15.0516,14.9293,15.0435,175008.0
2015-11-05 15:30:00,18.44,18.45,18.37,18.38,211961.0,15.0353,15.0435,14.9782,14.9864,211961.0
2015-11-06 09:30:00,18.18,18.26,17.92,17.95,331624.0,14.8233,14.8885,14.6113,14.6358,331624.0
2015-11-06 10:00:00,17.96,18.05,17.84,18.0,316301.0,14.6439,14.7173,14.5461,14.6765,316301.0
2015-11-06 10:30:00,18.0,18.13,18.0,18.07,253101.0,14.6765,14.7825,14.6765,14.7336,253101.0
2015-11-06 11:00:00,18.06,18.09,18.0,18.04,159434.0,14.7255,14.7499,14.6765,14.7092,159434.0
2015-11-06 11:30:00,18.04,18.18,18.04,18.17,116214.0,14.7092,14.8233,14.7092,14.8152,116214.0
2015-11-06 12:00:00,18.17,18.23,18.14,18.2,112727.0,14.8152,14.8641,14.7907,14.8396,112727.0
2015-11-06 12:30:00,18.2,18.36,18.19,18.36,133300.0,14.8396,14.9701,14.8315,14.9701,133300.0
2015-11-06 13:00:00,18.35,18.47,18.35,18.44,172255.0,14.9619,15.0598,14.9619,15.0353,172255.0
2015-11-06 13:30:00,18.44,18.47,18.4,18.41,97117.0,15.0353,15.0598,15.0027,15.0108,97117.0
2015-11-06 14:00:00,18.42,18.49,18.4,18.45,198077.0,15.019,15.0761,15.0027,15.0435,198077.0
2015-11-06 14:30:00,18.45,18.54,18.43,18.52,294344.0,15.0435,15.1168,15.0271,15.1005,294344.0
2015-11-06 15:00:00,18.52,18.54,18.43,18.46,189533.0,15.1005,15.1168,15.0271,15.0516,189533.0
2015-11-06 15:30:00,18.46,18.55,18.34,18.35,470856.0,15.0516,15.125,14.9538,14.9619,470856.0
2015-11-09 09:30:00,18.35,18.41,18.04,18.06,209192.0,14.9619,15.0108,14.7092,14.7255,209192.0
2015-11-09 10:00:00,18.05,18.07,17.92,17.95,129255.0,14.7173,14.7336,14.6113,14.6358,129255.0
2015-11-09 10:30:00,17.94,17.96,17.89,17.91,137772.0,14.6276,14.6439,14.5869,14.6032,137772.0
2015-11-09 11:00:00,17.92,17.92,17.74,17.75,141029.0,14.6113,14.6113,14.4645,14.4727,141029.0
2015-11-09 11:30:00,17.75,17.78,17.67,17.71,87446.0,14.4727,14.4972,14.4075,14.4401,87446.0
2015-11-09 12:00:00,17.71,17.79,17.61,17.76,127554.0,14.4401,14.5053,14.3585,14.4809,127554.0
2015-11-09 12:30:00,17.76,17.86,17.75,17.85,68114.0,14.4809,14.5624,14.4727,14.5542,68114.0
2015-11-09 13:00:00,17.85,17.86,17.71,17.75,92228.0,14.5542,14.5624,14.4401,14.4727,92228.0
2015-11-09 13:30:00,17.75,17.79,17.73,17.76,141287.0,14.4727,14.5053,14.4564,14.4809,141287.0
2015-11-09 14:00:00,17.76,17.88,17.73,17.85,191332.0,14.4809,14.5787,14.4564,14.5542,191332.0
2015-11-09 14:30:00,17.85,17.89,17.75,17.77,85344.0,14.5542,14.5869,14.4727,14.489,85344.0
2015-11-09 15:00:00,17.77,17.79,17.66,17.69,191233.0,14.489,14.5053,14.3993,14.4238,191233.0
2015-11-09 15:30:00,17.7,17.77,17.69,17.72,485240.0,14.4319,14.489,14.4238,14.4482,485240.0
2015-11-10 09:30:00,17.72,17.96,17.53,17.62,320509.0,14.4482,14.6439,14.2933,14.3667,320509.0
2015-11-10 10:00:00,17.62,17.68,17.42,17.45,332121.0,14.3667,14.4156,14.2036,14.2281,332121.0
2015-11-10 10:30:00,17.44,17.48,17.4,17.42,257969.0,14.2199,14.2526,14.1873,14.2036,257969.0
2015-11-10 11:00:00,17.43,17.45,17.37,17.39,203982.0,14.2118,14.2281,14.1629,14.1792,203982.0
2015-11-10 11:30:00,17.39,17.41,17.36,17.39,153361.0,14.1792,14.1955,14.1547,14.1792,153361.0
2015-11-10 12:00:00,17.39,17.51,17.38,17.46,333511.0,14.1792,14.277,14.171,14.2362,333511.0
2015-11-10 12:30:00,17.46,17.55,17.43,17.48,119529.0,14.2362,14.3096,14.2118,14.2526,119529.0
2015-11-10 13:00:00,17.48,17.5,17.46,17.46,152459.0,14.2526,14.2689,14.2362,14.2362,152459.0
2015-11-10 13:30:00,17.46,17.46,17.37,17.39,234351.0,14.2362,14.2362,14.1629,14.1792,234351.0
2015-11-10 14:00:00,17.39,17.4,17.25,17.27,602469.0,14.1792,14.1873,14.065,14.0813,602469.0
2015-11-10 14:30:00,17.27,17.31,17.23,17.26,602988.0,14.0813,14.1139,14.0487,14.0732,602988.0
2015-11-10 15:00:00,17.26,17.28,17.11,17.13,745933.0,14.0732,14.0895,13.9509,13.9672,745933.0
2015-11-10 15:30:00,17.13,17.19,17.09,17.1,1500496.0,13.9672,14.0161,13.9346,13.9427,1500496.0
2015-11-11 09:30:00,17.26,17.3,16.73,16.79,387922.0,14.0732,14.1058,13.641,13.69,387922.0
2015-11-11 10:00:00,16.79,16.85,16.61,16.62,675104.0,13.69,13.7389,13.5432,13.5513,675104.0
2015-11-11 10:30:00,16.62,16.86,16.61,16.82,528266.0,13.5513,13.747,13.5432,13.7144,528266.0
2015-11-11 11:00:00,16.83,16.87,16.79,16.86,222873.0,13.7226,13.7552,13.69,13.747,222873.0
2015-11-11 11:30:00,16.86,17.14,16.86,17.1,183893.0,13.747,13.9753,13.747,13.9427,183893.0
2015-11-11 12:00:00,17.1,17.17,17.09,17.13,117674.0,13.9427,13.9998,13.9346,13.9672,117674.0
2015-11-11 12:30:00,17.14,17.2,17.05,17.08,79070.0,13.9753,14.0242,13.9019,13.9264,79070.0
2015-11-11 13:00:00,17.08,17.1,16.99,17.02,123005.0,13.9264,13.9427,13.853,13.8775,123005.0
2015-11-11 13:30:00,17.02,17.13,17.01,17.1,71295.0,13.8775,13.9672,13.8693,13.9427,71295.0
2015-11-11 14:00:00,17.11,17.19,17.09,17.19,112855.0,13.9509,14.0161,13.9346,14.0161,112855.0
2015-11-11 14:30:00,17.2,17.22,17.16,17.18,131284.0,14.0242,14.0406,13.9916,14.0079,131284.0
2015-11-11 15:00:00,17.17,17.27,17.16,17.26,219292.0,13.9998,14.0813,13.9916,14.0732,219292.0
2015-11-11 15:30:00,17.26,17.27,17.19,17.23,407889.0,14.0732,14.0813,14.0161,14.0487,407889.0
2015-11-12 09:30:00,16.92,16.96,16.7,16.9,549495.0,13.7959,13.8286,13.6166,13.7796,549495.0
2015-11-12 10:00:00,16.89,16.9,16.78,16.86,279160.0,13.7715,13.7796,13.6818,13.747,279160.0
2015-11-12 10:30:00,16.86,17.01,16.84,17.01,201299.0,13.747,13.8693,13.7307,13.8693,201299.0
2015-11-12 11:00:00,17.01,17.03,16.95,16.96,169027.0,13.8693,13.8856,13.8204,13.8286,169027.0
2015-11-12 11:30:00,16.96,17.07,16.93,17.01,261722.0,13.8286,13.9183,13.8041,13.8693,261722.0
2015-11-12 12:00:00,17.01,17.06,16.98,17.04,134036.0,13.8693,13.9101,13.8449,13.8938,134036.0
2015-11-12 12:30:00,17.05,17.1,17.03,17.09,176960.0,13.9019,13.9427,13.8856,13.9346,176960.0
2015-11-12 13:00:00,17.09,17.2,17.09,17.2,144225.0,13.9346,14.0242,13.9346,14.0242,144225.0
2015-11-12 13:30:00,17.2,17.21,17.15,17.2,69799.0,14.0242,14.0324,13.9835,14.0242,69799.0
2015-11-12 14:00:00,17.2,17.21,17.03,17.07,80018.0,14.0242,14.0324,13.8856,13.9183,80018.0
2015-11-12 14:30:00,17.08,17.13,17.07,17.1,274673.0,13.9264,13.9672,13.9183,13.9427,274673.0
2015-11-12 15:00:00,17.1,17.13,17.06,17.12,157653.0,13.9427,13.9672,13.9101,13.959,157653.0
2015-11-12 15:30:00,17.12,17.14,17.05,17.05,637859.0,13.959,13.9753,13.9019,13.9019,637859.0
2015-11-13 09:30:00,17.1,17.28,17.09,17.15,210276.0,13.9427,14.0895,13.9346,13.9835,210276.0
2015-11-13 10:00:00,17.16,17.18,17.02,17.14,140838.0,13.9916,14.0079,13.8775,13.9753,140838.0
2015-11-13 10:30:00,17.13,17.27,17.11,17.22,147412.0,13.9672,14.0813,13.9509,14.0406,147412.0
2015-11-13 11:00:00,17.22,17.25,17.07,17.24,130581.0,14.0406,14.065,13.9183,14.0569,130581.0
2015-11-13 11:30:00,17.24,17.39,17.22,17.39,124178.0,14.0569,14.1792,14.0406,14.1792,124178.0
2015-11-13 12:00:00,17.39,17.43,17.32,17.32,127912.0,14.1792,14.2118,14.1221,14.1221,127912.0
2015-11-13 12:30:00,17.32,17.33,17.23,17.32,60255.0,14.1221,14.1302,14.0487,14.1221,60255.0
2015-11-13 13:00:00,17.32,17.38,17.3,17.35,99263.0,14.1221,14.171,14.1058,14.1466,99263.0
2015-11-13 13:30:00,17.35,17.37,17.19,17.19,83162.0,14.1466,14.1629,14.0161,14.0161,83162.0
2015-11-13 14:00:00,17.18,17.3,17.17,17.3,98186.0,14.0079,14.1058,13.9998,14.1058,98186.0
2015-11-13 14:30:00,17.29,17.29,17.22,17.29,89221.0,14.0976,14.0976,14.0406,14.0976,89221.0
2015-11-13 15:00:00,17.3,17.34,17.28,17.28,142064.0,14.1058,14.1384,14.0895,14.0895,142064.0
2015-11-13 15:30:00,17.28,17.32,17.19,17.24,331194.0,14.0895,14.1221,14.0161,14.0569,331194.0
2015-11-16 09:30:00,17.19,17.49,17.19,17.3,122832.0,14.0161,14.2607,14.0161,14.1058,122832.0
2015-11-16 10:00:00,17.29,17.29,17.09,17.19,95738.0,14.0976,14.0976,13.9346,14.0161,95738.0
2015-11-16 10:30:00,17.19,17.19,16.94,16.96,140366.0,14.0161,14.0161,13.8123,13.8286,140366.0
2015-11-16 11:00:00,16.97,17.12,16.96,17.04,176813.0,13.8367,13.959,13.8286,13.8938,176813.0
2015-11-16 11:30:00,17.03,17.13,17.03,17.08,97211.0,13.8856,13.9672,13.8856,13.9264,97211.0
2015-11-16 12:00:00,17.07,17.21,17.07,17.15,116681.0,13.9183,14.0324,13.9183,13.9835,116681.0
2015-11-16 12:30:00,17.15,17.19,17.08,17.11,63921.0,13.9835,14.0161,13.9264,13.9509,63921.0
2015-11-16 13:00:00,17.11,17.24,17.1,17.2,74542.0,13.9509,14.0569,13.9427,14.0242,74542.0
2015-11-16 13:30:00,17.19,17.32,17.19,17.3,111888.0,14.0161,14.1221,14.0161,14.1058,111888.0
2015-11-16 14:00:00,17.3,17.34,17.27,17.32,87741.0,14.1058,14.1384,14.0813,14.1221,87741.0
2015-11-16 14:30:00,17.33,17.38,17.32,17.32,122028.0,14.1302,14.171,14.1221,14.1221,122028.0
2015-11-16 15:00:00,17.32,17.41,17.31,17.39,148662.0,14.1221,14.1955,14.1139,14.1792,148662.0
2015-11-16 15:30:00,17.39,17.41,17.33,17.4,457985.0,14.1792,14.1955,14.1302,14.1873,457985.0
2015-11-17 09:30:00,17.36,17.38,17.1,17.26,125395.0,14.1547,14.171,13.9427,14.0732,125395.0
2015-11-17 10:00:00,17.27,17.28,17.08,17.23,113585.0,14.0813,14.0895,13.9264,14.0487,113585.0
2015-11-17 10:30:00,17.22,17.4,17.2,17.3,144892.0,14.0406,14.1873,14.0242,14.1058,144892.0
2015-11-17 11:00:00,17.31,17.49,17.31,17.48,100449.0,14.1139,14.2607,14.1139,14.2526,100449.0
2015-11-17 11:30:00,17.48,17.53,17.35,17.36,78652.0,14.2526,14.2933,14.1466,14.1547,78652.0
2015-11-17 12:00:00,17.36,17.36,17.21,17.23,75400.0,14.1547,14.1547,14.0324,14.0487,75400.0
2015-11-17 12:30:00,17.24,17.33,17.23,17.32,129355.0,14.0569,14.1302,14.0487,14.1221,129355.0
2015-11-17 13:00:00,17.32,17.34,17.23,17.25,120151.0,14.1221,14.1384,14.0487,14.065,120151.0
2015-11-17 13:30:00,17.24,17.3,17.23,17.27,129891.0,14.0569,14.1058,14.0487,14.0813,129891.0
2015-11-17 14:00:00,17.26,17.31,17.23,17.25,109891.0,14.0732,14.1139,14.0487,14.065,109891.0
2015-11-17 14:30:00,17.24,17.25,17.13,17.22,121423.0,14.0569,14.065,13.9672,14.0406,121423.0
2015-11-17 15:00:00,17.22,17.22,17.15,17.19,221644.0,14.0406,14.0406,13.9835,14.0161,221644.0
2015-11-17 15:30:00,17.18,17.33,17.18,17.28,396073.0,14.0079,14.1302,14.0079,14.0895,396073.0
2015-11-18 09:30:00,17.47,17.78,17.11,17.7,234227.0,14.2444,14.4972,13.9509,14.4319,234227.0
2015-11-18 10:00:00,17.69,17.85,17.67,17.82,183641.0,14.4238,14.5542,14.4075,14.5298,183641.0
2015-11-18 10:30:00,17.82,17.91,17.82,17.88,268589.0,14.5298,14.6032,14.5298,14.5787,268589.0
2015-11-18 11:00:00,17.88,17.94,17.82,17.9,116970.0,14.5787,14.6276,14.5298,14.595,116970.0
2015-11-18 11:30:00,17.89,17.92,17.79,17.8,121711.0,14.5869,14.6113,14.5053,14.5135,121711.0
2015-11-18 12:00:00,17.81,17.9,17.77,17.85,154959.0,14.5216,14.595,14.489,14.5542,154959.0
2015-11-18 12:30:00,17.85,17.87,17.78,17.82,88417.0,14.5542,14.5705,14.4972,14.5298,88417.0
2015-11-18 13:00:00,17.82,17.96,17.82,17.93,142040.0,14.5298,14.6439,14.5298,14.6195,142040.0
2015-11-18 13:30:00,17.93,17.99,17.92,17.97,118584.0,14.6195,14.6684,14.6113,14.6521,118584.0
2015-11-18 14:00:00,17.97,18.1,17.94,18.06,312846.0,14.6521,14.7581,14.6276,14.7255,312846.0
2015-11-18 14:30:00,18.07,18.08,17.95,17.97,567237.0,14.7336,14.7418,14.6358,14.6521,567237.0
2015-11-18 15:00:00,17.98,18.07,17.96,18.0,163232.0,14.6602,14.7336,14.6439,14.6765,163232.0
2015-11-18 15:30:00,17.99,18.05,17.98,18.02,379090.0,14.6684,14.7173,14.6602,14.6928,379090.0
2015-11-19 09:30:00,17.78,18.21,17.38,18.1,141252.0,14.4972,14.8478,14.171,14.7581,141252.0
2015-11-19 10:00:00,18.1,18.17,18.02,18.13,103126.0,14.7581,14.8152,14.6928,14.7825,103126.0
2015-11-19 10:30:00,18.13,18.17,18.11,18.17,92024.0,14.7825,14.8152,14.7662,14.8152,92024.0
2015-11-19 11:00:00,18.17,18.2,18.01,18.02,122932.0,14.8152,14.8396,14.6847,14.6928,122932.0
2015-11-19 11:30:00,18.03,18.03,17.93,17.98,45246.0,14.701,14.701,14.6195,14.6602,45246.0
2015-11-19 12:00:00,17.98,18.0,17.9,17.92,56266.0,14.6602,14.6765,14.595,14.6113,56266.0
2015-11-19 12:30:00,17.91,18.01,17.91,18.0,50429.0,14.6032,14.6847,14.6032,14.6765,50429.0
2015-11-19 13:00:00,18.0,18.01,17.9,17.92,55005.0,14.6765,14.6847,14.595,14.6113,55005.0
2015-11-19 13:30:00,17.91,17.97,17.87,17.89,54158.0,14.6032,14.6521,14.5705,14.5869,54158.0
2015-11-19 14:00:00,17.9,17.92,17.82,17.82,55307.0,14.595,14.6113,14.5298,14.5298,55307.0
2015-11-19 14:30:00,17.82,17.92,17.8,17.91,113924.0,14.5298,14.6113,14.5135,14.6032,113924.0
2015-11-19 15:00:00,17.91,17.91,17.82,17.86,112672.0,14.6032,14.6032,14.5298,14.5624,112672.0
2015-11-19 15:30:00,17.86,17.9,17.83,17.88,316699.0,14.5624,14.595,14.5379,14.5787,316699.0
2015-11-20 09:30:00,17.98,18.05,17.83,17.94,103077.0,14.6602,14.7173,14.5379,14.6276,103077.0
2015-11-20 10:00:00,17.95,17.99,17.82,17.85,86844.0,14.6358,14.6684,14.5298,14.5542,86844.0
2015-11-20 10:30:00,17.85,17.87,17.7,17.72,96553.0,14.5542,14.5705,14.4319,14.4482,96553.0
2015-11-20 11:00:00,17.73,17.79,17.68,17.74,97202.0,14.4564,14.5053,14.4156,14.4645,97202.0
2015-11-20 11:30:00,17.75,17.79,17.63,17.64,117886.0,14.4727,14.5053,14.3749,14.383,117886.0
2015-11-20 12:00:00,17.63,17.67,17.58,17.61,72484.0,14.3749,14.4075,14.3341,14.3585,72484.0
2015-11-20 12:30:00,17.61,17.72,17.6,17.68,91703.0,14.3585,14.4482,14.3504,14.4156,91703.0
2015-11-20 13:00:00,17.68,17.72,17.65,17.67,93579.0,14.4156,14.4482,14.3912,14.4075,93579.0
2015-11-20 13:30:00,17.67,17.68,17.61,17.65,85104.0,14.4075,14.4156,14.3585,14.3912,85104.0
2015-11-20 14:00:00,17.66,17.68,17.63,17.64,87231.0,14.3993,14.4156,14.3749,14.383,87231.0
2015-11-20 14:30:00,17.64,17.64,17.56,17.56,89160.0,14.383,14.383,14.3178,14.3178,89160.0
2015-11-20 15:00:00,17.57,17.58,17.5,17.53,194075.0,14.3259,14.3341,14.2689,14.2933,194075.0
2015-11-20 15:30:00,17.52,17.66,17.52,17.66,482410.0,14.2852,14.3993,14.2852,14.3993,482410.0
2015-11-23 09:30:00,17.63,17.83,17.61,17.71,84688.0,14.3749,14.5379,14.3585,14.4401,84688.0
2015-11-23 10:00:00,17.71,17.9,17.62,17.87,130255.0,14.4401,14.595,14.3667,14.5705,130255.0
2015-11-23 10:30:00,17.87,17.93,17.76,17.9,125768.0,14.5705,14.6195,14.4809,14.595,125768.0
2015-11-23 11:00:00,17.9,17.94,17.83,17.83,115781.0,14.595,14.6276,14.5379,14.5379,115781.0
2015-11-23 11:30:00,17.83,17.83,17.76,17.8,60990.0,14.5379,14.5379,14.4809,14.5135,60990.0
2015-11-23 12:00:00,17.79,17.8,17.72,17.73,92605.0,14.5053,14.5135,14.4482,14.4564,92605.0
2015-11-23 12:30:00,17.73,17.75,17.68,17.69,54323.0,14.4564,14.4727,14.4156,14.4238,54323.0
2015-11-23 13:00:00,17.69,17.71,17.63,17.63,49233.0,14.4238,14.4401,14.3749,14.3749,49233.0
2015-11-23 13:30:00,17.63,17.64,17.53,17.54,68874.0,14.3749,14.383,14.2933,14.3015,68874.0
2015-11-23 14:00:00,17.54,17.55,17.42,17.45,88918.0,14.3015,14.3096,14.2036,14.2281,88918.0
2015-11-23 14:30:00,17.45,17.47,17.39,17.44,70465.0,14.2281,14.2444,14.1792,14.2199,70465.0
2015-11-23 15:00:00,17.44,17.47,17.4,17.41,106074.0,14.2199,14.2444,14.1873,14.1955,106074.0
2015-11-23 15:30:00,17.42,17.46,17.36,17.37,242808.0,14.2036,14.2362,14.1547,14.1629,242808.0
2015-11-24 09:30:00,17.31,17.87,17.31,17.82,209635.0,14.1139,14.5705,14.1139,14.5298,209635.0
2015-11-24 10:00:00,17.83,17.83,17.63,17.66,84646.0,14.5379,14.5379,14.3749,14.3993,84646.0
2015-11-24 10:30:00,17.66,17.78,17.58,17.72,106260.0,14.3993,14.4972,14.3341,14.4482,106260.0
2015-11-24 11:00:00,17.71,17.81,17.66,17.66,204657.0,14.4401,14.5216,14.3993,14.3993,204657.0
2015-11-24 11:30:00,17.67,17.78,17.66,17.75,150085.0,14.4075,14.4972,14.3993,14.4727,150085.0
2015-11-24 12:00:00,17.75,17.81,17.64,17.65,81690.0,14.4727,14.5216,14.383,14.3912,81690.0
2015-11-24 12:30:00,17.65,17.68,17.61,17.68,36616.0,14.3912,14.4156,14.3585,14.4156,36616.0
2015-11-24 13:00:00,17.67,17.9,17.66,17.88,121541.0,14.4075,14.595,14.3993,14.5787,121541.0
2015-11-24 13:30:00,17.88,17.99,17.87,17.97,119338.0,14.5787,14.6684,14.5705,14.6521,119338.0
2015-11-24 14:00:00,17.97,17.99,17.8,17.85,131513.0,14.6521,14.6684,14.5135,14.5542,131513.0
2015-11-24 14:30:00,17.85,17.93,17.82,17.89,147719.0,14.5542,14.6195,14.5298,14.5869,147719.0
2015-11-24 15:00:00,17.88,17.9,17.83,17.87,162105.0,14.5787,14.595,14.5379,14.5705,162105.0
2015-11-24 15:30:00,17.87,17.9,17.78,17.81,412039.0,14.5705,14.595,14.4972,14.5216,412039.0
2015-11-25 09:30:00,17.81,17.88,17.49,17.62,170456.0,14.5216,14.5787,14.2607,14.3667,170456.0
2015-11-25 10:00:00,17.62,17.71,17.53,17.69,120358.0,14.3667,14.4401,14.2933,14.4238,120358.0
2015-11-25 10:30:00,17.69,17.78,17.67,17.71,112832.0,14.4238,14.4972,14.4075,14.4401,112832.0
2015-11-25 11:00:00,17.72,17.72,17.63,17.64,143543.0,14.4482,14.4482,14.3749,14.383,143543.0
2015-11-25 11:30:00,17.65,17.71,17.63,17.7,54966.0,14.3912,14.4401,14.3749,14.4319,54966.0
2015-11-25 12:00:00,17.71,17.72,17.66,17.69,93908.0,14.4401,14.4482,14.3993,14.4238,93908.0
2015-11-25 12:30:00,17.69,17.72,17.63,17.64,59071.0,14.4238,14.4482,14.3749,14.383,59071.0
2015-11-25 13:00:00,17.64,17.66,17.46,17.46,78826.0,14.383,14.3993,14.2362,14.2362,78826.0
2015-11-25 13:30:00,17.47,17.55,17.43,17.45,71639.0,14.2444,14.3096,14.2118,14.2281,71639.0
2015-11-25 14:00:00,17.45,17.46,17.38,17.4,87535.0,14.2281,14.2362,14.171,14.1873,87535.0
2015-11-25 14:30:00,17.4,17.43,17.36,17.38,79787.0,14.1873,14.2118,14.1547,14.171,79787.0
2015-11-25 15:00:00,17.39,17.45,17.38,17.4,190571.0,14.1792,14.2281,14.171,14.1873,190571.0
2015-11-25 15:30:00,17.41,17.43,17.36,17.37,407373.0,14.1955,14.2118,14.1547,14.1629,407373.0
2015-11-27 09:30:00,17.24,17.47,17.22,17.37,161041.0,14.0569,14.2444,14.0406,14.1629,161041.0
2015-11-27 10:00:00,17.37,17.5,17.3,17.44,154912.0,14.1629,14.2689,14.1058,14.2199,154912.0
2015-11-27 10:30:00,17.45,17.49,17.37,17.48,76532.0,14.2281,14.2607,14.1629,14.2526,76532.0
2015-11-27 11:00:00,17.48,17.56,17.46,17.53,80162.0,14.2526,14.3178,14.2362,14.2933,80162.0
2015-11-27 11:30:00,17.53,17.55,17.44,17.49,49264.0,14.2933,14.3096,14.2199,14.2607,49264.0
2015-11-27 12:00:00,17.5,17.5,17.43,17.48,66802.0,14.2689,14.2689,14.2118,14.2526,66802.0
2015-11-27 12:30:00,17.49,17.51,17.45,17.49,129661.0,14.2607,14.277,14.2281,14.2607,129661.0
2015-11-30 09:30:00,17.52,17.56,17.1,17.29,322353.0,14.2852,14.3178,13.9427,14.0976,322353.0
2015-11-30 10:00:00,17.28,17.54,17.27,17.5,227603.0,14.0895,14.3015,14.0813,14.2689,227603.0
2015-11-30 10:30:00,17.5,17.61,17.49,17.57,172482.0,14.2689,14.3585,14.2607,14.3259,172482.0
2015-11-30 11:00:00,17.57,17.67,17.54,17.57,151982.0,14.3259,14.4075,14.3015,14.3259,151982.0
2015-11-30 11:30:00,17.58,17.64,17.52,17.63,185239.0,14.3341,14.383,14.2852,14.3749,185239.0
2015-11-30 12:00:00,17.63,17.67,17.6,17.64,137071.0,14.3749,14.4075,14.3504,14.383,137071.0
2015-11-30 12:30:00,17.65,17.71,17.6,17.6,134735.0,14.3912,14.4401,14.3504,14.3504,134735.0
2015-11-30 13:00:00,17.6,17.64,17.51,17.57,131183.0,14.3504,14.383,14.277,14.3259,131183.0
2015-11-30 13:30:00,17.58,17.6,17.56,17.58,115450.0,14.3341,14.3504,14.3178,14.3341,115450.0
2015-11-30 14:00:00,17.57,17.58,17.46,17.46,128763.0,14.3259,14.3341,14.2362,14.2362,128763.0
2015-11-30 14:30:00,17.47,17.5,17.4,17.4,168803.0,14.2444,14.2689,14.1873,14.1873,168803.0
2015-11-30 15:00:00,17.41,17.42,17.34,17.42,178708.0,14.1955,14.2036,14.1384,14.2036,178708.0
2015-11-30 15:30:00,17.41,17.45,17.36,17.4,461959.0,14.1955,14.2281,14.1547,14.1873,461959.0
2015-12-01 09:30:00,17.41,17.43,17.28,17.34,195935.0,14.1955,14.2118,14.0895,14.1384,195935.0
2015-12-01 10:00:00,17.34,17.51,17.32,17.51,160368.0,14.1384,14.277,14.1221,14.277,160368.0
2015-12-01 10:30:00,17.5,17.53,17.41,17.49,159493.0,14.2689,14.2933,14.1955,14.2607,159493.0
2015-12-01 11:00:00,17.49,17.57,17.49,17.5,115157.0,14.2607,14.3259,14.2607,14.2689,115157.0
2015-12-01 11:30:00,17.49,17.52,17.41,17.43,99922.0,14.2607,14.2852,14.1955,14.2118,99922.0
2015-12-01 12:00:00,17.43,17.45,17.4,17.44,75406.0,14.2118,14.2281,14.1873,14.2199,75406.0
2015-12-01 12:30:00,17.44,17.52,17.43,17.48,88359.0,14.2199,14.2852,14.2118,14.2526,88359.0
2015-12-01 13:00:00,17.48,17.48,17.41,17.43,48555.0,14.2526,14.2526,14.1955,14.2118,48555.0
2015-12-01 13:30:00,17.44,17.47,17.42,17.43,71152.0,14.2199,14.2444,14.2036,14.2118,71152.0
2015-12-01 14:00:00,17.43,17.53,17.42,17.5,123571.0,14.2118,14.2933,14.2036,14.2689,123571.0
2015-12-01 14:30:00,17.5,17.51,17.47,17.5,84703.0,14.2689,14.277,14.2444,14.2689,84703.0
2015-12-01 15:00:00,17.5,17.56,17.46,17.53,140201.0,14.2689,14.3178,14.2362,14.2933,140201.0
2015-12-01 15:30:00,17.53,17.56,17.5,17.53,372726.0,14.2933,14.3178,14.2689,14.2933,372726.0
2015-12-02 09:30:00,17.38,17.5,17.28,17.32,126746.0,14.171,14.2689,14.0895,14.1221,126746.0
2015-12-02 10:00:00,17.32,17.49,17.27,17.39,113556.0,14.1221,14.2607,14.0813,14.1792,113556.0
2015-12-02 10:30:00,17.38,17.46,17.32,17.37,96313.0,14.171,14.2362,14.1221,14.1629,96313.0
2015-12-02 11:00:00,17.36,17.38,17.31,17.36,71984.0,14.1547,14.171,14.1139,14.1547,71984.0
2015-12-02 11:30:00,17.35,17.39,17.32,17.32,101989.0,14.1466,14.1792,14.1221,14.1221,101989.0
2015-12-02 12:00:00,17.32,17.34,17.25,17.29,64131.0,14.1221,14.1384,14.065,14.0976,64131.0
2015-12-02 12:30:00,17.28,17.36,17.25,17.36,72596.0,14.0895,14.1547,14.065,14.1547,72596.0
2015-12-02 13:00:00,17.35,17.42,17.33,17.38,167597.0,14.1466,14.2036,14.1302,14.171,167597.0
2015-12-02 13:30:00,17.38,17.48,17.37,17.48,65397.0,14.171,14.2526,14.1629,14.2526,65397.0
2015-12-02 14:00:00,17.48,17.5,17.36,17.4,86793.0,14.2526,14.2689,14.1547,14.1873,86793.0
2015-12-02 14:30:00,17.39,17.4,17.21,17.22,140716.0,14.1792,14.1873,14.0324,14.0406,140716.0
2015-12-02 15:00:00,17.22,17.31,17.22,17.27,112567.0,14.0406,14.1139,14.0406,14.0813,112567.0
2015-12-02 15:30:00,17.26,17.29,17.17,17.22,229004.0,14.0732,14.0976,13.9998,14.0406,229004.0
2015-12-03 09:30:00,17.35,17.37,17.09,17.19,230301.0,14.1466,14.1629,13.9346,14.0161,230301.0
2015-12-03 10:00:00,17.19,17.23,17.09,17.12,138818.0,14.0161,14.0487,13.9346,13.959,138818.0
2015-12-03 10:30:00,17.11,17.18,17.08,17.11,161495.0,13.9509,14.0079,13.9264,13.9509,161495.0
2015-12-03 11:00:00,17.12,17.13,17.03,17.07,99738.0,13.959,13.9672,13.8856,13.9183,99738.0
2015-12-03 11:30:00,17.08,17.08,16.95,16.95,106893.0,13.9264,13.9264,13.8204,13.8204,106893.0
2015-12-03 12:00:00,16.96,16.96,16.86,16.94,169695.0,13.8286,13.8286,13.747,13.8123,169695.0
2015-12-03 12:30:00,16.93,17.04,16.93,16.98,67352.0,13.8041,13.8938,13.8041,13.8449,67352.0
2015-12-03 13:00:00,16.98,17.06,16.97,17.02,65737.0,13.8449,13.9101,13.8367,13.8775,65737.0
2015-12-03 13:30:00,17.02,17.04,16.94,16.95,90147.0,13.8775,13.8938,13.8123,13.8204,90147.0
2015-12-03 14:00:00,16.95,16.98,16.84,16.84,185567.0,13.8204,13.8449,13.7307,13.7307,185567.0
2015-12-03 14:30:00,16.83,16.87,16.76,16.87,107703.0,13.7226,13.7552,13.6655,13.7552,107703.0
2015-12-03 15:00:00,16.87,16.93,16.85,16.89,276635.0,13.7552,13.8041,13.7389,13.7715,276635.0
2015-12-03 15:30:00,16.88,16.95,16.85,16.93,483669.0,13.7633,13.8204,13.7389,13.8041,483669.0
2015-12-04 09:30:00,17.0,17.0,16.76,16.85,186347.0,13.8612,13.8612,13.6655,13.7389,186347.0
2015-12-04 10:00:00,16.86,16.99,16.79,16.96,284859.0,13.747,13.853,13.69,13.8286,284859.0
2015-12-04 10:30:00,16.96,17.06,16.91,17.01,116317.0,13.8286,13.9101,13.7878,13.8693,116317.0
2015-12-04 11:00:00,17.0,17.12,16.99,17.04,201533.0,13.8612,13.959,13.853,13.8938,201533.0
2015-12-04 11:30:00,17.04,17.05,16.92,16.93,104968.0,13.8938,13.9019,13.7959,13.8041,104968.0
2015-12-04 12:00:00,16.93,16.98,16.89,16.95,173632.0,13.8041,13.8449,13.7715,13.8204,173632.0
2015-12-04 12:30:00,16.95,17.01,16.95,17.0,143894.0,13.8204,13.8693,13.8204,13.8612,143894.0
2015-12-04 13:00:00,17.0,17.07,16.98,17.05,107023.0,13.8612,13.9183,13.8449,13.9019,107023.0
2015-12-04 13:30:00,17.06,17.15,17.04,17.14,99598.0,13.9101,13.9835,13.8938,13.9753,99598.0
2015-12-04 14:00:00,17.13,17.17,17.13,17.15,115656.0,13.9672,13.9998,13.9672,13.9835,115656.0
2015-12-04 14:30:00,17.15,17.16,17.1,17.14,181108.0,13.9835,13.9916,13.9427,13.9753,181108.0
2015-12-04 15:00:00,17.14,17.24,17.13,17.17,184816.0,13.9753,14.0569,13.9672,13.9998,184816.0
2015-12-04 15:30:00,17.16,17.18,17.07,17.08,666704.0,13.9916,14.0079,13.9183,13.9264,666704.0
2015-12-07 09:30:00,16.93,16.97,16.6,16.62,105088.0,13.8041,13.8367,13.535,13.5513,105088.0
2015-12-07 10:00:00,16.61,16.63,16.45,16.46,105236.0,13.5432,13.5595,13.4127,13.4209,105236.0
2015-12-07 10:30:00,16.46,16.49,16.38,16.43,93579.0,13.4209,13.4453,13.3557,13.3964,93579.0
2015-12-07 11:00:00,16.44,16.54,16.41,16.5,264719.0,13.4046,13.4861,13.3801,13.4535,264719.0
2015-12-07 11:30:00,16.5,16.74,16.5,16.72,542016.0,13.4535,13.6492,13.4535,13.6329,542016.0
2015-12-07 12:00:00,16.72,16.72,16.65,16.67,74691.0,13.6329,13.6329,13.5758,13.5921,74691.0
2015-12-07 12:30:00,16.66,16.7,16.65,16.68,73409.0,13.584,13.6166,13.5758,13.6003,73409.0
2015-12-07 13:00:00,16.68,16.73,16.65,16.68,98000.0,13.6003,13.641,13.5758,13.6003,98000.0
2015-12-07 13:30:00,16.68,16.68,16.6,16.65,97465.0,13.6003,13.6003,13.535,13.5758,97465.0
2015-12-07 14:00:00,16.65,16.69,16.62,16.66,138036.0,13.5758,13.6084,13.5513,13.584,138036.0
2015-12-07 14:30:00,16.67,16.7,16.64,16.64,200976.0,13.5921,13.6166,13.5676,13.5676,200976.0
2015-12-07 15:00:00,16.64,16.66,16.56,16.65,143095.0,13.5676,13.584,13.5024,13.5758,143095.0
2015-12-07 15:30:00,16.66,16.7,16.62,16.68,536393.0,13.584,13.6166,13.5513,13.6003,536393.0
2015-12-08 09:30:00,16.38,16.44,16.23,16.34,220076.0,13.3557,13.4046,13.2333,13.323,220076.0
2015-12-08 10:00:00,16.33,16.39,16.3,16.33,134514.0,13.3149,13.3638,13.2904,13.3149,134514.0
2015-12-08 10:30:00,16.33,16.54,16.31,16.51,175551.0,13.3149,13.4861,13.2986,13.4616,175551.0
2015-12-08 11:00:00,16.52,16.66,16.52,16.56,222055.0,13.4698,13.584,13.4698,13.5024,222055.0
2015-12-08 11:30:00,16.56,16.61,16.52,16.61,111632.0,13.5024,13.5432,13.4698,13.5432,111632.0
2015-12-08 12:00:00,16.6,16.63,16.57,16.59,113546.0,13.535,13.5595,13.5106,13.5269,113546.0
2015-12-08 12:30:00,16.59,16.59,16.49,16.53,67625.0,13.5269,13.5269,13.4453,13.478,67625.0
2015-12-08 13:00:00,16.53,16.54,16.44,16.48,83964.0,13.478,13.4861,13.4046,13.4372,83964.0
2015-12-08 13:30:00,16.48,16.6,16.48,16.5,138133.0,13.4372,13.535,13.4372,13.4535,138133.0
2015-12-08 14:00:00,16.5,16.53,16.48,16.51,71060.0,13.4535,13.478,13.4372,13.4616,71060.0
2015-12-08 14:30:00,16.51,16.52,16.44,16.51,138921.0,13.4616,13.4698,13.4046,13.4616,138921.0
2015-12-08 15:00:00,16.51,16.53,16.48,16.51,248015.0,13.4616,13.478,13.4372,13.4616,248015.0
2015-12-08 15:30:00,16.51,16.62,16.5,16.57,719712.0,13.4616,13.5513,13.4535,13.5106,719712.0
2015-12-09 09:30:00,16.65,16.95,16.64,16.89,243058.0,13.5758,13.8204,13.5676,13.7715,243058.0
2015-12-09 10:00:00,16.89,17.04,16.86,16.91,263439.0,13.7715,13.8938,13.747,13.7878,263439.0
2015-12-09 10:30:00,16.92,17.06,16.91,17.01,255572.0,13.7959,13.9101,13.7878,13.8693,255572.0
2015-12-09 11:00:00,17.01,17.07,16.99,17.03,396458.0,13.8693,13.9183,13.853,13.8856,396458.0
2015-12-09 11:30:00,17.03,17.08,16.98,17.0,274080.0,13.8856,13.9264,13.8449,13.8612,274080.0
2015-12-09 12:00:00,17.0,17.02,16.86,16.86,280558.0,13.8612,13.8775,13.747,13.747,280558.0
2015-12-09 12:30:00,16.86,16.86,16.64,16.64,419037.0,13.747,13.747,13.5676,13.5676,419037.0
2015-12-09 13:00:00,16.65,16.75,16.63,16.64,135919.0,13.5758,13.6573,13.5595,13.5676,135919.0
2015-12-09 13:30:00,16.64,16.73,16.59,16.7,73912.0,13.5676,13.641,13.5269,13.6166,73912.0
2015-12-09 14:00:00,16.7,16.7,16.58,16.62,85147.0,13.6166,13.6166,13.5187,13.5513,85147.0
2015-12-09 14:30:00,16.62,16.78,16.62,16.65,137837.0,13.5513,13.6818,13.5513,13.5758,137837.0
2015-12-09 15:00:00,16.65,16.69,16.6,16.62,440424.0,13.5758,13.6084,13.535,13.5513,440424.0
2015-12-09 15:30:00,16.63,16.66,16.54,16.59,640120.0,13.5595,13.584,13.4861,13.5269,640120.0
2015-12-10 09:30:00,16.59,17.07,16.57,17.05,193599.0,13.5269,13.9183,13.5106,13.9019,193599.0
2015-12-10 10:00:00,17.05,17.32,17.05,17.28,232937.0,13.9019,14.1221,13.9019,14.0895,232937.0
2015-12-10 10:30:00,17.28,17.53,17.24,17.51,263342.0,14.0895,14.2933,14.0569,14.277,263342.0
2015-12-10 11:00:00,17.52,17.54,17.41,17.44,160600.0,14.2852,14.3015,14.1955,14.2199,160600.0
2015-12-10 11:30:00,17.43,17.48,17.4,17.47,73411.0,14.2118,14.2526,14.1873,14.2444,73411.0
2015-12-10 12:00:00,17.47,17.5,17.26,17.39,162530.0,14.2444,14.2689,14.0732,14.1792,162530.0
2015-12-10 12:30:00,17.39,17.48,17.38,17.46,166596.0,14.1792,14.2526,14.171,14.2362,166596.0
2015-12-10 13:00:00,17.46,17.54,17.4,17.53,137616.0,14.2362,14.3015,14.1873,14.2933,137616.0
2015-12-10 13:30:00,17.54,17.55,17.5,17.5,199411.0,14.3015,14.3096,14.2689,14.2689,199411.0
2015-12-10 14:00:00,17.51,17.66,17.46,17.66,542716.0,14.277,14.3993,14.2362,14.3993,542716.0
2015-12-10 14:30:00,17.67,17.68,17.57,17.59,124488.0,14.4075,14.4156,14.3259,14.3422,124488.0
2015-12-10 15:00:00,17.58,17.61,17.49,17.54,238379.0,14.3341,14.3585,14.2607,14.3015,238379.0
2015-12-10 15:30:00,17.54,17.62,17.54,17.57,661074.0,14.3015,14.3667,14.3015,14.3259,661074.0
2015-12-11 09:30:00,17.21,17.5,17.06,17.18,430194.0,14.0324,14.2689,13.9101,14.0079,430194.0
2015-12-11 10:00:00,17.18,17.31,17.14,17.3,331441.0,14.0079,14.1139,13.9753,14.1058,331441.0
2015-12-11 10:30:00,17.3,17.38,17.24,17.29,86223.0,14.1058,14.171,14.0569,14.0976,86223.0
2015-12-11 11:00:00,17.29,17.46,17.23,17.4,108442.0,14.0976,14.2362,14.0487,14.1873,108442.0
2015-12-11 11:30:00,17.41,17.5,17.39,17.44,126251.0,14.1955,14.2689,14.1792,14.2199,126251.0
2015-12-11 12:00:00,17.44,17.45,17.24,17.33,96280.0,14.2199,14.2281,14.0569,14.1302,96280.0
2015-12-11 12:30:00,17.33,17.36,17.3,17.34,94155.0,14.1302,14.1547,14.1058,14.1384,94155.0
2015-12-11 13:00:00,17.35,17.4,17.31,17.31,291797.0,14.1466,14.1873,14.1139,14.1139,291797.0
2015-12-11 13:30:00,17.31,17.35,17.28,17.3,130436.0,14.1139,14.1466,14.0895,14.1058,130436.0
2015-12-11 14:00:00,17.3,17.44,17.29,17.43,181503.0,14.1058,14.2199,14.0976,14.2118,181503.0
2015-12-11 14:30:00,17.43,17.5,17.37,17.37,210951.0,14.2118,14.2689,14.1629,14.1629,210951.0
2015-12-11 15:00:00,17.37,17.38,17.17,17.21,181020.0,14.1629,14.171,13.9998,14.0324,181020.0
2015-12-11 15:30:00,17.21,17.25,17.18,17.21,417904.0,14.0324,14.065,14.0079,14.0324,417904.0
2015-12-14 09:30:00,17.4,17.71,17.32,17.33,264041.0,14.1873,14.4401,14.1221,14.1302,264041.0
2015-12-14 10:00:00,17.33,17.47,17.2,17.21,336027.0,14.1302,14.2444,14.0242,14.0324,336027.0
2015-12-14 10:30:00,17.21,17.45,17.2,17.41,130724.0,14.0324,14.2281,14.0242,14.1955,130724.0
2015-12-14 11:00:00,17.41,17.42,17.28,17.36,140588.0,14.1955,14.2036,14.0895,14.1547,140588.0
2015-12-14 11:30:00,17.35,17.46,17.33,17.46,166760.0,14.1466,14.2362,14.1302,14.2362,166760.0
2015-12-14 12:00:00,17.45,17.57,17.36,17.57,128017.0,14.2281,14.3259,14.1547,14.3259,128017.0
2015-12-14 12:30:00,17.57,17.64,17.44,17.63,128049.0,14.3259,14.383,14.2199,14.3749,128049.0
2015-12-14 13:00:00,17.64,17.66,17.42,17.44,169092.0,14.383,14.3993,14.2036,14.2199,169092.0
2015-12-14 13:30:00,17.44,17.46,17.34,17.45,134920.0,14.2199,14.2362,14.1384,14.2281,134920.0
2015-12-14 14:00:00,17.46,17.47,17.38,17.42,115418.0,14.2362,14.2444,14.171,14.2036,115418.0
2015-12-14 14:30:00,17.41,17.54,17.4,17.48,135116.0,14.1955,14.3015,14.1873,14.2526,135116.0
2015-12-14 15:00:00,17.48,17.48,17.32,17.34,306639.0,14.2526,14.2526,14.1221,14.1384,306639.0
2015-12-14 15:30:00,17.34,17.37,17.26,17.28,633248.0,14.1384,14.1629,14.0732,14.0895,633248.0
2015-12-15 09:30:00,17.41,17.47,17.22,17.22,282030.0,14.1955,14.2444,14.0406,14.0406,282030.0
2015-12-15 10:00:00,17.22,17.24,16.96,17.02,224183.0,14.0406,14.0569,13.8286,13.8775,224183.0
2015-12-15 10:30:00,17.01,17.13,16.99,17.04,239759.0,13.8693,13.9672,13.853,13.8938,239759.0
2015-12-15 11:00:00,17.04,17.12,17.0,17.05,139706.0,13.8938,13.959,13.8612,13.9019,139706.0
2015-12-15 11:30:00,17.04,17.1,16.97,17.0,245344.0,13.8938,13.9427,13.8367,13.8612,245344.0
2015-12-15 12:00:00,17.0,17.0,16.82,16.83,189698.0,13.8612,13.8612,13.7144,13.7226,189698.0
2015-12-15 12:30:00,16.83,16.94,16.81,16.84,185382.0,13.7226,13.8123,13.7063,13.7307,185382.0
2015-12-15 13:00:00,16.84,16.86,16.75,16.82,251126.0,13.7307,13.747,13.6573,13.7144,251126.0
2015-12-15 13:30:00,16.82,16.9,16.79,16.87,129528.0,13.7144,13.7796,13.69,13.7552,129528.0
2015-12-15 14:00:00,16.87,16.92,16.86,16.89,225141.0,13.7552,13.7959,13.747,13.7715,225141.0
2015-12-15 14:30:00,16.89,16.94,16.87,16.92,460314.0,13.7715,13.8123,13.7552,13.7959,460314.0
2015-12-15 15:00:00,16.93,16.95,16.85,16.85,289213.0,13.8041,13.8204,13.7389,13.7389,289213.0
2015-12-15 15:30:00,16.85,16.94,16.83,16.94,650968.0,13.7389,13.8123,13.7226,13.8123,650968.0
2015-12-16 09:30:00,17.1,17.1,16.6,16.67,540889.0,13.9427,13.9427,13.535,13.5921,540889.0
2015-12-16 10:00:00,16.65,16.71,16.53,16.54,168322.0,13.5758,13.6247,13.478,13.4861,168322.0
2015-12-16 10:30:00,16.54,16.54,16.35,16.38,152586.0,13.4861,13.4861,13.3312,13.3557,152586.0
2015-12-16 11:00:00,16.39,16.53,16.32,16.53,243927.0,13.3638,13.478,13.3067,13.478,243927.0
2015-12-16 11:30:00,16.53,16.56,16.48,16.49,238136.0,13.478,13.5024,13.4372,13.4453,238136.0
2015-12-16 12:00:00,16.48,16.53,16.35,16.43,128221.0,13.4372,13.478,13.3312,13.3964,128221.0
2015-12-16 12:30:00,16.43,16.54,16.37,16.45,134422.0,13.3964,13.4861,13.3475,13.4127,134422.0
2015-12-16 13:00:00,16.44,16.58,16.44,16.55,106524.0,13.4046,13.5187,13.4046,13.4943,106524.0
2015-12-16 13:30:00,16.54,16.57,16.43,16.51,188117.0,13.4861,13.5106,13.3964,13.4616,188117.0
2015-12-16 14:00:00,16.51,16.54,16.31,16.36,330706.0,13.4616,13.4861,13.2986,13.3393,330706.0
2015-12-16 14:30:00,16.35,16.68,16.34,16.67,180918.0,13.3312,13.6003,13.323,13.5921,180918.0
2015-12-16 15:00:00,16.66,16.7,16.59,16.7,201706.0,13.584,13.6166,13.5269,13.6166,201706.0
2015-12-16 15:30:00,16.7,16.87,16.67,16.81,1078385.0,13.6166,13.7552,13.5921,13.7063,1078385.0
2015-12-17 09:30:00,16.79,16.79,16.37,16.62,421022.0,13.69,13.69,13.3475,13.5513,421022.0
2015-12-17 10:00:00,16.62,16.8,16.49,16.7,367275.0,13.5513,13.6981,13.4453,13.6166,367275.0
2015-12-17 10:30:00,16.7,16.74,16.59,16.69,352149.0,13.6166,13.6492,13.5269,13.6084,352149.0
2015-12-17 11:00:00,16.69,16.77,16.67,16.76,281563.0,13.6084,13.6736,13.5921,13.6655,281563.0
2015-12-17 11:30:00,16.76,17.28,16.76,17.26,529801.0,13.6655,14.0895,13.6655,14.0732,529801.0
2015-12-17 12:00:00,17.26,17.33,17.0,17.19,525938.0,14.0732,14.1302,13.8612,14.0161,525938.0
2015-12-17 12:30:00,17.18,17.18,17.02,17.14,276952.0,14.0079,14.0079,13.8775,13.9753,276952.0
2015-12-17 13:00:00,17.13,17.23,17.08,17.18,187003.0,13.9672,14.0487,13.9264,14.0079,187003.0
2015-12-17 13:30:00,17.18,17.24,17.08,17.22,169837.0,14.0079,14.0569,13.9264,14.0406,169837.0
2015-12-17 14:00:00,17.22,17.23,17.06,17.12,254172.0,14.0406,14.0487,13.9101,13.959,254172.0
2015-12-17 14:30:00,17.11,17.14,17.07,17.09,220549.0,13.9509,13.9753,13.9183,13.9346,220549.0
2015-12-17 15:00:00,17.1,17.14,17.02,17.13,299980.0,13.9427,13.9753,13.8775,13.9672,299980.0
2015-12-17 15:30:00,17.13,17.19,17.01,17.01,813448.0,13.9672,14.0161,13.8693,13.8693,813448.0
2015-12-18 09:30:00,16.97,17.19,16.94,17.09,532334.0,13.8367,14.0161,13.8123,13.9346,532334.0
2015-12-18 10:00:00,17.09,17.25,17.06,17.25,164599.0,13.9346,14.065,13.9101,14.065,164599.0
2015-12-18 10:30:00,17.25,17.29,17.1,17.13,158906.0,14.065,14.0976,13.9427,13.9672,158906.0
2015-12-18 11:00:00,17.13,17.17,17.08,17.09,183786.0,13.9672,13.9998,13.9264,13.9346,183786.0
2015-12-18 11:30:00,17.09,17.13,17.08,17.1,288742.0,13.9346,13.9672,13.9264,13.9427,288742.0
2015-12-18 12:00:00,17.1,17.12,16.99,17.0,268648.0,13.9427,13.959,13.853,13.8612,268648.0
2015-12-18 12:30:00,17.01,17.03,16.96,17.01,502708.0,13.8693,13.8856,13.8286,13.8693,502708.0
2015-12-18 13:00:00,17.01,17.14,16.99,17.1,358520.0,13.8693,13.9753,13.853,13.9427,358520.0
2015-12-18 13:30:00,17.1,17.11,17.04,17.07,132516.0,13.9427,13.9509,13.8938,13.9183,132516.0
2015-12-18 14:00:00,17.07,17.1,17.0,17.07,240644.0,13.9183,13.9427,13.8612,13.9183,240644.0
2015-12-18 14:30:00,17.06,17.07,16.95,17.01,440146.0,13.9101,13.9183,13.8204,13.8693,440146.0
2015-12-18 15:00:00,17.01,17.03,16.95,16.96,262508.0,13.8693,13.8856,13.8204,13.8286,262508.0
2015-12-18 15:30:00,16.96,17.02,16.92,16.93,903459.0,13.8286,13.8775,13.7959,13.8041,903459.0
2015-12-21 09:30:00,17.14,17.25,16.95,17.1,290954.0,13.9753,14.065,13.8204,13.9427,290954.0
2015-12-21 10:00:00,17.09,17.32,17.09,17.3,357009.0,13.9346,14.1221,13.9346,14.1058,357009.0
2015-12-21 10:30:00,17.31,17.37,17.25,17.35,230574.0,14.1139,14.1629,14.065,14.1466,230574.0
2015-12-21 11:00:00,17.34,17.36,17.21,17.22,135098.0,14.1384,14.1547,14.0324,14.0406,135098.0
2015-12-21 11:30:00,17.22,17.31,17.18,17.29,152925.0,14.0406,14.1139,14.0079,14.0976,152925.0
2015-12-21 12:00:00,17.28,17.33,17.24,17.3,86799.0,14.0895,14.1302,14.0569,14.1058,86799.0
2015-12-21 12:30:00,17.3,17.31,17.27,17.29,120372.0,14.1058,14.1139,14.0813,14.0976,120372.0
2015-12-21 13:00:00,17.29,17.36,17.28,17.32,105026.0,14.0976,14.1547,14.0895,14.1221,105026.0
2015-12-21 13:30:00,17.32,17.36,17.24,17.24,66344.0,14.1221,14.1547,14.0569,14.0569,66344.0
2015-12-21 14:00:00,17.25,17.31,17.18,17.2,75543.0,14.065,14.1139,14.0079,14.0242,75543.0
2015-12-21 14:30:00,17.2,17.27,17.18,17.25,131685.0,14.0242,14.0813,14.0079,14.065,131685.0
2015-12-21 15:00:00,17.24,17.24,17.14,17.21,125889.0,14.0569,14.0569,13.9753,14.0324,125889.0
2015-12-21 15:30:00,17.21,17.28,17.19,17.28,437843.0,14.0324,14.0895,14.0161,14.0895,437843.0
2015-12-22 09:30:00,17.25,17.76,17.22,17.72,492528.0,14.065,14.4809,14.0406,14.4482,492528.0
2015-12-22 10:00:00,17.73,17.85,17.65,17.7,364038.0,14.4564,14.5542,14.3912,14.4319,364038.0
2015-12-22 10:30:00,17.71,17.87,17.7,17.87,270205.0,14.4401,14.5705,14.4319,14.5705,270205.0
2015-12-22 11:00:00,17.87,17.89,17.78,17.79,157362.0,14.5705,14.5869,14.4972,14.5053,157362.0
2015-12-22 11:30:00,17.79,17.8,17.71,17.78,187512.0,14.5053,14.5135,14.4401,14.4972,187512.0
2015-12-22 12:00:00,17.78,17.89,17.75,17.82,149587.0,14.4972,14.5869,14.4727,14.5298,149587.0
2015-12-22 12:30:00,17.82,17.86,17.78,17.84,168794.0,14.5298,14.5624,14.4972,14.5461,168794.0
2015-12-22 13:00:00,17.83,17.86,17.78,17.81,161638.0,14.5379,14.5624,14.4972,14.5216,161638.0
2015-12-22 13:30:00,17.82,17.86,17.81,17.85,115276.0,14.5298,14.5624,14.5216,14.5542,115276.0
2015-12-22 14:00:00,17.85,17.86,17.79,17.81,143046.0,14.5542,14.5624,14.5053,14.5216,143046.0
2015-12-22 14:30:00,17.82,17.85,17.8,17.84,120375.0,14.5298,14.5542,14.5135,14.5461,120375.0
2015-12-22 15:00:00,17.85,17.93,17.84,17.88,226940.0,14.5542,14.6195,14.5461,14.5787,226940.0
2015-12-22 15:30:00,17.89,17.9,17.82,17.89,313284.0,14.5869,14.595,14.5298,14.5869,313284.0
2015-12-23 09:30:00,18.16,18.71,18.02,18.05,427343.0,14.807,15.2554,14.6928,14.7173,427343.0
2015-12-23 10:00:00,18.05,18.16,17.9,18.07,374481.0,14.7173,14.807,14.595,14.7336,374481.0
2015-12-23 10:30:00,18.07,18.26,18.06,18.24,268243.0,14.7336,14.8885,14.7255,14.8722,268243.0
2015-12-23 11:00:00,18.25,18.28,18.05,18.08,224756.0,14.8804,14.9048,14.7173,14.7418,224756.0
2015-12-23 11:30:00,18.08,18.19,18.04,18.19,187199.0,14.7418,14.8315,14.7092,14.8315,187199.0
2015-12-23 12:00:00,18.19,18.28,18.08,18.08,119129.0,14.8315,14.9048,14.7418,14.7418,119129.0
2015-12-23 12:30:00,18.08,18.16,18.06,18.15,81108.0,14.7418,14.807,14.7255,14.7988,81108.0
2015-12-23 13:00:00,18.15,18.18,18.11,18.16,80253.0,14.7988,14.8233,14.7662,14.807,80253.0
2015-12-23 13:30:00,18.17,18.17,18.11,18.16,78834.0,14.8152,14.8152,14.7662,14.807,78834.0
2015-12-23 14:00:00,18.16,18.16,18.05,18.07,115316.0,14.807,14.807,14.7173,14.7336,115316.0
2015-12-23 14:30:00,18.07,18.09,18.0,18.02,171763.0,14.7336,14.7499,14.6765,14.6928,171763.0
2015-12-23 15:00:00,18.02,18.08,17.98,18.08,390739.0,14.6928,14.7418,14.6602,14.7418,390739.0
2015-12-23 15:30:00,18.08,18.14,18.07,18.12,677744.0,14.7418,14.7907,14.7336,14.7744,677744.0
2015-12-24 09:30:00,18.11,18.28,18.0,18.03,88729.0,14.7662,14.9048,14.6765,14.701,88729.0
2015-12-24 10:00:00,18.03,18.04,17.93,18.03,129471.0,14.701,14.7092,14.6195,14.701,129471.0
2015-12-24 10:30:00,18.03,18.18,18.03,18.18,60666.0,14.701,14.8233,14.701,14.8233,60666.0
2015-12-24 11:00:00,18.18,18.28,18.18,18.27,88155.0,14.8233,14.9048,14.8233,14.8967,88155.0
2015-12-24 11:30:00,18.28,18.29,18.12,18.14,64958.0,14.9048,14.913,14.7744,14.7907,64958.0
2015-12-24 12:00:00,18.13,18.24,18.1,18.24,95125.0,14.7825,14.8722,14.7581,14.8722,95125.0
2015-12-24 12:30:00,18.24,18.25,18.13,18.16,134271.0,14.8722,14.8804,14.7825,14.807,134271.0
2015-12-28 09:30:00,18.02,18.02,17.79,17.8,146600.0,14.6928,14.6928,14.5053,14.5135,146600.0
2015-12-28 10:00:00,17.8,17.8,17.63,17.71,117006.0,14.5135,14.5135,14.3749,14.4401,117006.0
2015-12-28 10:30:00,17.7,17.8,17.68,17.78,100704.0,14.4319,14.5135,14.4156,14.4972,100704.0
2015-12-28 11:00:00,17.79,17.89,17.74,17.81,91413.0,14.5053,14.5869,14.4645,14.5216,91413.0
2015-12-28 11:30:00,17.81,17.98,17.8,17.95,171609.0,14.5216,14.6602,14.5135,14.6358,171609.0
2015-12-28 12:00:00,17.94,18.0,17.87,17.96,74923.0,14.6276,14.6765,14.5705,14.6439,74923.0
2015-12-28 12:30:00,17.96,17.97,17.87,17.87,68170.0,14.6439,14.6521,14.5705,14.5705,68170.0
2015-12-28 13:00:00,17.87,18.03,17.87,18.01,67335.0,14.5705,14.701,14.5705,14.6847,67335.0
2015-12-28 13:30:00,18.01,18.07,18.0,18.01,138513.0,14.6847,14.7336,14.6765,14.6847,138513.0
2015-12-28 14:00:00,18.01,18.07,17.97,17.98,92613.0,14.6847,14.7336,14.6521,14.6602,92613.0
2015-12-28 14:30:00,17.98,17.99,17.92,17.96,87583.0,14.6602,14.6684,14.6113,14.6439,87583.0
2015-12-28 15:00:00,17.96,17.97,17.9,17.95,140161.0,14.6439,14.6521,14.595,14.6358,140161.0
2015-12-28 15:30:00,17.96,18.01,17.95,17.98,232498.0,14.6439,14.6847,14.6358,14.6602,232498.0
2015-12-29 09:30:00,17.94,18.33,17.85,17.89,98709.0,14.7388,15.0592,14.6649,14.6977,98709.0
2015-12-29 10:00:00,17.89,17.94,17.85,17.93,75762.0,14.6977,14.7388,14.6649,14.7306,75762.0
2015-12-29 10:30:00,17.94,17.94,17.8,17.87,134594.0,14.7388,14.7388,14.6238,14.6813,134594.0
2015-12-29 11:00:00,17.87,17.94,17.86,17.89,77571.0,14.6813,14.7388,14.6731,14.6977,77571.0
2015-12-29 11:30:00,17.9,17.94,17.85,17.88,127029.0,14.7059,14.7388,14.6649,14.6895,127029.0
2015-12-29 12:00:00,17.88,17.94,17.86,17.92,48289.0,14.6895,14.7388,14.6731,14.7224,48289.0
2015-12-29 12:30:00,17.93,17.95,17.89,17.94,51470.0,14.7306,14.747,14.6977,14.7388,51470.0
2015-12-29 13:00:00,17.94,17.98,17.88,17.97,55162.0,14.7388,14.7717,14.6895,14.7634,55162.0
2015-12-29 13:30:00,17.97,18.02,17.9,17.99,90582.0,14.7634,14.8045,14.7059,14.7799,90582.0
2015-12-29 14:00:00,17.99,18.09,17.97,18.05,114745.0,14.7799,14.862,14.7634,14.8292,114745.0
2015-12-29 14:30:00,18.05,18.08,18.03,18.05,105763.0,14.8292,14.8538,14.8127,14.8292,105763.0
2015-12-29 15:00:00,18.05,18.1,18.0,18.1,117107.0,14.8292,14.8703,14.7881,14.8703,117107.0
2015-12-29 15:30:00,18.1,18.12,18.06,18.09,374994.0,14.8703,14.8867,14.8374,14.862,374994.0
2015-12-30 09:30:00,17.94,18.09,17.83,18.0,58707.0,14.7388,14.862,14.6484,14.7881,58707.0
2015-12-30 10:00:00,18.0,18.05,17.94,17.94,101806.0,14.7881,14.8292,14.7388,14.7388,101806.0
2015-12-30 10:30:00,17.94,18.06,17.88,18.05,99648.0,14.7388,14.8374,14.6895,14.8292,99648.0
2015-12-30 11:00:00,18.05,18.16,18.04,18.13,92133.0,14.8292,14.9195,14.821,14.8949,92133.0
2015-12-30 11:30:00,18.13,18.13,18.03,18.05,50698.0,14.8949,14.8949,14.8127,14.8292,50698.0
2015-12-30 12:00:00,18.04,18.05,17.99,18.0,67396.0,14.821,14.8292,14.7799,14.7881,67396.0
2015-12-30 12:30:00,18.0,18.03,18.0,18.02,62607.0,14.7881,14.8127,14.7881,14.8045,62607.0
2015-12-30 13:00:00,18.02,18.05,17.95,17.96,49223.0,14.8045,14.8292,14.747,14.7552,49223.0
2015-12-30 13:30:00,17.95,17.98,17.9,17.93,34081.0,14.747,14.7717,14.7059,14.7306,34081.0
2015-12-30 14:00:00,17.92,17.94,17.89,17.94,39513.0,14.7224,14.7388,14.6977,14.7388,39513.0
2015-12-30 14:30:00,17.94,17.96,17.92,17.93,49438.0,14.7388,14.7552,14.7224,14.7306,49438.0
2015-12-30 15:00:00,17.93,17.98,17.93,17.98,89678.0,14.7306,14.7717,14.7306,14.7717,89678.0
2015-12-30 15:30:00,17.97,18.0,17.94,17.96,345962.0,14.7634,14.7881,14.7388,14.7552,345962.0
2015-12-31 09:30:00,17.89,18.11,17.75,17.86,93852.0,14.6977,14.8785,14.5827,14.6731,93852.0
2015-12-31 10:00:00,17.85,17.95,17.84,17.9,77103.0,14.6649,14.747,14.6566,14.7059,77103.0
2015-12-31 10:30:00,17.9,17.9,17.83,17.84,67939.0,14.7059,14.7059,14.6484,14.6566,67939.0
2015-12-31 11:00:00,17.83,17.89,17.8,17.89,79862.0,14.6484,14.6977,14.6238,14.6977,79862.0
2015-12-31 11:30:00,17.89,18.02,17.86,18.02,96234.0,14.6977,14.8045,14.6731,14.8045,96234.0
2015-12-31 12:00:00,18.01,18.02,17.96,18.01,55091.0,14.7963,14.8045,14.7552,14.7963,55091.0
2015-12-31 12:30:00,18.01,18.05,17.98,18.0,40321.0,14.7963,14.8292,14.7717,14.7881,40321.0
2015-12-31 13:00:00,17.99,18.03,17.94,17.97,79604.0,14.7799,14.8127,14.7388,14.7634,79604.0
2015-12-31 13:30:00,17.98,18.0,17.93,17.94,55137.0,14.7717,14.7881,14.7306,14.7388,55137.0
2015-12-31 14:00:00,17.95,17.99,17.92,17.94,65705.0,14.747,14.7799,14.7224,14.7388,65705.0
2015-12-31 14:30:00,17.93,17.94,17.88,17.91,165587.0,14.7306,14.7388,14.6895,14.7142,165587.0
2015-12-31 15:00:00,17.9,17.92,17.85,17.85,102401.0,14.7059,14.7224,14.6649,14.6649,102401.0
2015-12-31 15:30:00,17.85,17.97,17.85,17.87,590789.0,14.6649,14.7634,14.6649,14.6813,590789.0
2016-01-04 09:30:00,17.58,17.86,17.47,17.75,195423.0,14.443,14.6731,14.3527,14.5827,195423.0
2016-01-04 10:00:00,17.72,17.82,17.62,17.71,161863.0,14.5581,14.6402,14.4759,14.5498,161863.0
2016-01-04 10:30:00,17.7,17.7,17.58,17.62,180798.0,14.5416,14.5416,14.443,14.4759,180798.0
2016-01-04 11:00:00,17.61,17.67,17.54,17.67,201341.0,14.4677,14.517,14.4102,14.517,201341.0
2016-01-04 11:30:00,17.67,17.75,17.64,17.7,128318.0,14.517,14.5827,14.4923,14.5416,128318.0
2016-01-04 12:00:00,17.7,17.72,17.64,17.7,121323.0,14.5416,14.5581,14.4923,14.5416,121323.0
2016-01-04 12:30:00,17.69,17.76,17.67,17.76,130480.0,14.5334,14.5909,14.517,14.5909,130480.0
2016-01-04 13:00:00,17.75,17.83,17.72,17.79,142921.0,14.5827,14.6484,14.5581,14.6156,142921.0
2016-01-04 13:30:00,17.79,17.89,17.78,17.83,85856.0,14.6156,14.6977,14.6074,14.6484,85856.0
2016-01-04 14:00:00,17.83,17.86,17.79,17.84,84912.0,14.6484,14.6731,14.6156,14.6566,84912.0
2016-01-04 14:30:00,17.84,17.84,17.73,17.75,102190.0,14.6566,14.6566,14.5663,14.5827,102190.0
2016-01-04 15:00:00,17.75,17.75,17.65,17.65,202015.0,14.5827,14.5827,14.5005,14.5005,202015.0
2016-01-04 15:30:00,17.66,17.76,17.64,17.76,523065.0,14.5088,14.5909,14.4923,14.5909,523065.0
2016-01-05 09:30:00,17.79,17.99,17.68,17.73,225040.0,14.6156,14.7799,14.5252,14.5663,225040.0
2016-01-05 10:00:00,17.73,17.83,17.63,17.65,224900.0,14.5663,14.6484,14.4841,14.5005,224900.0
2016-01-05 10:30:00,17.65,17.87,17.62,17.77,292756.0,14.5005,14.6813,14.4759,14.5991,292756.0
2016-01-05 11:00:00,17.78,17.79,17.62,17.62,209023.0,14.6074,14.6156,14.4759,14.4759,209023.0
2016-01-05 11:30:00,17.63,17.69,17.61,17.66,167616.0,14.4841,14.5334,14.4677,14.5088,167616.0
2016-01-05 12:00:00,17.67,17.67,17.61,17.65,182429.0,14.517,14.517,14.4677,14.5005,182429.0
2016-01-05 12:30:00,17.64,17.71,17.64,17.7,177155.0,14.4923,14.5498,14.4923,14.5416,177155.0
2016-01-05 13:00:00,17.71,17.71,17.65,17.68,132413.0,14.5498,14.5498,14.5005,14.5252,132413.0
2016-01-05 13:30:00,17.67,17.71,17.65,17.68,124952.0,14.517,14.5498,14.5005,14.5252,124952.0
2016-01-05 14:00:00,17.68,17.82,17.67,17.78,176947.0,14.5252,14.6402,14.517,14.6074,176947.0
2016-01-05 14:30:00,17.77,17.83,17.77,17.78,130062.0,14.5991,14.6484,14.5991,14.6074,130062.0
2016-01-05 15:00:00,17.78,17.78,17.7,17.76,232543.0,14.6074,14.6074,14.5416,14.5909,232543.0
2016-01-05 15:30:00,17.76,17.84,17.74,17.81,388495.0,14.5909,14.6566,14.5745,14.632,388495.0
2016-01-06 09:30:00,17.59,17.87,17.43,17.87,258006.0,14.4513,14.6813,14.3198,14.6813,258006.0
2016-01-06 10:00:00,17.87,17.87,17.68,17.86,205275.0,14.6813,14.6813,14.5252,14.6731,205275.0
2016-01-06 10:30:00,17.85,17.85,17.65,17.72,150232.0,14.6649,14.6649,14.5005,14.5581,150232.0
2016-01-06 11:00:00,17.73,17.77,17.68,17.71,170187.0,14.5663,14.5991,14.5252,14.5498,170187.0
2016-01-06 11:30:00,17.71,17.83,17.69,17.74,142058.0,14.5498,14.6484,14.5334,14.5745,142058.0
2016-01-06 12:00:00,17.74,17.75,17.7,17.7,81646.0,14.5745,14.5827,14.5416,14.5416,81646.0
2016-01-06 12:30:00,17.69,17.78,17.68,17.74,160354.0,14.5334,14.6074,14.5252,14.5745,160354.0
2016-01-06 13:00:00,17.74,17.75,17.67,17.69,307985.0,14.5745,14.5827,14.517,14.5334,307985.0
2016-01-06 13:30:00,17.69,17.73,17.64,17.64,146352.0,14.5334,14.5663,14.4923,14.4923,146352.0
2016-01-06 14:00:00,17.65,17.84,17.62,17.82,149931.0,14.5005,14.6566,14.4759,14.6402,149931.0
2016-01-06 14:30:00,17.82,17.87,17.62,17.64,200938.0,14.6402,14.6813,14.4759,14.4923,200938.0
2016-01-06 15:00:00,17.63,17.71,17.57,17.61,302007.0,14.4841,14.5498,14.4348,14.4677,302007.0
2016-01-06 15:30:00,17.62,17.65,17.48,17.5,1652115.0,14.4759,14.5005,14.3609,14.3773,1652115.0
2016-01-07 09:30:00,17.14,17.38,17.05,17.24,294071.0,14.0816,14.2787,14.0076,14.1637,294071.0
2016-01-07 10:00:00,17.23,17.39,17.17,17.39,277245.0,14.1555,14.2869,14.1062,14.2869,277245.0
2016-01-07 10:30:00,17.39,17.45,17.36,17.45,340878.0,14.2869,14.3362,14.2623,14.3362,340878.0
2016-01-07 11:00:00,17.45,17.51,17.35,17.36,257752.0,14.3362,14.3855,14.2541,14.2623,257752.0
2016-01-07 11:30:00,17.36,17.43,17.29,17.29,202189.0,14.2623,14.3198,14.2048,14.2048,202189.0
2016-01-07 12:00:00,17.29,17.37,17.27,17.34,247147.0,14.2048,14.2705,14.1884,14.2459,247147.0
2016-01-07 12:30:00,17.33,17.34,17.27,17.29,356162.0,14.2376,14.2459,14.1884,14.2048,356162.0
2016-01-07 13:00:00,17.29,17.3,16.94,16.96,665282.0,14.2048,14.213,13.9172,13.9337,665282.0
2016-01-07 13:30:00,16.96,16.99,16.89,16.95,437653.0,13.9337,13.9583,13.8762,13.9255,437653.0
2016-01-07 14:00:00,16.95,16.98,16.93,16.98,236324.0,13.9255,13.9501,13.909,13.9501,236324.0
2016-01-07 14:30:00,16.97,17.15,16.96,17.14,448533.0,13.9419,14.0898,13.9337,14.0816,448533.0
2016-01-07 15:00:00,17.13,17.14,17.05,17.05,590909.0,14.0733,14.0816,14.0076,14.0076,590909.0
2016-01-07 15:30:00,17.05,17.21,17.05,17.18,840002.0,14.0076,14.1391,14.0076,14.1144,840002.0
2016-01-08 09:30:00,17.28,17.32,17.01,17.04,197053.0,14.1966,14.2294,13.9747,13.9994,197053.0
2016-01-08 10:00:00,17.03,17.04,16.87,16.92,281698.0,13.9912,13.9994,13.8597,13.9008,281698.0
2016-01-08 10:30:00,16.92,16.95,16.82,16.82,209714.0,13.9008,13.9255,13.8187,13.8187,209714.0
2016-01-08 11:00:00,16.82,16.91,16.77,16.8,349605.0,13.8187,13.8926,13.7776,13.8022,349605.0
2016-01-08 11:30:00,16.8,16.81,16.67,16.72,164350.0,13.8022,13.8104,13.6954,13.7365,164350.0
2016-01-08 12:00:00,16.71,16.76,16.71,16.76,84136.0,13.7283,13.7694,13.7283,13.7694,84136.0
2016-01-08 12:30:00,16.76,16.78,16.72,16.77,148292.0,13.7694,13.7858,13.7365,13.7776,148292.0
2016-01-08 13:00:00,16.78,16.8,16.74,16.79,200918.0,13.7858,13.8022,13.7529,13.794,200918.0
2016-01-08 13:30:00,16.79,16.87,16.78,16.8,253602.0,13.794,13.8597,13.7858,13.8022,253602.0
2016-01-08 14:00:00,16.81,16.83,16.78,16.8,334795.0,13.8104,13.8269,13.7858,13.8022,334795.0
2016-01-08 14:30:00,16.8,16.82,16.73,16.74,247543.0,13.8022,13.8187,13.7447,13.7529,247543.0
2016-01-08 15:00:00,16.74,16.74,16.6,16.6,151831.0,13.7529,13.7529,13.6379,13.6379,151831.0
2016-01-08 15:30:00,16.61,16.62,16.53,16.55,701629.0,13.6461,13.6543,13.5804,13.5968,701629.0
2016-01-11 09:30:00,16.63,16.77,16.43,16.49,177304.0,13.6626,13.7776,13.4982,13.5475,177304.0
2016-01-11 10:00:00,16.49,16.55,16.39,16.42,152311.0,13.5475,13.5968,13.4654,13.49,152311.0
2016-01-11 10:30:00,16.42,16.55,16.3,16.3,132473.0,13.49,13.5968,13.3914,13.3914,132473.0
2016-01-11 11:00:00,16.3,16.31,16.2,16.28,161719.0,13.3914,13.3997,13.3093,13.375,161719.0
2016-01-11 11:30:00,16.28,16.35,16.24,16.27,107836.0,13.375,13.4325,13.3421,13.3668,107836.0
2016-01-11 12:00:00,16.27,16.29,16.18,16.19,106297.0,13.3668,13.3832,13.2929,13.3011,106297.0
2016-01-11 12:30:00,16.19,16.21,16.15,16.2,106809.0,13.3011,13.3175,13.2682,13.3093,106809.0
2016-01-11 13:00:00,16.2,16.28,16.18,16.19,198249.0,13.3093,13.375,13.2929,13.3011,198249.0
2016-01-11 13:30:00,16.19,16.2,16.11,16.12,152895.0,13.3011,13.3093,13.2353,13.2436,152895.0
2016-01-11 14:00:00,16.12,16.2,16.09,16.19,375554.0,13.2436,13.3093,13.2189,13.3011,375554.0
2016-01-11 14:30:00,16.19,16.24,16.17,16.18,241960.0,13.3011,13.3421,13.2846,13.2929,241960.0
2016-01-11 15:00:00,16.18,16.26,16.1,16.25,355740.0,13.2929,13.3586,13.2271,13.3504,355740.0
2016-01-11 15:30:00,16.25,16.34,16.23,16.26,593717.0,13.3504,13.4243,13.3339,13.3586,593717.0
2016-01-12 09:30:00,16.33,16.54,16.23,16.39,305111.0,13.4161,13.5886,13.3339,13.4654,305111.0
2016-01-12 10:00:00,16.41,16.43,16.15,16.21,516028.0,13.4818,13.4982,13.2682,13.3175,516028.0
2016-01-12 10:30:00,16.21,16.28,16.18,16.24,237206.0,13.3175,13.375,13.2929,13.3421,237206.0
2016-01-12 11:00:00,16.24,16.31,16.19,16.24,176336.0,13.3421,13.3997,13.3011,13.3421,176336.0
2016-01-12 11:30:00,16.23,16.44,16.19,16.41,211359.0,13.3339,13.5065,13.3011,13.4818,211359.0
2016-01-12 12:00:00,16.41,16.44,16.31,16.44,132461.0,13.4818,13.5065,13.3997,13.5065,132461.0
2016-01-12 12:30:00,16.43,16.52,16.38,16.41,202240.0,13.4982,13.5722,13.4572,13.4818,202240.0
2016-01-12 13:00:00,16.4,16.43,16.21,16.23,142636.0,13.4736,13.4982,13.3175,13.3339,142636.0
2016-01-12 13:30:00,16.23,16.36,16.23,16.32,169016.0,13.3339,13.4407,13.3339,13.4079,169016.0
2016-01-12 14:00:00,16.32,16.32,16.21,16.29,179729.0,13.4079,13.4079,13.3175,13.3832,179729.0
2016-01-12 14:30:00,16.28,16.54,16.24,16.54,370624.0,13.375,13.5886,13.3421,13.5886,370624.0
2016-01-12 15:00:00,16.53,16.81,16.45,16.79,471731.0,13.5804,13.8104,13.5147,13.794,471731.0
2016-01-12 15:30:00,16.79,16.8,16.66,16.76,907606.0,13.794,13.8022,13.6872,13.7694,907606.0
2016-01-13 09:30:00,16.93,17.07,16.4,16.91,194939.0,13.909,14.024,13.4736,13.8926,194939.0
2016-01-13 10:00:00,16.91,16.97,16.63,16.63,149632.0,13.8926,13.9419,13.6626,13.6626,149632.0
2016-01-13 10:30:00,16.63,16.93,16.55,16.87,302976.0,13.6626,13.909,13.5968,13.8597,302976.0
2016-01-13 11:00:00,16.87,16.93,16.71,16.89,199248.0,13.8597,13.909,13.7283,13.8762,199248.0
2016-01-13 11:30:00,16.88,16.91,16.69,16.71,155045.0,13.8679,13.8926,13.7119,13.7283,155045.0
2016-01-13 12:00:00,16.72,16.95,16.71,16.9,168281.0,13.7365,13.9255,13.7283,13.8844,168281.0
2016-01-13 12:30:00,16.9,16.9,16.73,16.76,153829.0,13.8844,13.8844,13.7447,13.7694,153829.0
2016-01-13 13:00:00,16.75,16.76,16.54,16.54,456574.0,13.7611,13.7694,13.5886,13.5886,456574.0
2016-01-13 13:30:00,16.53,16.57,16.42,16.48,173442.0,13.5804,13.6133,13.49,13.5393,173442.0
2016-01-13 14:00:00,16.48,16.58,16.37,16.46,304229.0,13.5393,13.6215,13.449,13.5229,304229.0
2016-01-13 14:30:00,16.45,16.45,16.24,16.34,351043.0,13.5147,13.5147,13.3421,13.4243,351043.0
2016-01-13 15:00:00,16.34,16.59,16.33,16.57,295833.0,13.4243,13.6297,13.4161,13.6133,295833.0
2016-01-13 15:30:00,16.56,16.6,16.4,16.41,622455.0,13.605,13.6379,13.4736,13.4818,622455.0
2016-01-14 09:30:00,16.64,16.7,16.4,16.41,147575.0,13.6708,13.7201,13.4736,13.4818,147575.0
2016-01-14 10:00:00,16.41,16.7,16.37,16.69,196049.0,13.4818,13.7201,13.449,13.7119,196049.0
2016-01-14 10:30:00,16.68,16.79,16.6,16.61,160265.0,13.7036,13.794,13.6379,13.6461,160265.0
2016-01-14 11:00:00,16.61,16.66,16.36,16.4,176889.0,13.6461,13.6872,13.4407,13.4736,176889.0
2016-01-14 11:30:00,16.4,16.51,16.35,16.49,113682.0,13.4736,13.564,13.4325,13.5475,113682.0
2016-01-14 12:00:00,16.5,16.54,16.43,16.49,98711.0,13.5558,13.5886,13.4982,13.5475,98711.0
2016-01-14 12:30:00,16.49,16.61,16.47,16.54,85435.0,13.5475,13.6461,13.5311,13.5886,85435.0
2016-01-14 13:00:00,16.53,16.62,16.52,16.6,101190.0,13.5804,13.6543,13.5722,13.6379,101190.0
2016-01-14 13:30:00,16.6,16.61,16.5,16.6,215473.0,13.6379,13.6461,13.5558,13.6379,215473.0
2016-01-14 14:00:00,16.6,16.64,16.54,16.59,96306.0,13.6379,13.6708,13.5886,13.6297,96306.0
2016-01-14 14:30:00,16.59,16.74,16.59,16.73,100074.0,13.6297,13.7529,13.6297,13.7447,100074.0
2016-01-14 15:00:00,16.73,16.84,16.71,16.84,261215.0,13.7447,13.8351,13.7283,13.8351,261215.0
2016-01-14 15:30:00,16.83,16.84,16.64,16.7,655390.0,13.8269,13.8351,13.6708,13.7201,655390.0
2016-01-15 09:30:00,16.22,16.38,16.1,16.12,214074.0,13.3257,13.4572,13.2271,13.2436,214074.0
2016-01-15 10:00:00,16.09,16.16,16.01,16.11,192374.0,13.2189,13.2764,13.1532,13.2353,192374.0
2016-01-15 10:30:00,16.11,16.21,16.09,16.1,183359.0,13.2353,13.3175,13.2189,13.2271,183359.0
2016-01-15 11:00:00,16.09,16.14,16.05,16.09,143058.0,13.2189,13.26,13.1861,13.2189,143058.0
2016-01-15 11:30:00,16.09,16.15,16.05,16.07,190008.0,13.2189,13.2682,13.1861,13.2025,190008.0
2016-01-15 12:00:00,16.07,16.07,15.86,15.9,239764.0,13.2025,13.2025,13.03,13.0628,239764.0
2016-01-15 12:30:00,15.9,15.9,15.72,15.88,330725.0,13.0628,13.0628,12.9149,13.0464,330725.0
2016-01-15 13:00:00,15.87,16.0,15.84,15.97,255659.0,13.0382,13.145,13.0135,13.1203,255659.0
2016-01-15 13:30:00,15.97,16.02,15.95,15.97,219483.0,13.1203,13.1614,13.1039,13.1203,219483.0
2016-01-15 14:00:00,15.97,15.98,15.89,15.9,306176.0,13.1203,13.1285,13.0546,13.0628,306176.0
2016-01-15 14:30:00,15.9,15.98,15.83,15.98,290883.0,13.0628,13.1285,13.0053,13.1285,290883.0
2016-01-15 15:00:00,15.97,16.02,15.91,15.95,389918.0,13.1203,13.1614,13.071,13.1039,389918.0
2016-01-15 15:30:00,15.95,15.98,15.87,15.94,968825.0,13.1039,13.1285,13.0382,13.0957,968825.0
2016-01-19 09:30:00,16.14,16.4,16.08,16.25,320505.0,13.26,13.4736,13.2107,13.3504,320505.0
2016-01-19 10:00:00,16.27,16.32,16.16,16.31,242054.0,13.3668,13.4079,13.2764,13.3997,242054.0
2016-01-19 10:30:00,16.31,16.32,16.14,16.17,278080.0,13.3997,13.4079,13.26,13.2846,278080.0
2016-01-19 11:00:00,16.17,16.26,16.12,16.24,186386.0,13.2846,13.3586,13.2436,13.3421,186386.0
2016-01-19 11:30:00,16.25,16.37,16.21,16.32,238676.0,13.3504,13.449,13.3175,13.4079,238676.0
2016-01-19 12:00:00,16.32,16.39,16.29,16.37,260883.0,13.4079,13.4654,13.3832,13.449,260883.0
2016-01-19 12:30:00,16.36,16.48,16.36,16.47,195153.0,13.4407,13.5393,13.4407,13.5311,195153.0
2016-01-19 13:00:00,16.47,16.5,16.36,16.36,165065.0,13.5311,13.5558,13.4407,13.4407,165065.0
2016-01-19 13:30:00,16.36,16.44,16.36,16.38,112661.0,13.4407,13.5065,13.4407,13.4572,112661.0
2016-01-19 14:00:00,16.37,16.39,16.15,16.23,308092.0,13.449,13.4654,13.2682,13.3339,308092.0
2016-01-19 14:30:00,16.23,16.27,16.03,16.11,250393.0,13.3339,13.3668,13.1696,13.2353,250393.0
2016-01-19 15:00:00,16.1,16.31,16.1,16.27,296083.0,13.2271,13.3997,13.2271,13.3668,296083.0
2016-01-19 15:30:00,16.27,16.34,16.24,16.29,734312.0,13.3668,13.4243,13.3421,13.3832,734312.0
2016-01-20 09:30:00,16.04,16.14,15.85,15.89,230881.0,13.1778,13.26,13.0217,13.0546,230881.0
2016-01-20 10:00:00,15.91,15.98,15.78,15.82,246703.0,13.071,13.1285,12.9642,12.9971,246703.0
2016-01-20 10:30:00,15.81,15.83,15.59,15.59,276762.0,12.9889,13.0053,12.8081,12.8081,276762.0
2016-01-20 11:00:00,15.59,15.7,15.57,15.61,260661.0,12.8081,12.8985,12.7917,12.8246,260661.0
2016-01-20 11:30:00,15.6,15.66,15.41,15.46,248350.0,12.8163,12.8656,12.6603,12.7013,248350.0
2016-01-20 12:00:00,15.46,15.55,15.38,15.4,131572.0,12.7013,12.7753,12.6356,12.652,131572.0
2016-01-20 12:30:00,15.4,15.55,15.32,15.54,204515.0,12.652,12.7753,12.5863,12.7671,204515.0
2016-01-20 13:00:00,15.54,15.57,15.4,15.49,146841.0,12.7671,12.7917,12.652,12.726,146841.0
2016-01-20 13:30:00,15.49,15.71,15.49,15.7,388079.0,12.726,12.9067,12.726,12.8985,388079.0
2016-01-20 14:00:00,15.69,15.83,15.64,15.81,393210.0,12.8903,13.0053,12.8492,12.9889,393210.0
2016-01-20 14:30:00,15.82,15.83,15.69,15.76,273889.0,12.9971,13.0053,12.8903,12.9478,273889.0
2016-01-20 15:00:00,15.75,16.06,15.73,16.05,342243.0,12.9396,13.1943,12.9232,13.1861,342243.0
2016-01-20 15:30:00,16.04,16.08,15.88,15.88,638136.0,13.1778,13.2107,13.0464,13.0464,638136.0
2016-01-21 09:30:00,15.76,16.26,15.6,15.73,217287.0,12.9478,13.3586,12.8163,12.9232,217287.0
2016-01-21 10:00:00,15.74,15.95,15.73,15.87,237798.0,12.9314,13.1039,12.9232,13.0382,237798.0
2016-01-21 10:30:00,15.86,15.88,15.72,15.77,279839.0,13.03,13.0464,12.9149,12.956,279839.0
2016-01-21 11:00:00,15.77,15.95,15.77,15.86,254153.0,12.956,13.1039,12.956,13.03,254153.0
2016-01-21 11:30:00,15.87,16.0,15.83,15.97,234256.0,13.0382,13.145,13.0053,13.1203,234256.0
2016-01-21 12:00:00,15.98,16.07,15.93,15.98,468019.0,13.1285,13.2025,13.0875,13.1285,468019.0
2016-01-21 12:30:00,15.98,16.01,15.88,15.9,142487.0,13.1285,13.1532,13.0464,13.0628,142487.0
2016-01-21 13:00:00,15.91,16.03,15.82,15.88,110498.0,13.071,13.1696,12.9971,13.0464,110498.0
2016-01-21 13:30:00,15.89,15.91,15.74,15.83,224304.0,13.0546,13.071,12.9314,13.0053,224304.0
2016-01-21 14:00:00,15.84,15.91,15.72,15.78,168630.0,13.0135,13.071,12.9149,12.9642,168630.0
2016-01-21 14:30:00,15.78,15.94,15.74,15.92,369650.0,12.9642,13.0957,12.9314,13.0792,369650.0
2016-01-21 15:00:00,15.92,15.94,15.78,15.86,300437.0,13.0792,13.0957,12.9642,13.03,300437.0
2016-01-21 15:30:00,15.86,15.9,15.84,15.86,528598.0,13.03,13.0628,13.0135,13.03,528598.0
2016-01-22 09:30:00,16.22,16.26,15.93,16.16,258358.0,13.3257,13.3586,13.0875,13.2764,258358.0
2016-01-22 10:00:00,16.18,16.22,16.06,16.09,347698.0,13.2929,13.3257,13.1943,13.2189,347698.0
2016-01-22 10:30:00,16.09,16.11,15.81,15.81,329166.0,13.2189,13.2353,12.9889,12.9889,329166.0
2016-01-22 11:00:00,15.81,16.02,15.74,15.97,393428.0,12.9889,13.1614,12.9314,13.1203,393428.0
2016-01-22 11:30:00,15.98,16.01,15.91,15.95,252333.0,13.1285,13.1532,13.071,13.1039,252333.0
2016-01-22 12:00:00,15.95,16.01,15.93,15.94,301425.0,13.1039,13.1532,13.0875,13.0957,301425.0
2016-01-22 12:30:00,15.94,16.0,15.88,15.94,212738.0,13.0957,13.145,13.0464,13.0957,212738.0
2016-01-22 13:00:00,15.95,16.0,15.88,15.93,172063.0,13.1039,13.145,13.0464,13.0875,172063.0
2016-01-22 13:30:00,15.94,16.12,15.93,16.1,222325.0,13.0957,13.2436,13.0875,13.2271,222325.0
2016-01-22 14:00:00,16.1,16.26,16.02,16.19,427721.0,13.2271,13.3586,13.1614,13.3011,427721.0
2016-01-22 14:30:00,16.18,16.22,16.13,16.22,318326.0,13.2929,13.3257,13.2518,13.3257,318326.0
2016-01-22 15:00:00,16.22,16.22,16.17,16.22,388677.0,13.3257,13.3257,13.2846,13.3257,388677.0
2016-01-22 15:30:00,16.21,16.24,16.18,16.2,753669.0,13.3175,13.3421,13.2929,13.3093,753669.0
2016-01-25 09:30:00,16.09,16.28,15.9,16.07,321635.0,13.2189,13.375,13.0628,13.2025,321635.0
2016-01-25 10:00:00,16.07,16.28,16.06,16.13,433769.0,13.2025,13.375,13.1943,13.2518,433769.0
2016-01-25 10:30:00,16.13,16.22,16.09,16.16,208326.0,13.2518,13.3257,13.2189,13.2764,208326.0
2016-01-25 11:00:00,16.16,16.29,16.03,16.25,352767.0,13.2764,13.3832,13.1696,13.3504,352767.0
2016-01-25 11:30:00,16.25,16.34,16.16,16.25,302967.0,13.3504,13.4243,13.2764,13.3504,302967.0
2016-01-25 12:00:00,16.24,16.27,16.2,16.25,143400.0,13.3421,13.3668,13.3093,13.3504,143400.0
2016-01-25 12:30:00,16.25,16.28,16.18,16.25,404726.0,13.3504,13.375,13.2929,13.3504,404726.0
2016-01-25 13:00:00,16.25,16.27,16.2,16.22,242999.0,13.3504,13.3668,13.3093,13.3257,242999.0
2016-01-25 13:30:00,16.22,16.25,16.1,16.12,167153.0,13.3257,13.3504,13.2271,13.2436,167153.0
2016-01-25 14:00:00,16.12,16.2,16.07,16.14,266670.0,13.2436,13.3093,13.2025,13.26,266670.0
2016-01-25 14:30:00,16.14,16.23,16.07,16.21,340930.0,13.26,13.3339,13.2025,13.3175,340930.0
2016-01-25 15:00:00,16.22,16.25,16.16,16.16,463437.0,13.3257,13.3504,13.2764,13.2764,463437.0
2016-01-25 15:30:00,16.16,16.17,15.94,15.97,943993.0,13.2764,13.2846,13.0957,13.1203,943993.0
2016-01-26 09:30:00,16.2,16.64,16.15,16.45,736434.0,13.3093,13.6708,13.2682,13.5147,736434.0
2016-01-26 10:00:00,16.45,17.1,16.45,17.07,1278409.0,13.5147,14.0487,13.5147,14.024,1278409.0
2016-01-26 10:30:00,17.07,17.08,16.78,16.79,549411.0,14.024,14.0323,13.7858,13.794,549411.0
2016-01-26 11:00:00,16.79,16.91,16.68,16.9,487231.0,13.794,13.8926,13.7036,13.8844,487231.0
2016-01-26 11:30:00,16.89,17.08,16.76,17.04,228155.0,13.8762,14.0323,13.7694,13.9994,228155.0
2016-01-26 12:00:00,17.03,17.11,16.99,17.09,280600.0,13.9912,14.0569,13.9583,14.0405,280600.0
2016-01-26 12:30:00,17.08,17.1,16.82,16.84,226287.0,14.0323,14.0487,13.8187,13.8351,226287.0
2016-01-26 13:00:00,16.84,17.06,16.78,17.02,220968.0,13.8351,14.0158,13.7858,13.983,220968.0
2016-01-26 13:30:00,17.01,17.1,16.97,16.99,214403.0,13.9747,14.0487,13.9419,13.9583,214403.0
2016-01-26 14:00:00,16.99,17.03,16.87,16.88,282937.0,13.9583,13.9912,13.8597,13.8679,282937.0
2016-01-26 14:30:00,16.87,16.95,16.79,16.89,378938.0,13.8597,13.9255,13.794,13.8762,378938.0
2016-01-26 15:00:00,16.89,17.01,16.8,16.82,439119.0,13.8762,13.9747,13.8022,13.8187,439119.0
2016-01-26 15:30:00,16.82,16.93,16.67,16.92,1190394.0,13.8187,13.909,13.6954,13.9008,1190394.0
2016-01-27 09:30:00,16.75,16.96,16.59,16.84,295559.0,13.7611,13.9337,13.6297,13.8351,295559.0
2016-01-27 10:00:00,16.83,16.84,16.63,16.65,260192.0,13.8269,13.8351,13.6626,13.679,260192.0
2016-01-27 10:30:00,16.65,16.85,16.62,16.84,465901.0,13.679,13.8433,13.6543,13.8351,465901.0
2016-01-27 11:00:00,16.83,16.99,16.79,16.98,291828.0,13.8269,13.9583,13.794,13.9501,291828.0
2016-01-27 11:30:00,16.97,17.11,16.97,17.03,190137.0,13.9419,14.0569,13.9419,13.9912,190137.0
2016-01-27 12:00:00,17.03,17.24,17.02,17.21,262033.0,13.9912,14.1637,13.983,14.1391,262033.0
2016-01-27 12:30:00,17.21,17.28,17.11,17.12,320778.0,14.1391,14.1966,14.0569,14.0651,320778.0
2016-01-27 13:00:00,17.12,17.19,17.1,17.15,211754.0,14.0651,14.1226,14.0487,14.0898,211754.0
2016-01-27 13:30:00,17.15,17.18,17.04,17.14,250527.0,14.0898,14.1144,13.9994,14.0816,250527.0
2016-01-27 14:00:00,17.14,17.17,16.79,16.84,371944.0,14.0816,14.1062,13.794,13.8351,371944.0
2016-01-27 14:30:00,16.83,16.87,16.76,16.78,288625.0,13.8269,13.8597,13.7694,13.7858,288625.0
2016-01-27 15:00:00,16.78,16.82,16.62,16.75,347742.0,13.7858,13.8187,13.6543,13.7611,347742.0
2016-01-27 15:30:00,16.76,16.82,16.69,16.69,812909.0,13.7694,13.8187,13.7119,13.7119,812909.0
2016-01-28 09:30:00,16.94,17.23,16.94,17.14,325056.0,13.9172,14.1555,13.9172,14.0816,325056.0
2016-01-28 10:00:00,17.13,17.14,16.84,16.84,258147.0,14.0733,14.0816,13.8351,13.8351,258147.0
2016-01-28 10:30:00,16.84,16.98,16.68,16.98,261463.0,13.8351,13.9501,13.7036,13.9501,261463.0
2016-01-28 11:00:00,16.98,17.12,16.96,17.05,186227.0,13.9501,14.0651,13.9337,14.0076,186227.0
2016-01-28 11:30:00,17.04,17.06,16.94,16.94,177153.0,13.9994,14.0158,13.9172,13.9172,177153.0
2016-01-28 12:00:00,16.94,17.09,16.94,17.08,153440.0,13.9172,14.0405,13.9172,14.0323,153440.0
2016-01-28 12:30:00,17.09,17.22,17.07,17.21,121182.0,14.0405,14.1473,14.024,14.1391,121182.0
2016-01-28 13:00:00,17.21,17.29,17.15,17.25,149194.0,14.1391,14.2048,14.0898,14.1719,149194.0
2016-01-28 13:30:00,17.25,17.26,17.14,17.14,139157.0,14.1719,14.1801,14.0816,14.0816,139157.0
2016-01-28 14:00:00,17.13,17.26,17.13,17.25,208294.0,14.0733,14.1801,14.0733,14.1719,208294.0
2016-01-28 14:30:00,17.26,17.38,17.26,17.37,264451.0,14.1801,14.2787,14.1801,14.2705,264451.0
2016-01-28 15:00:00,17.38,17.47,17.34,17.39,415935.0,14.2787,14.3527,14.2459,14.2869,415935.0
2016-01-28 15:30:00,17.39,17.48,17.38,17.42,626635.0,14.2869,14.3609,14.2787,14.3116,626635.0
2016-01-29 09:30:00,17.38,17.85,17.38,17.82,291644.0,14.2787,14.6649,14.2787,14.6402,291644.0
2016-01-29 10:00:00,17.83,17.85,17.73,17.78,326237.0,14.6484,14.6649,14.5663,14.6074,326237.0
2016-01-29 10:30:00,17.78,17.86,17.73,17.86,329509.0,14.6074,14.6731,14.5663,14.6731,329509.0
2016-01-29 11:00:00,17.86,17.93,17.7,17.78,227130.0,14.6731,14.7306,14.5416,14.6074,227130.0
2016-01-29 11:30:00,17.78,17.85,17.6,17.77,251529.0,14.6074,14.6649,14.4595,14.5991,251529.0
2016-01-29 12:00:00,17.77,17.8,17.74,17.8,187063.0,14.5991,14.6238,14.5745,14.6238,187063.0
2016-01-29 12:30:00,17.8,17.91,17.78,17.88,137869.0,14.6238,14.7142,14.6074,14.6895,137869.0
2016-01-29 13:00:00,17.88,17.95,17.78,17.95,183397.0,14.6895,14.747,14.6074,14.747,183397.0
2016-01-29 13:30:00,17.94,18.01,17.86,18.01,323871.0,14.7388,14.7963,14.6731,14.7963,323871.0
2016-01-29 14:00:00,18.0,18.07,17.97,18.05,237110.0,14.7881,14.8456,14.7634,14.8292,237110.0
2016-01-29 14:30:00,18.04,18.09,18.01,18.02,320732.0,14.821,14.862,14.7963,14.8045,320732.0
2016-01-29 15:00:00,18.03,18.24,18.03,18.23,321885.0,14.8127,14.9853,14.8127,14.9771,321885.0
2016-01-29 15:30:00,18.23,18.35,18.23,18.35,818904.0,14.9771,15.0756,14.9771,15.0756,818904.0
2016-02-01 09:30:00,18.28,18.28,17.7,18.04,287554.0,15.0181,15.0181,14.5416,14.821,287554.0
2016-02-01 10:00:00,18.04,18.16,17.82,18.02,340417.0,14.821,14.9195,14.6402,14.8045,340417.0
2016-02-01 10:30:00,18.03,18.21,17.96,18.16,234171.0,14.8127,14.9606,14.7552,14.9195,234171.0
2016-02-01 11:00:00,18.15,18.15,17.96,17.99,136484.0,14.9113,14.9113,14.7552,14.7799,136484.0
2016-02-01 11:30:00,17.99,18.01,17.87,17.89,154270.0,14.7799,14.7963,14.6813,14.6977,154270.0
2016-02-01 12:00:00,17.88,17.92,17.81,17.83,155266.0,14.6895,14.7224,14.632,14.6484,155266.0
2016-02-01 12:30:00,17.84,17.92,17.8,17.85,270495.0,14.6566,14.7224,14.6238,14.6649,270495.0
2016-02-01 13:00:00,17.85,17.93,17.85,17.87,159050.0,14.6649,14.7306,14.6649,14.6813,159050.0
2016-02-01 13:30:00,17.87,17.96,17.84,17.96,152136.0,14.6813,14.7552,14.6566,14.7552,152136.0
2016-02-01 14:00:00,17.95,18.06,17.95,17.98,239464.0,14.747,14.8374,14.747,14.7717,239464.0
2016-02-01 14:30:00,17.98,18.02,17.95,18.0,139455.0,14.7717,14.8045,14.747,14.7881,139455.0
2016-02-01 15:00:00,18.0,18.05,17.93,18.01,229638.0,14.7881,14.8292,14.7306,14.7963,229638.0
2016-02-01 15:30:00,18.01,18.06,17.97,17.98,633022.0,14.7963,14.8374,14.7634,14.7717,633022.0
2016-02-02 09:30:00,17.77,17.94,17.6,17.81,111112.0,14.5991,14.7388,14.4595,14.632,111112.0
2016-02-02 10:00:00,17.81,17.83,17.64,17.75,445541.0,14.632,14.6484,14.4923,14.5827,445541.0
2016-02-02 10:30:00,17.74,17.8,17.7,17.73,460540.0,14.5745,14.6238,14.5416,14.5663,460540.0
2016-02-02 11:00:00,17.73,17.78,17.67,17.71,139052.0,14.5663,14.6074,14.517,14.5498,139052.0
2016-02-02 11:30:00,17.72,17.76,17.71,17.72,115027.0,14.5581,14.5909,14.5498,14.5581,115027.0
2016-02-02 12:00:00,17.72,17.73,17.52,17.54,218498.0,14.5581,14.5663,14.3937,14.4102,218498.0
2016-02-02 12:30:00,17.55,17.6,17.53,17.59,74134.0,14.4184,14.4595,14.402,14.4513,74134.0
2016-02-02 13:00:00,17.59,17.65,17.55,17.63,96943.0,14.4513,14.5005,14.4184,14.4841,96943.0
2016-02-02 13:30:00,17.64,17.64,17.55,17.55,76247.0,14.4923,14.4923,14.4184,14.4184,76247.0
2016-02-02 14:00:00,17.55,17.59,17.51,17.54,82928.0,14.4184,14.4513,14.3855,14.4102,82928.0
2016-02-02 14:30:00,17.54,17.62,17.54,17.57,66804.0,14.4102,14.4759,14.4102,14.4348,66804.0
2016-02-02 15:00:00,17.56,17.57,17.51,17.53,131782.0,14.4266,14.4348,14.3855,14.402,131782.0
2016-02-02 15:30:00,17.54,17.61,17.52,17.54,409488.0,14.4102,14.4677,14.3937,14.4102,409488.0
2016-02-03 09:30:00,17.8,18.01,17.74,17.87,211815.0,14.6238,14.7963,14.5745,14.6813,211815.0
2016-02-03 10:00:00,17.86,17.86,17.59,17.65,264940.0,14.6731,14.6731,14.4513,14.5005,264940.0
2016-02-03 10:30:00,17.65,18.03,17.62,17.96,575185.0,14.5005,14.8127,14.4759,14.7552,575185.0
2016-02-03 11:00:00,17.96,18.22,17.94,18.2,217598.0,14.7552,14.9688,14.7388,14.9524,217598.0
2016-02-03 11:30:00,18.19,18.44,18.1,18.39,407230.0,14.9442,15.1496,14.8703,15.1085,407230.0
2016-02-03 12:00:00,18.39,18.56,18.38,18.47,356674.0,15.1085,15.2482,15.1003,15.1742,356674.0
2016-02-03 12:30:00,18.46,18.53,18.39,18.48,166442.0,15.166,15.2235,15.1085,15.1824,166442.0
2016-02-03 13:00:00,18.47,18.51,18.42,18.49,202378.0,15.1742,15.2071,15.1332,15.1907,202378.0
2016-02-03 13:30:00,18.48,18.49,18.4,18.41,80217.0,15.1824,15.1907,15.1167,15.1249,80217.0
2016-02-03 14:00:00,18.4,18.63,18.4,18.6,351976.0,15.1167,15.3057,15.1167,15.281,351976.0
2016-02-03 14:30:00,18.59,18.68,18.52,18.68,252517.0,15.2728,15.3468,15.2153,15.3468,252517.0
2016-02-03 15:00:00,18.69,18.69,18.57,18.61,256502.0,15.355,15.355,15.2564,15.2892,256502.0
2016-02-03 15:30:00,18.61,18.63,18.53,18.63,567474.0,15.2892,15.3057,15.2235,15.3057,567474.0
2016-02-04 09:30:00,18.62,19.14,18.61,19.11,435145.0,15.2975,15.7247,15.2892,15.7,435145.0
2016-02-04 10:00:00,19.12,19.29,19.01,19.23,327790.0,15.7082,15.8479,15.6179,15.7986,327790.0
2016-02-04 10:30:00,19.24,19.43,19.14,19.23,426225.0,15.8068,15.9629,15.7247,15.7986,426225.0
2016-02-04 11:00:00,19.22,19.24,18.8,18.91,280688.0,15.7904,15.8068,15.4453,15.5357,280688.0
2016-02-04 11:30:00,18.91,18.98,18.82,18.88,263850.0,15.5357,15.5932,15.4618,15.5111,263850.0
2016-02-04 12:00:00,18.9,19.09,18.86,19.01,138717.0,15.5275,15.6836,15.4946,15.6179,138717.0
2016-02-04 12:30:00,19.01,19.08,18.85,18.86,101304.0,15.6179,15.6754,15.4864,15.4946,101304.0
2016-02-04 13:00:00,18.86,18.94,18.73,18.76,225497.0,15.4946,15.5604,15.3878,15.4125,225497.0
2016-02-04 13:30:00,18.76,18.85,18.64,18.69,126632.0,15.4125,15.4864,15.3139,15.355,126632.0
2016-02-04 14:00:00,18.68,18.79,18.62,18.72,133148.0,15.3468,15.4371,15.2975,15.3796,133148.0
2016-02-04 14:30:00,18.71,18.8,18.7,18.75,136178.0,15.3714,15.4453,15.3632,15.4043,136178.0
2016-02-04 15:00:00,18.75,18.82,18.56,18.8,601162.0,15.4043,15.4618,15.2482,15.4453,601162.0
2016-02-04 15:30:00,18.81,18.89,18.77,18.86,628795.0,15.4536,15.5193,15.4207,15.4946,628795.0
2016-02-05 09:30:00,17.51,19.12,17.51,19.05,192172.0,14.3855,15.7082,14.3855,15.6507,192172.0
2016-02-05 10:00:00,19.05,19.2,18.76,18.79,162354.0,15.6507,15.774,15.4125,15.4371,162354.0
2016-02-05 10:30:00,18.79,18.86,18.57,18.57,334423.0,15.4371,15.4946,15.2564,15.2564,334423.0
2016-02-05 11:00:00,18.58,18.67,18.34,18.55,460084.0,15.2646,15.3385,15.0674,15.24,460084.0
2016-02-05 11:30:00,18.57,18.64,18.47,18.59,140166.0,15.2564,15.3139,15.1742,15.2728,140166.0
2016-02-05 12:00:00,18.6,18.62,18.52,18.59,180329.0,15.281,15.2975,15.2153,15.2728,180329.0
2016-02-05 12:30:00,18.59,18.62,18.48,18.53,181465.0,15.2728,15.2975,15.1824,15.2235,181465.0
2016-02-05 13:00:00,18.53,18.57,18.41,18.44,127736.0,15.2235,15.2564,15.1249,15.1496,127736.0
2016-02-05 13:30:00,18.44,18.44,18.31,18.39,123716.0,15.1496,15.1496,15.0428,15.1085,123716.0
2016-02-05 14:00:00,18.38,18.39,18.19,18.2,237254.0,15.1003,15.1085,14.9442,14.9524,237254.0
2016-02-05 14:30:00,18.2,18.24,18.08,18.09,243794.0,14.9524,14.9853,14.8538,14.862,243794.0
2016-02-05 15:00:00,18.1,18.24,18.06,18.23,256394.0,14.8703,14.9853,14.8374,14.9771,256394.0
2016-02-05 15:30:00,18.21,18.22,18.12,18.15,678386.0,14.9606,14.9688,14.8867,14.9113,678386.0
2016-02-08 09:30:00,17.96,18.09,17.84,17.97,208346.0,14.7552,14.862,14.6566,14.7634,208346.0
2016-02-08 10:00:00,17.97,18.1,17.73,17.74,262088.0,14.7634,14.8703,14.5663,14.5745,262088.0
2016-02-08 10:30:00,17.74,17.84,17.69,17.71,229903.0,14.5745,14.6566,14.5334,14.5498,229903.0
2016-02-08 11:00:00,17.71,17.73,17.61,17.68,229699.0,14.5498,14.5663,14.4677,14.5252,229699.0
2016-02-08 11:30:00,17.67,17.91,17.65,17.89,137249.0,14.517,14.7142,14.5005,14.6977,137249.0
2016-02-08 12:00:00,17.9,17.97,17.81,17.87,126988.0,14.7059,14.7634,14.632,14.6813,126988.0
2016-02-08 12:30:00,17.87,17.92,17.78,17.78,63341.0,14.6813,14.7224,14.6074,14.6074,63341.0
2016-02-08 13:00:00,17.79,17.81,17.66,17.69,127918.0,14.6156,14.632,14.5088,14.5334,127918.0
2016-02-08 13:30:00,17.69,17.73,17.5,17.51,119888.0,14.5334,14.5663,14.3773,14.3855,119888.0
2016-02-08 14:00:00,17.5,17.6,17.47,17.53,190266.0,14.3773,14.4595,14.3527,14.402,190266.0
2016-02-08 14:30:00,17.53,17.63,17.5,17.58,146166.0,14.402,14.4841,14.3773,14.443,146166.0
2016-02-08 15:00:00,17.58,17.75,17.56,17.71,241486.0,14.443,14.5827,14.4266,14.5498,241486.0
2016-02-08 15:30:00,17.71,17.85,17.71,17.78,599041.0,14.5498,14.6649,14.5498,14.6074,599041.0
2016-02-09 09:30:00,17.48,17.69,17.12,17.54,163184.0,14.3609,14.5334,14.0651,14.4102,163184.0
2016-02-09 10:00:00,17.57,17.66,17.47,17.58,116715.0,14.4348,14.5088,14.3527,14.443,116715.0
2016-02-09 10:30:00,17.58,17.58,17.24,17.25,163330.0,14.443,14.443,14.1637,14.1719,163330.0
2016-02-09 11:00:00,17.24,17.32,17.17,17.2,288694.0,14.1637,14.2294,14.1062,14.1308,288694.0
2016-02-09 11:30:00,17.2,17.21,17.1,17.14,154297.0,14.1308,14.1391,14.0487,14.0816,154297.0
2016-02-09 12:00:00,17.14,17.21,17.13,17.18,98125.0,14.0816,14.1391,14.0733,14.1144,98125.0
2016-02-09 12:30:00,17.18,17.26,17.16,17.2,346955.0,14.1144,14.1801,14.098,14.1308,346955.0
2016-02-09 13:00:00,17.2,17.22,17.12,17.17,100085.0,14.1308,14.1473,14.0651,14.1062,100085.0
2016-02-09 13:30:00,17.18,17.26,17.17,17.24,155407.0,14.1144,14.1801,14.1062,14.1637,155407.0
2016-02-09 14:00:00,17.24,17.33,17.19,17.2,198362.0,14.1637,14.2376,14.1226,14.1308,198362.0
2016-02-09 14:30:00,17.2,17.41,17.2,17.38,221523.0,14.1308,14.3034,14.1308,14.2787,221523.0
2016-02-09 15:00:00,17.38,17.52,17.28,17.3,239459.0,14.2787,14.3937,14.1966,14.213,239459.0
2016-02-09 15:30:00,17.3,17.37,17.26,17.35,685178.0,14.213,14.2705,14.1801,14.2541,685178.0
2016-02-10 09:30:00,17.34,17.66,17.33,17.62,212845.0,14.2459,14.5088,14.2376,14.4759,212845.0
2016-02-10 10:00:00,17.63,17.76,17.53,17.66,151808.0,14.4841,14.5909,14.402,14.5088,151808.0
2016-02-10 10:30:00,17.67,17.82,17.53,17.54,261839.0,14.517,14.6402,14.402,14.4102,261839.0
2016-02-10 11:00:00,17.54,17.66,17.49,17.49,131537.0,14.4102,14.5088,14.3691,14.3691,131537.0
2016-02-10 11:30:00,17.49,17.56,17.38,17.53,118449.0,14.3691,14.4266,14.2787,14.402,118449.0
2016-02-10 12:00:00,17.53,17.56,17.47,17.53,83847.0,14.402,14.4266,14.3527,14.402,83847.0
2016-02-10 12:30:00,17.53,17.78,17.53,17.76,128141.0,14.402,14.6074,14.402,14.5909,128141.0
2016-02-10 13:00:00,17.77,17.82,17.6,17.61,112877.0,14.5991,14.6402,14.4595,14.4677,112877.0
2016-02-10 13:30:00,17.61,17.7,17.6,17.68,77571.0,14.4677,14.5416,14.4595,14.5252,77571.0
2016-02-10 14:00:00,17.68,17.78,17.68,17.76,150116.0,14.5252,14.6074,14.5252,14.5909,150116.0
2016-02-10 14:30:00,17.77,17.82,17.66,17.67,218923.0,14.5991,14.6402,14.5088,14.517,218923.0
2016-02-10 15:00:00,17.68,17.86,17.66,17.78,420461.0,14.5252,14.6731,14.5088,14.6074,420461.0
2016-02-10 15:30:00,17.77,17.79,17.68,17.69,553188.0,14.5991,14.6156,14.5252,14.5334,553188.0
2016-02-11 09:30:00,17.36,17.52,17.14,17.5,190870.0,14.2623,14.3937,14.0816,14.3773,190870.0
2016-02-11 10:00:00,17.5,17.7,17.49,17.51,238289.0,14.3773,14.5416,14.3691,14.3855,238289.0
2016-02-11 10:30:00,17.51,17.6,17.44,17.53,199540.0,14.3855,14.4595,14.328,14.402,199540.0
2016-02-11 11:00:00,17.52,17.59,17.36,17.37,382648.0,14.3937,14.4513,14.2623,14.2705,382648.0
2016-02-11 11:30:00,17.38,17.46,17.31,17.39,79770.0,14.2787,14.3445,14.2212,14.2869,79770.0
2016-02-11 12:00:00,17.41,17.59,17.37,17.51,177725.0,14.3034,14.4513,14.2705,14.3855,177725.0
2016-02-11 12:30:00,17.5,17.64,17.49,17.64,162334.0,14.3773,14.4923,14.3691,14.4923,162334.0
2016-02-11 13:00:00,17.63,17.7,17.56,17.59,129024.0,14.4841,14.5416,14.4266,14.4513,129024.0
2016-02-11 13:30:00,17.59,17.64,17.52,17.57,84938.0,14.4513,14.4923,14.3937,14.4348,84938.0
2016-02-11 14:00:00,17.57,17.61,17.5,17.51,106324.0,14.4348,14.4677,14.3773,14.3855,106324.0
2016-02-11 14:30:00,17.51,17.85,17.41,17.82,264647.0,14.3855,14.6649,14.3034,14.6402,264647.0
2016-02-11 15:00:00,17.81,17.83,17.68,17.74,168766.0,14.632,14.6484,14.5252,14.5745,168766.0
2016-02-11 15:30:00,17.74,17.82,17.63,17.63,357708.0,14.5745,14.6402,14.4841,14.4841,357708.0
2016-02-12 09:30:00,17.93,18.07,17.86,17.91,155217.0,14.7306,14.8456,14.6731,14.7142,155217.0
2016-02-12 10:00:00,17.91,18.08,17.87,17.98,91394.0,14.7142,14.8538,14.6813,14.7717,91394.0
2016-02-12 10:30:00,17.97,18.08,17.95,17.96,201491.0,14.7634,14.8538,14.747,14.7552,201491.0
2016-02-12 11:00:00,17.97,18.11,17.9,18.09,368385.0,14.7634,14.8785,14.7059,14.862,368385.0
2016-02-12 11:30:00,18.1,18.1,17.9,17.92,205091.0,14.8703,14.8703,14.7059,14.7224,205091.0
2016-02-12 12:00:00,17.92,18.21,17.9,18.2,189754.0,14.7224,14.9606,14.7059,14.9524,189754.0
2016-02-12 12:30:00,18.2,18.3,18.17,18.25,96367.0,14.9524,15.0346,14.9278,14.9935,96367.0
2016-02-12 13:00:00,18.25,18.29,18.11,18.17,100609.0,14.9935,15.0263,14.8785,14.9278,100609.0
2016-02-12 13:30:00,18.16,18.24,18.14,18.16,109417.0,14.9195,14.9853,14.9031,14.9195,109417.0
2016-02-12 14:00:00,18.17,18.34,18.14,18.32,268268.0,14.9278,15.0674,14.9031,15.051,268268.0
2016-02-12 14:30:00,18.31,18.43,18.29,18.39,141100.0,15.0428,15.1414,15.0263,15.1085,141100.0
2016-02-12 15:00:00,18.38,18.39,18.3,18.36,209975.0,15.1003,15.1085,15.0346,15.0839,209975.0
2016-02-12 15:30:00,18.35,18.37,18.27,18.33,523903.0,15.0756,15.0921,15.0099,15.0592,523903.0
2016-02-16 09:30:00,18.59,18.7,18.2,18.35,165631.0,15.2728,15.3632,14.9524,15.0756,165631.0
2016-02-16 10:00:00,18.36,18.47,18.26,18.44,99067.0,15.0839,15.1742,15.0017,15.1496,99067.0
2016-02-16 10:30:00,18.44,18.58,18.39,18.57,140943.0,15.1496,15.2646,15.1085,15.2564,140943.0
2016-02-16 11:00:00,18.57,18.64,18.5,18.64,185661.0,15.2564,15.3139,15.1989,15.3139,185661.0
2016-02-16 11:30:00,18.64,18.66,18.55,18.63,129225.0,15.3139,15.3303,15.24,15.3057,129225.0
2016-02-16 12:00:00,18.63,18.67,18.55,18.55,119253.0,15.3057,15.3385,15.24,15.24,119253.0
2016-02-16 12:30:00,18.56,18.62,18.54,18.58,113806.0,15.2482,15.2975,15.2317,15.2646,113806.0
2016-02-16 13:00:00,18.59,18.77,18.58,18.71,140718.0,15.2728,15.4207,15.2646,15.3714,140718.0
2016-02-16 13:30:00,18.71,18.78,18.66,18.66,109499.0,15.3714,15.4289,15.3303,15.3303,109499.0
2016-02-16 14:00:00,18.66,18.67,18.58,18.66,115759.0,15.3303,15.3385,15.2646,15.3303,115759.0
2016-02-16 14:30:00,18.66,18.67,18.52,18.55,115885.0,15.3303,15.3385,15.2153,15.24,115885.0
2016-02-16 15:00:00,18.55,18.57,18.47,18.57,145234.0,15.24,15.2564,15.1742,15.2564,145234.0
2016-02-16 15:30:00,18.58,18.63,18.55,18.57,522625.0,15.2646,15.3057,15.24,15.2564,522625.0
2016-02-17 09:30:00,18.76,18.78,18.51,18.72,164125.0,15.4125,15.4289,15.2071,15.3796,164125.0
2016-02-17 10:00:00,18.72,19.06,18.72,19.05,391137.0,15.3796,15.6589,15.3796,15.6507,391137.0
2016-02-17 10:30:00,19.06,19.06,18.83,18.85,270518.0,15.6589,15.6589,15.47,15.4864,270518.0
2016-02-17 11:00:00,18.86,18.87,18.68,18.68,248257.0,15.4946,15.5029,15.3468,15.3468,248257.0
2016-02-17 11:30:00,18.68,18.72,18.56,18.64,125463.0,15.3468,15.3796,15.2482,15.3139,125463.0
2016-02-17 12:00:00,18.63,18.63,18.56,18.56,98131.0,15.3057,15.3057,15.2482,15.2482,98131.0
2016-02-17 12:30:00,18.56,18.7,18.54,18.66,92484.0,15.2482,15.3632,15.2317,15.3303,92484.0
2016-02-17 13:00:00,18.66,18.71,18.62,18.71,122551.0,15.3303,15.3714,15.2975,15.3714,122551.0
2016-02-17 13:30:00,18.71,18.73,18.62,18.66,104242.0,15.3714,15.3878,15.2975,15.3303,104242.0
2016-02-17 14:00:00,18.65,18.71,18.61,18.62,111818.0,15.3221,15.3714,15.2892,15.2975,111818.0
2016-02-17 14:30:00,18.61,18.68,18.6,18.66,127654.0,15.2892,15.3468,15.281,15.3303,127654.0
2016-02-17 15:00:00,18.67,18.68,18.58,18.61,178697.0,15.3385,15.3468,15.2646,15.2892,178697.0
2016-02-17 15:30:00,18.61,18.68,18.56,18.67,515600.0,15.2892,15.3468,15.2482,15.3385,515600.0
2016-02-18 09:30:00,18.68,18.68,18.29,18.34,176068.0,15.3468,15.3468,15.0263,15.0674,176068.0
2016-02-18 10:00:00,18.33,18.33,18.12,18.16,222919.0,15.0592,15.0592,14.8867,14.9195,222919.0
2016-02-18 10:30:00,18.16,18.18,18.04,18.05,545133.0,14.9195,14.936,14.821,14.8292,545133.0
2016-02-18 11:00:00,18.04,18.06,17.89,17.92,488921.0,14.821,14.8374,14.6977,14.7224,488921.0
2016-02-18 11:30:00,17.92,17.99,17.88,17.99,125789.0,14.7224,14.7799,14.6895,14.7799,125789.0
2016-02-18 12:00:00,17.98,18.05,17.93,18.03,104594.0,14.7717,14.8292,14.7306,14.8127,104594.0
2016-02-18 12:30:00,18.03,18.06,18.0,18.03,118761.0,14.8127,14.8374,14.7881,14.8127,118761.0
2016-02-18 13:00:00,18.03,18.04,17.94,17.95,100944.0,14.8127,14.821,14.7388,14.747,100944.0
2016-02-18 13:30:00,17.94,17.95,17.88,17.94,119114.0,14.7388,14.747,14.6895,14.7388,119114.0
2016-02-18 14:00:00,17.95,17.98,17.91,17.96,193738.0,14.747,14.7717,14.7142,14.7552,193738.0
2016-02-18 14:30:00,17.96,18.06,17.95,17.98,294927.0,14.7552,14.8374,14.747,14.7717,294927.0
2016-02-18 15:00:00,17.98,18.04,17.92,17.99,283135.0,14.7717,14.821,14.7224,14.7799,283135.0
2016-02-18 15:30:00,18.0,18.0,17.82,17.88,926658.0,14.7881,14.7881,14.6402,14.6895,926658.0
2016-02-19 09:30:00,17.85,17.88,17.6,17.78,201866.0,14.6649,14.6895,14.4595,14.6074,201866.0
2016-02-19 10:00:00,17.78,17.98,17.69,17.95,287442.0,14.6074,14.7717,14.5334,14.747,287442.0
2016-02-19 10:30:00,17.96,18.02,17.92,17.95,120256.0,14.7552,14.8045,14.7224,14.747,120256.0
2016-02-19 11:00:00,17.95,17.96,17.89,17.94,148806.0,14.747,14.7552,14.6977,14.7388,148806.0
2016-02-19 11:30:00,17.95,18.0,17.94,17.96,63409.0,14.747,14.7881,14.7388,14.7552,63409.0
2016-02-19 12:00:00,17.95,17.98,17.93,17.94,64605.0,14.747,14.7717,14.7306,14.7388,64605.0
2016-02-19 12:30:00,17.94,17.97,17.91,17.94,62848.0,14.7388,14.7634,14.7142,14.7388,62848.0
2016-02-19 13:00:00,17.94,17.95,17.86,17.89,69040.0,14.7388,14.747,14.6731,14.6977,69040.0
2016-02-19 13:30:00,17.89,17.9,17.81,17.83,80542.0,14.6977,14.7059,14.632,14.6484,80542.0
2016-02-19 14:00:00,17.83,17.88,17.81,17.81,102554.0,14.6484,14.6895,14.632,14.632,102554.0
2016-02-19 14:30:00,17.81,17.9,17.81,17.88,82993.0,14.632,14.7059,14.632,14.6895,82993.0
2016-02-19 15:00:00,17.88,17.94,17.87,17.94,106284.0,14.6895,14.7388,14.6813,14.7388,106284.0
2016-02-19 15:30:00,17.94,17.96,17.86,17.86,682474.0,14.7388,14.7552,14.6731,14.6731,682474.0
2016-02-22 12:00:00,18.34,18.4,18.34,18.34,93542.0,15.0674,15.1167,15.0674,15.0674,93542.0
2016-02-22 12:30:00,18.35,18.43,18.34,18.35,95200.0,15.0756,15.1414,15.0674,15.0756,95200.0
2016-02-22 13:00:00,18.35,18.45,18.34,18.41,142619.0,15.0756,15.1578,15.0674,15.1249,142619.0
2016-02-22 13:30:00,18.41,18.51,18.41,18.49,119633.0,15.1249,15.2071,15.1249,15.1907,119633.0
2016-02-22 14:00:00,18.5,18.5,18.4,18.41,79658.0,15.1989,15.1989,15.1167,15.1249,79658.0
2016-02-22 14:30:00,18.41,18.42,18.37,18.39,105961.0,15.1249,15.1332,15.0921,15.1085,105961.0
2016-02-22 15:00:00,18.4,18.41,18.32,18.33,191702.0,15.1167,15.1249,15.051,15.0592,191702.0
2016-02-22 15:30:00,18.33,18.4,18.31,18.36,288357.0,15.0592,15.1167,15.0428,15.0839,288357.0
2016-02-23 09:30:00,18.16,18.23,17.95,17.95,252985.0,14.9195,14.9771,14.747,14.747,252985.0
2016-02-23 10:00:00,17.94,17.98,17.74,17.8,144442.0,14.7388,14.7717,14.5745,14.6238,144442.0
2016-02-23 10:30:00,17.8,17.85,17.78,17.82,164602.0,14.6238,14.6649,14.6074,14.6402,164602.0
2016-02-23 11:00:00,17.81,17.84,17.7,17.71,118556.0,14.632,14.6566,14.5416,14.5498,118556.0
2016-02-23 11:30:00,17.72,17.77,17.67,17.67,168688.0,14.5581,14.5991,14.517,14.517,168688.0
2016-02-23 12:00:00,17.67,17.69,17.64,17.69,118019.0,14.517,14.5334,14.4923,14.5334,118019.0
2016-02-23 12:30:00,17.69,17.69,17.62,17.63,72631.0,14.5334,14.5334,14.4759,14.4841,72631.0
2016-02-23 13:00:00,17.62,17.68,17.61,17.62,79451.0,14.4759,14.5252,14.4677,14.4759,79451.0
2016-02-23 13:30:00,17.62,17.63,17.54,17.6,122160.0,14.4759,14.4841,14.4102,14.4595,122160.0
2016-02-23 14:00:00,17.6,17.6,17.48,17.48,314432.0,14.4595,14.4595,14.3609,14.3609,314432.0
2016-02-23 14:30:00,17.48,17.54,17.46,17.49,306489.0,14.3609,14.4102,14.3445,14.3691,306489.0
2016-02-23 15:00:00,17.5,17.54,17.42,17.5,290606.0,14.3773,14.4102,14.3116,14.3773,290606.0
2016-02-23 15:30:00,17.5,17.56,17.49,17.5,538362.0,14.3773,14.4266,14.3691,14.3773,538362.0
2016-02-24 09:30:00,17.26,17.36,16.96,17.06,503354.0,14.1801,14.2623,13.9337,14.0158,503354.0
2016-02-24 10:00:00,17.06,17.2,16.92,17.0,566665.0,14.0158,14.1308,13.9008,13.9665,566665.0
2016-02-24 10:30:00,17.0,17.05,16.88,16.99,448916.0,13.9665,14.0076,13.8679,13.9583,448916.0
2016-02-24 11:00:00,16.99,17.02,16.89,16.89,222566.0,13.9583,13.983,13.8762,13.8762,222566.0
2016-02-24 11:30:00,16.89,17.01,16.89,17.01,247872.0,13.8762,13.9747,13.8762,13.9747,247872.0
2016-02-24 12:00:00,17.01,17.1,17.0,17.02,228905.0,13.9747,14.0487,13.9665,13.983,228905.0
2016-02-24 12:30:00,17.02,17.04,16.91,17.0,293691.0,13.983,13.9994,13.8926,13.9665,293691.0
2016-02-24 13:00:00,16.99,17.16,16.99,17.1,463492.0,13.9583,14.098,13.9583,14.0487,463492.0
2016-02-24 13:30:00,17.11,17.12,16.98,17.05,300640.0,14.0569,14.0651,13.9501,14.0076,300640.0
2016-02-24 14:00:00,17.05,17.38,17.04,17.38,327838.0,14.0076,14.2787,13.9994,14.2787,327838.0
2016-02-24 14:30:00,17.38,17.52,17.38,17.5,371649.0,14.2787,14.3937,14.2787,14.3773,371649.0
2016-02-24 15:00:00,17.5,17.67,17.49,17.65,349321.0,14.3773,14.517,14.3691,14.5005,349321.0
2016-02-24 15:30:00,17.66,17.84,17.64,17.75,1176407.0,14.5088,14.6566,14.4923,14.5827,1176407.0
2016-02-25 09:30:00,17.71,18.09,17.0,17.8,219757.0,14.5498,14.862,13.9665,14.6238,219757.0
2016-02-25 10:00:00,17.8,18.0,17.69,17.99,270826.0,14.6238,14.7881,14.5334,14.7799,270826.0
2016-02-25 10:30:00,17.99,17.99,17.87,17.87,267710.0,14.7799,14.7799,14.6813,14.6813,267710.0
2016-02-25 11:00:00,17.86,17.96,17.85,17.95,213266.0,14.6731,14.7552,14.6649,14.747,213266.0
2016-02-25 11:30:00,17.95,18.03,17.9,18.0,199952.0,14.747,14.8127,14.7059,14.7881,199952.0
2016-02-25 12:00:00,17.99,18.06,17.96,18.03,210362.0,14.7799,14.8374,14.7552,14.8127,210362.0
2016-02-25 12:30:00,18.03,18.13,17.96,18.13,147914.0,14.8127,14.8949,14.7552,14.8949,147914.0
2016-02-25 13:00:00,18.13,18.27,18.06,18.22,151469.0,14.8949,15.0099,14.8374,14.9688,151469.0
2016-02-25 13:30:00,18.22,18.32,18.21,18.25,363503.0,14.9688,15.051,14.9606,14.9935,363503.0
2016-02-25 14:00:00,18.24,18.26,18.16,18.19,337995.0,14.9853,15.0017,14.9195,14.9442,337995.0
2016-02-25 14:30:00,18.19,18.21,18.11,18.18,220983.0,14.9442,14.9606,14.8785,14.936,220983.0
2016-02-25 15:00:00,18.18,18.21,18.13,18.16,303977.0,14.936,14.9606,14.8949,14.9195,303977.0
2016-02-25 15:30:00,18.16,18.22,18.14,18.18,549635.0,14.9195,14.9688,14.9031,14.936,549635.0
2016-02-26 09:30:00,18.31,18.49,17.9,18.23,183638.0,15.0428,15.1907,14.7059,14.9771,183638.0
2016-02-26 10:00:00,18.22,18.29,18.03,18.07,141555.0,14.9688,15.0263,14.8127,14.8456,141555.0
2016-02-26 10:30:00,18.07,18.23,18.01,18.07,205091.0,14.8456,14.9771,14.7963,14.8456,205091.0
2016-02-26 11:00:00,18.08,18.21,18.0,18.0,179698.0,14.8538,14.9606,14.7881,14.7881,179698.0
2016-02-26 11:30:00,18.0,18.16,17.99,18.14,176344.0,14.7881,14.9195,14.7799,14.9031,176344.0
2016-02-26 12:00:00,18.14,18.28,18.11,18.27,122235.0,14.9031,15.0181,14.8785,15.0099,122235.0
2016-02-26 12:30:00,18.28,18.3,18.18,18.25,104710.0,15.0181,15.0346,14.936,14.9935,104710.0
2016-02-26 13:00:00,18.25,18.27,18.21,18.26,92019.0,14.9935,15.0099,14.9606,15.0017,92019.0
2016-02-26 13:30:00,18.26,18.27,18.11,18.17,158059.0,15.0017,15.0099,14.8785,14.9278,158059.0
2016-02-26 14:00:00,18.17,18.23,18.1,18.11,119751.0,14.9278,14.9771,14.8703,14.8785,119751.0
2016-02-26 14:30:00,18.1,18.2,18.04,18.04,133816.0,14.8703,14.9524,14.821,14.821,133816.0
2016-02-26 15:00:00,18.04,18.11,18.03,18.08,178624.0,14.821,14.8785,14.8127,14.8538,178624.0
2016-02-26 15:30:00,18.07,18.16,18.05,18.12,338046.0,14.8456,14.9195,14.8292,14.8867,338046.0
2016-02-29 09:30:00,18.21,18.25,18.01,18.09,167194.0,14.9606,14.9935,14.7963,14.862,167194.0
2016-02-29 10:00:00,18.08,18.21,18.05,18.15,235010.0,14.8538,14.9606,14.8292,14.9113,235010.0
2016-02-29 10:30:00,18.16,18.23,18.1,18.2,201542.0,14.9195,14.9771,14.8703,14.9524,201542.0
2016-02-29 11:00:00,18.21,18.27,18.15,18.18,243949.0,14.9606,15.0099,14.9113,14.936,243949.0
2016-02-29 11:30:00,18.19,18.32,18.19,18.23,132431.0,14.9442,15.051,14.9442,14.9771,132431.0
2016-02-29 12:00:00,18.23,18.28,18.19,18.25,132339.0,14.9771,15.0181,14.9442,14.9935,132339.0
2016-02-29 12:30:00,18.26,18.31,18.17,18.23,146925.0,15.0017,15.0428,14.9278,14.9771,146925.0
2016-02-29 13:00:00,18.22,18.33,18.2,18.31,111568.0,14.9688,15.0592,14.9524,15.0428,111568.0
2016-02-29 13:30:00,18.31,18.31,18.19,18.24,119359.0,15.0428,15.0428,14.9442,14.9853,119359.0
2016-02-29 14:00:00,18.24,18.29,18.16,18.23,134348.0,14.9853,15.0263,14.9195,14.9771,134348.0
2016-02-29 14:30:00,18.23,18.24,18.13,18.18,157357.0,14.9771,14.9853,14.8949,14.936,157357.0
2016-02-29 15:00:00,18.17,18.21,18.1,18.19,184697.0,14.9278,14.9606,14.8703,14.9442,184697.0
2016-02-29 15:30:00,18.19,18.24,18.17,18.19,477978.0,14.9442,14.9853,14.9278,14.9442,477978.0
2016-03-01 09:30:00,18.46,18.6,18.27,18.52,419785.0,15.166,15.281,15.0099,15.2153,419785.0
2016-03-01 10:00:00,18.52,18.98,18.5,18.92,359261.0,15.2153,15.5932,15.1989,15.5439,359261.0
2016-03-01 10:30:00,18.93,19.05,18.82,18.93,366241.0,15.5521,15.6507,15.4618,15.5521,366241.0
2016-03-01 11:00:00,18.93,19.16,18.93,19.14,220746.0,15.5521,15.7411,15.5521,15.7247,220746.0
2016-03-01 11:30:00,19.13,19.16,19.03,19.06,244117.0,15.7165,15.7411,15.6343,15.6589,244117.0
2016-03-01 12:00:00,19.05,19.07,18.99,19.05,163272.0,15.6507,15.6672,15.6014,15.6507,163272.0
2016-03-01 12:30:00,19.06,19.07,19.0,19.05,133952.0,15.6589,15.6672,15.6097,15.6507,133952.0
2016-03-01 13:00:00,19.05,19.21,19.01,19.21,167048.0,15.6507,15.7822,15.6179,15.7822,167048.0
2016-03-01 13:30:00,19.22,19.34,19.2,19.28,220323.0,15.7904,15.889,15.774,15.8397,220323.0
2016-03-01 14:00:00,19.28,19.32,19.2,19.28,177165.0,15.8397,15.8726,15.774,15.8397,177165.0
2016-03-01 14:30:00,19.28,19.33,19.27,19.32,213170.0,15.8397,15.8808,15.8315,15.8726,213170.0
2016-03-01 15:00:00,19.32,19.32,19.24,19.28,233066.0,15.8726,15.8726,15.8068,15.8397,233066.0
2016-03-01 15:30:00,19.28,19.37,19.27,19.31,675707.0,15.8397,15.9136,15.8315,15.8643,675707.0
2016-03-02 09:30:00,19.5,20.16,19.46,19.46,932468.0,16.0204,16.5627,15.9876,15.9876,932468.0
2016-03-02 10:00:00,19.46,19.87,19.41,19.84,603708.0,15.9876,16.3244,15.9465,16.2998,603708.0
2016-03-02 10:30:00,19.84,20.0,19.73,20.0,314931.0,16.2998,16.4312,16.2094,16.4312,314931.0
2016-03-02 11:00:00,19.99,20.09,19.96,20.02,318987.0,16.423,16.5052,16.3984,16.4476,318987.0
2016-03-02 11:30:00,20.03,20.11,19.9,19.96,256275.0,16.4559,16.5216,16.3491,16.3984,256275.0
2016-03-02 12:00:00,19.97,19.99,19.73,19.81,184885.0,16.4066,16.423,16.2094,16.2751,184885.0
2016-03-02 12:30:00,19.8,20.01,19.8,19.98,200838.0,16.2669,16.4394,16.2669,16.4148,200838.0
2016-03-02 13:00:00,19.98,20.07,19.95,19.96,215773.0,16.4148,16.4887,16.3901,16.3984,215773.0
2016-03-02 13:30:00,19.96,20.07,19.94,20.0,192989.0,16.3984,16.4887,16.3819,16.4312,192989.0
2016-03-02 14:00:00,20.01,20.2,20.0,20.19,249203.0,16.4394,16.5955,16.4312,16.5873,249203.0
2016-03-02 14:30:00,20.19,20.38,20.16,20.29,379897.0,16.5873,16.7434,16.5627,16.6695,379897.0
2016-03-02 15:00:00,20.29,20.41,20.28,20.41,412972.0,16.6695,16.7681,16.6613,16.7681,412972.0
2016-03-02 15:30:00,20.41,20.54,20.4,20.51,1100038.0,16.7681,16.8749,16.7598,16.8502,1100038.0
2016-03-03 09:30:00,20.44,20.78,20.35,20.47,469170.0,16.7927,17.072,16.7188,16.8174,469170.0
2016-03-03 10:00:00,20.47,20.52,20.38,20.44,538688.0,16.8174,16.8584,16.7434,16.7927,538688.0
2016-03-03 10:30:00,20.44,20.62,20.37,20.51,335552.0,16.7927,16.9406,16.7352,16.8502,335552.0
2016-03-03 11:00:00,20.51,20.58,20.42,20.43,225744.0,16.8502,16.9077,16.7763,16.7845,225744.0
2016-03-03 11:30:00,20.43,20.56,20.41,20.49,288527.0,16.7845,16.8913,16.7681,16.8338,288527.0
2016-03-03 12:00:00,20.48,20.52,20.37,20.38,140417.0,16.8256,16.8584,16.7352,16.7434,140417.0
2016-03-03 12:30:00,20.37,20.4,20.22,20.29,280454.0,16.7352,16.7598,16.612,16.6695,280454.0
2016-03-03 13:00:00,20.28,20.33,20.12,20.13,168236.0,16.6613,16.7023,16.5298,16.538,168236.0
2016-03-03 13:30:00,20.13,20.36,20.12,20.25,214742.0,16.538,16.727,16.5298,16.6366,214742.0
2016-03-03 14:00:00,20.26,20.31,20.24,20.25,329434.0,16.6448,16.6859,16.6284,16.6366,329434.0
2016-03-03 14:30:00,20.25,20.25,20.08,20.09,230984.0,16.6366,16.6366,16.4969,16.5052,230984.0
2016-03-03 15:00:00,20.09,20.2,20.04,20.06,389433.0,16.5052,16.5955,16.4641,16.4805,389433.0
2016-03-03 15:30:00,20.06,20.14,20.06,20.11,602462.0,16.4805,16.5462,16.4805,16.5216,602462.0
2016-03-04 09:30:00,19.92,20.28,19.65,19.76,401439.0,16.3655,16.6613,16.1437,16.234,401439.0
2016-03-04 10:00:00,19.76,19.97,19.67,19.93,414564.0,16.234,16.4066,16.1601,16.3737,414564.0
2016-03-04 10:30:00,19.93,20.21,19.93,20.11,215499.0,16.3737,16.6037,16.3737,16.5216,215499.0
2016-03-04 11:00:00,20.11,20.29,20.09,20.13,339828.0,16.5216,16.6695,16.5052,16.538,339828.0
2016-03-04 11:30:00,20.13,20.18,20.1,20.12,239729.0,16.538,16.5791,16.5134,16.5298,239729.0
2016-03-04 12:00:00,20.13,20.16,19.97,19.97,426174.0,16.538,16.5627,16.4066,16.4066,426174.0
2016-03-04 12:30:00,19.97,20.05,19.93,20.02,243626.0,16.4066,16.4723,16.3737,16.4476,243626.0
2016-03-04 13:00:00,20.03,20.07,19.82,19.86,251726.0,16.4559,16.4887,16.2833,16.3162,251726.0
2016-03-04 13:30:00,19.86,19.87,19.72,19.73,252682.0,16.3162,16.3244,16.2012,16.2094,252682.0
2016-03-04 14:00:00,19.73,19.73,19.48,19.53,451395.0,16.2094,16.2094,16.004,16.0451,451395.0
2016-03-04 14:30:00,19.52,19.68,19.48,19.61,952890.0,16.0369,16.1683,16.004,16.1108,952890.0
2016-03-04 15:00:00,19.61,19.82,19.59,19.79,302394.0,16.1108,16.2833,16.0944,16.2587,302394.0
2016-03-04 15:30:00,19.79,19.81,19.71,19.76,727703.0,16.2587,16.2751,16.193,16.234,727703.0
2016-03-07 09:30:00,19.86,20.31,19.39,19.95,451692.0,16.3162,16.6859,15.9301,16.3901,451692.0
2016-03-07 10:00:00,19.94,20.28,19.87,20.19,278637.0,16.3819,16.6613,16.3244,16.5873,278637.0
2016-03-07 10:30:00,20.19,20.35,20.16,20.28,213357.0,16.5873,16.7188,16.5627,16.6613,213357.0
2016-03-07 11:00:00,20.28,20.41,20.18,20.19,139264.0,16.6613,16.7681,16.5791,16.5873,139264.0
2016-03-07 11:30:00,20.2,20.29,20.07,20.15,186573.0,16.5955,16.6695,16.4887,16.5545,186573.0
2016-03-07 12:00:00,20.15,20.25,20.11,20.17,113987.0,16.5545,16.6366,16.5216,16.5709,113987.0
2016-03-07 12:30:00,20.18,20.32,20.15,20.27,151388.0,16.5791,16.6941,16.5545,16.653,151388.0
2016-03-07 13:00:00,20.27,20.34,20.22,20.26,118737.0,16.653,16.7105,16.612,16.6448,118737.0
2016-03-07 13:30:00,20.26,20.26,20.19,20.22,92751.0,16.6448,16.6448,16.5873,16.612,92751.0
2016-03-07 14:00:00,20.22,20.26,20.19,20.23,236703.0,16.612,16.6448,16.5873,16.6202,236703.0
2016-03-07 14:30:00,20.23,20.49,20.2,20.43,216136.0,16.6202,16.8338,16.5955,16.7845,216136.0
2016-03-07 15:00:00,20.43,20.58,20.35,20.55,248450.0,16.7845,16.9077,16.7188,16.8831,248450.0
2016-03-07 15:30:00,20.56,20.69,20.54,20.68,485218.0,16.8913,16.9981,16.8749,16.9899,485218.0
2016-03-08 09:30:00,20.51,20.97,20.39,20.59,540532.0,16.8502,17.2281,16.7516,16.9159,540532.0
2016-03-08 10:00:00,20.58,20.69,20.4,20.58,357378.0,16.9077,16.9981,16.7598,16.9077,357378.0
2016-03-08 10:30:00,20.57,20.62,20.18,20.2,470509.0,16.8995,16.9406,16.5791,16.5955,470509.0
2016-03-08 11:00:00,20.21,20.49,20.21,20.38,293540.0,16.6037,16.8338,16.6037,16.7434,293540.0
2016-03-08 11:30:00,20.38,20.47,20.23,20.33,164794.0,16.7434,16.8174,16.6202,16.7023,164794.0
2016-03-08 12:00:00,20.33,20.34,20.19,20.21,128536.0,16.7023,16.7105,16.5873,16.6037,128536.0
2016-03-08 12:30:00,20.22,20.31,20.2,20.23,173838.0,16.612,16.6859,16.5955,16.6202,173838.0
2016-03-08 13:00:00,20.23,20.4,20.21,20.36,113451.0,16.6202,16.7598,16.6037,16.727,113451.0
2016-03-08 13:30:00,20.36,20.45,20.32,20.39,179758.0,16.727,16.8009,16.6941,16.7516,179758.0
2016-03-08 14:00:00,20.39,20.48,20.39,20.41,197776.0,16.7516,16.8256,16.7516,16.7681,197776.0
2016-03-08 14:30:00,20.4,20.49,20.39,20.42,230549.0,16.7598,16.8338,16.7516,16.7763,230549.0
2016-03-08 15:00:00,20.41,20.48,20.29,20.31,305934.0,16.7681,16.8256,16.6695,16.6859,305934.0
2016-03-08 15:30:00,20.31,20.45,20.29,20.32,739386.0,16.6859,16.8009,16.6695,16.6941,739386.0
2016-03-09 09:30:00,20.48,20.65,20.02,20.25,241246.0,16.8256,16.9652,16.4476,16.6366,241246.0
2016-03-09 10:00:00,20.26,20.31,20.02,20.08,220573.0,16.6448,16.6859,16.4476,16.4969,220573.0
2016-03-09 10:30:00,20.09,20.33,20.05,20.28,365979.0,16.5052,16.7023,16.4723,16.6613,365979.0
2016-03-09 11:00:00,20.27,20.38,20.19,20.32,218688.0,16.653,16.7434,16.5873,16.6941,218688.0
2016-03-09 11:30:00,20.32,20.5,20.3,20.48,171597.0,16.6941,16.842,16.6777,16.8256,171597.0
2016-03-09 12:00:00,20.47,20.48,20.32,20.32,169245.0,16.8174,16.8256,16.6941,16.6941,169245.0
2016-03-09 12:30:00,20.33,20.39,20.2,20.21,227472.0,16.7023,16.7516,16.5955,16.6037,227472.0
2016-03-09 13:00:00,20.21,20.31,20.21,20.27,130890.0,16.6037,16.6859,16.6037,16.653,130890.0
2016-03-09 13:30:00,20.28,20.35,20.27,20.32,129012.0,16.6613,16.7188,16.653,16.6941,129012.0
2016-03-09 14:00:00,20.33,20.33,20.26,20.29,148235.0,16.7023,16.7023,16.6448,16.6695,148235.0
2016-03-09 14:30:00,20.28,20.31,20.19,20.21,125631.0,16.6613,16.6859,16.5873,16.6037,125631.0
2016-03-09 15:00:00,20.21,20.31,20.19,20.28,128153.0,16.6037,16.6859,16.5873,16.6613,128153.0
2016-03-09 15:30:00,20.29,20.37,20.26,20.37,517938.0,16.6695,16.7352,16.6448,16.7352,517938.0
2016-03-10 09:30:00,20.38,21.05,20.37,21.02,321084.0,16.7434,17.2939,16.7352,17.2692,321084.0
2016-03-10 10:00:00,21.02,21.17,20.87,20.87,352403.0,17.2692,17.3924,17.146,17.146,352403.0
2016-03-10 10:30:00,20.87,20.96,20.67,20.67,133668.0,17.146,17.2199,16.9817,16.9817,133668.0
2016-03-10 11:00:00,20.67,20.75,20.53,20.64,189349.0,16.9817,17.0474,16.8666,16.957,189349.0
2016-03-10 11:30:00,20.65,20.75,20.58,20.65,106508.0,16.9652,17.0474,16.9077,16.9652,106508.0
2016-03-10 12:00:00,20.64,20.74,20.62,20.73,95919.0,16.957,17.0392,16.9406,17.031,95919.0
2016-03-10 12:30:00,20.74,20.85,20.68,20.84,231370.0,17.0392,17.1295,16.9899,17.1213,231370.0
2016-03-10 13:00:00,20.83,20.89,20.71,20.89,111819.0,17.1131,17.1624,17.0145,17.1624,111819.0
2016-03-10 13:30:00,20.89,20.95,20.86,20.9,156237.0,17.1624,17.2117,17.1378,17.1706,156237.0
2016-03-10 14:00:00,20.9,21.0,20.83,20.98,193386.0,17.1706,17.2528,17.1131,17.2363,193386.0
2016-03-10 14:30:00,20.99,21.09,20.99,21.02,247763.0,17.2446,17.3267,17.2446,17.2692,247763.0
2016-03-10 15:00:00,21.03,21.19,21.02,21.16,227847.0,17.2774,17.4089,17.2692,17.3842,227847.0
2016-03-10 15:30:00,21.16,21.19,21.08,21.19,786299.0,17.3842,17.4089,17.3185,17.4089,786299.0
2016-03-11 09:30:00,21.42,21.57,21.03,21.03,236385.0,17.5978,17.7211,17.2774,17.2774,236385.0
2016-03-11 10:00:00,21.04,21.14,20.88,20.98,188583.0,17.2856,17.3678,17.1542,17.2363,188583.0
2016-03-11 10:30:00,20.98,21.22,20.97,21.21,140952.0,17.2363,17.4335,17.2281,17.4253,140952.0
2016-03-11 11:00:00,21.21,21.23,21.08,21.21,170218.0,17.4253,17.4417,17.3185,17.4253,170218.0
2016-03-11 11:30:00,21.21,21.37,21.2,21.34,154490.0,17.4253,17.5568,17.4171,17.5321,154490.0
2016-03-11 12:00:00,21.34,21.36,21.26,21.31,121448.0,17.5321,17.5485,17.4664,17.5075,121448.0
2016-03-11 12:30:00,21.31,21.37,21.25,21.27,103260.0,17.5075,17.5568,17.4582,17.4746,103260.0
2016-03-11 13:00:00,21.27,21.27,21.16,21.17,111036.0,17.4746,17.4746,17.3842,17.3924,111036.0
2016-03-11 13:30:00,21.17,21.26,21.12,21.23,116860.0,17.3924,17.4664,17.3514,17.4417,116860.0
2016-03-11 14:00:00,21.23,21.26,21.16,21.16,101779.0,17.4417,17.4664,17.3842,17.3842,101779.0
2016-03-11 14:30:00,21.16,21.22,21.11,21.15,122138.0,17.3842,17.4335,17.3431,17.376,122138.0
2016-03-11 15:00:00,21.14,21.21,21.14,21.17,129310.0,17.3678,17.4253,17.3678,17.3924,129310.0
2016-03-11 15:30:00,21.17,21.23,21.16,21.2,326694.0,17.3924,17.4417,17.3842,17.4171,326694.0
2016-03-14 09:30:00,20.97,21.17,20.66,20.68,380882.0,17.2281,17.3924,16.9734,16.9899,380882.0
2016-03-14 10:00:00,20.68,20.83,20.61,20.79,252941.0,16.9899,17.1131,16.9324,17.0802,252941.0
2016-03-14 10:30:00,20.79,20.94,20.79,20.85,205388.0,17.0802,17.2035,17.0802,17.1295,205388.0
2016-03-14 11:00:00,20.85,20.89,20.76,20.76,157841.0,17.1295,17.1624,17.0556,17.0556,157841.0
2016-03-14 11:30:00,20.76,21.1,20.69,21.02,359502.0,17.0556,17.3349,16.9981,17.2692,359502.0
2016-03-14 12:00:00,21.03,21.19,21.01,21.17,146519.0,17.2774,17.4089,17.261,17.3924,146519.0
2016-03-14 12:30:00,21.18,21.4,21.17,21.36,222702.0,17.4007,17.5814,17.3924,17.5485,222702.0
2016-03-14 13:00:00,21.35,21.53,21.31,21.48,179567.0,17.5403,17.6882,17.5075,17.6471,179567.0
2016-03-14 13:30:00,21.48,21.6,21.46,21.49,361721.0,17.6471,17.7457,17.6307,17.6553,361721.0
2016-03-14 14:00:00,21.5,21.5,21.33,21.36,206351.0,17.6636,17.6636,17.5239,17.5485,206351.0
2016-03-14 14:30:00,21.36,21.42,21.27,21.34,201962.0,17.5485,17.5978,17.4746,17.5321,201962.0
2016-03-14 15:00:00,21.34,21.42,21.29,21.37,201032.0,17.5321,17.5978,17.491,17.5568,201032.0
2016-03-14 15:30:00,21.36,21.39,21.31,21.31,385913.0,17.5485,17.5732,17.5075,17.5075,385913.0
2016-03-15 09:30:00,21.08,21.19,20.8,21.06,265774.0,17.3185,17.4089,17.0885,17.3021,265774.0
2016-03-15 10:00:00,21.06,21.27,20.93,21.26,330633.0,17.3021,17.4746,17.1953,17.4664,330633.0
2016-03-15 10:30:00,21.26,21.31,21.18,21.22,292918.0,17.4664,17.5075,17.4007,17.4335,292918.0
2016-03-15 11:00:00,21.22,21.22,21.01,21.04,269937.0,17.4335,17.4335,17.261,17.2856,269937.0
2016-03-15 11:30:00,21.05,21.17,20.99,21.12,147183.0,17.2939,17.3924,17.2446,17.3514,147183.0
2016-03-15 12:00:00,21.12,21.19,21.11,21.14,114072.0,17.3514,17.4089,17.3431,17.3678,114072.0
2016-03-15 12:30:00,21.14,21.15,21.04,21.05,73278.0,17.3678,17.376,17.2856,17.2939,73278.0
2016-03-15 13:00:00,21.04,21.06,20.97,20.97,188455.0,17.2856,17.3021,17.2281,17.2281,188455.0
2016-03-15 13:30:00,20.98,21.12,20.97,21.09,135684.0,17.2363,17.3514,17.2281,17.3267,135684.0
2016-03-15 14:00:00,21.09,21.11,20.99,21.0,194479.0,17.3267,17.3431,17.2446,17.2528,194479.0
2016-03-15 14:30:00,21.0,21.03,20.93,20.94,162809.0,17.2528,17.2774,17.1953,17.2035,162809.0
2016-03-15 15:00:00,20.94,21.0,20.92,20.93,141972.0,17.2035,17.2528,17.1871,17.1953,141972.0
2016-03-15 15:30:00,20.92,20.94,20.84,20.92,468017.0,17.1871,17.2035,17.1213,17.1871,468017.0
2016-03-16 09:30:00,21.0,21.31,20.95,21.05,369778.0,17.2528,17.5075,17.2117,17.2939,369778.0
2016-03-16 10:00:00,21.06,21.13,20.72,20.72,264995.0,17.3021,17.3596,17.0227,17.0227,264995.0
2016-03-16 10:30:00,20.72,21.18,20.72,21.17,266880.0,17.0227,17.4007,17.0227,17.3924,266880.0
2016-03-16 11:00:00,21.17,21.18,21.0,21.04,151738.0,17.3924,17.4007,17.2528,17.2856,151738.0
2016-03-16 11:30:00,21.03,21.11,20.93,20.99,110405.0,17.2774,17.3431,17.1953,17.2446,110405.0
2016-03-16 12:00:00,20.98,21.1,20.97,21.09,185306.0,17.2363,17.3349,17.2281,17.3267,185306.0
2016-03-16 12:30:00,21.1,21.19,21.07,21.19,97447.0,17.3349,17.4089,17.3103,17.4089,97447.0
2016-03-16 13:00:00,21.19,21.2,21.08,21.11,103307.0,17.4089,17.4171,17.3185,17.3431,103307.0
2016-03-16 13:30:00,21.1,21.18,21.03,21.09,92033.0,17.3349,17.4007,17.2774,17.3267,92033.0
2016-03-16 14:00:00,21.09,21.38,21.07,21.37,242405.0,17.3267,17.565,17.3103,17.5568,242405.0
2016-03-16 14:30:00,21.38,21.52,21.3,21.4,285802.0,17.565,17.68,17.4992,17.5814,285802.0
2016-03-16 15:00:00,21.39,21.6,21.38,21.55,288198.0,17.5732,17.7457,17.565,17.7046,288198.0
2016-03-16 15:30:00,21.55,21.73,21.52,21.68,896404.0,17.7046,17.8525,17.68,17.8114,896404.0
2016-03-17 09:30:00,21.77,21.77,21.41,21.58,333249.0,17.8854,17.8854,17.5896,17.7293,333249.0
2016-03-17 10:00:00,21.59,21.68,21.54,21.62,290807.0,17.7375,17.8114,17.6964,17.7621,290807.0
2016-03-17 10:30:00,21.63,21.92,21.62,21.91,293018.0,17.7704,18.0086,17.7621,18.0004,293018.0
2016-03-17 11:00:00,21.91,21.97,21.87,21.9,229877.0,18.0004,18.0497,17.9675,17.9922,229877.0
2016-03-17 11:30:00,21.9,21.94,21.69,21.85,236998.0,17.9922,18.025,17.8197,17.9511,236998.0
2016-03-17 12:00:00,21.85,21.91,21.76,21.88,170326.0,17.9511,18.0004,17.8772,17.9758,170326.0
2016-03-17 12:30:00,21.88,21.96,21.86,21.94,115879.0,17.9758,18.0415,17.9593,18.025,115879.0
2016-03-17 13:00:00,21.94,21.99,21.9,21.98,122721.0,18.025,18.0661,17.9922,18.0579,122721.0
2016-03-17 13:30:00,21.98,22.09,21.97,22.08,126922.0,18.0579,18.1483,18.0497,18.1401,126922.0
2016-03-17 14:00:00,22.07,22.19,22.03,22.08,214339.0,18.1318,18.2304,18.099,18.1401,214339.0
2016-03-17 14:30:00,22.08,22.14,22.05,22.07,178848.0,18.1401,18.1894,18.1154,18.1318,178848.0
2016-03-17 15:00:00,22.07,22.1,21.94,21.99,318199.0,18.1318,18.1565,18.025,18.0661,318199.0
2016-03-17 15:30:00,22.0,22.08,21.93,22.06,442186.0,18.0743,18.1401,18.0168,18.1236,442186.0
2016-03-18 09:30:00,22.17,22.58,21.82,22.42,762465.0,18.214,18.5508,17.9265,18.4194,762465.0
2016-03-18 10:00:00,22.42,22.57,22.21,22.21,231377.0,18.4194,18.5426,18.2469,18.2469,231377.0
2016-03-18 10:30:00,22.22,22.32,22.13,22.25,157500.0,18.2551,18.3372,18.1811,18.2797,157500.0
2016-03-18 11:00:00,22.24,22.25,22.0,22.01,356106.0,18.2715,18.2797,18.0743,18.0826,356106.0
2016-03-18 11:30:00,22.01,22.03,21.93,22.02,186466.0,18.0826,18.099,18.0168,18.0908,186466.0
2016-03-18 12:00:00,22.01,22.16,22.01,22.12,110989.0,18.0826,18.2058,18.0826,18.1729,110989.0
2016-03-18 12:30:00,22.12,22.18,22.11,22.12,74519.0,18.1729,18.2222,18.1647,18.1729,74519.0
2016-03-18 13:00:00,22.13,22.18,22.02,22.02,152945.0,18.1811,18.2222,18.0908,18.0908,152945.0
2016-03-18 13:30:00,22.02,22.02,21.9,21.93,140056.0,18.0908,18.0908,17.9922,18.0168,140056.0
2016-03-18 14:00:00,21.93,21.95,21.77,21.77,170139.0,18.0168,18.0333,17.8854,17.8854,170139.0
2016-03-18 14:30:00,21.77,21.95,21.77,21.93,192317.0,17.8854,18.0333,17.8854,18.0168,192317.0
2016-03-18 15:00:00,21.92,21.96,21.85,21.9,224293.0,18.0086,18.0415,17.9511,17.9922,224293.0
2016-03-18 15:30:00,21.91,21.91,21.82,21.89,637497.0,18.0004,18.0004,17.9265,17.984,637497.0
2016-03-21 09:30:00,21.92,22.07,21.71,21.83,283772.0,18.0086,18.1318,17.8361,17.9347,283772.0
2016-03-21 10:00:00,21.83,21.87,21.59,21.74,217755.0,17.9347,17.9675,17.7375,17.8607,217755.0
2016-03-21 10:30:00,21.73,21.87,21.64,21.84,136819.0,17.8525,17.9675,17.7786,17.9429,136819.0
2016-03-21 11:00:00,21.84,21.99,21.81,21.89,150094.0,17.9429,18.0661,17.9182,17.984,150094.0
2016-03-21 11:30:00,21.89,21.99,21.88,21.91,125033.0,17.984,18.0661,17.9758,18.0004,125033.0
2016-03-21 12:00:00,21.9,22.12,21.88,22.1,119440.0,17.9922,18.1729,17.9758,18.1565,119440.0
2016-03-21 12:30:00,22.1,22.11,22.02,22.07,74286.0,18.1565,18.1647,18.0908,18.1318,74286.0
2016-03-21 13:00:00,22.07,22.13,22.03,22.12,71353.0,18.1318,18.1811,18.099,18.1729,71353.0
2016-03-21 13:30:00,22.12,22.12,22.02,22.03,78263.0,18.1729,18.1729,18.0908,18.099,78263.0
2016-03-21 14:00:00,22.03,22.09,21.98,22.0,165323.0,18.099,18.1483,18.0579,18.0743,165323.0
2016-03-21 14:30:00,21.99,22.14,21.98,22.13,142793.0,18.0661,18.1894,18.0579,18.1811,142793.0
2016-03-21 15:00:00,22.13,22.17,22.1,22.11,159871.0,18.1811,18.214,18.1565,18.1647,159871.0
2016-03-21 15:30:00,22.11,22.12,22.05,22.09,301296.0,18.1647,18.1729,18.1154,18.1483,301296.0
2016-03-22 09:30:00,21.96,22.23,21.74,22.2,225374.0,18.0415,18.2633,17.8607,18.2387,225374.0
2016-03-22 10:00:00,22.2,22.25,22.13,22.25,137943.0,18.2387,18.2797,18.1811,18.2797,137943.0
2016-03-22 10:30:00,22.25,22.26,22.1,22.1,82213.0,18.2797,18.2879,18.1565,18.1565,82213.0
2016-03-22 11:00:00,22.09,22.11,22.03,22.07,102326.0,18.1483,18.1647,18.099,18.1318,102326.0
2016-03-22 11:30:00,22.07,22.12,22.02,22.12,92712.0,18.1318,18.1729,18.0908,18.1729,92712.0
2016-03-22 12:00:00,22.12,22.19,22.09,22.18,121258.0,18.1729,18.2304,18.1483,18.2222,121258.0
2016-03-22 12:30:00,22.18,22.21,22.16,22.18,74708.0,18.2222,18.2469,18.2058,18.2222,74708.0
2016-03-22 13:00:00,22.18,22.31,22.16,22.29,130911.0,18.2222,18.329,18.2058,18.3126,130911.0
2016-03-22 13:30:00,22.3,22.3,22.23,22.25,45626.0,18.3208,18.3208,18.2633,18.2797,45626.0
2016-03-22 14:00:00,22.24,22.35,22.24,22.33,84267.0,18.2715,18.3619,18.2715,18.3455,84267.0
2016-03-22 14:30:00,22.34,22.35,22.21,22.22,82981.0,18.3537,18.3619,18.2469,18.2551,82981.0
2016-03-22 15:00:00,22.21,22.22,22.09,22.19,115755.0,18.2469,18.2551,18.1483,18.2304,115755.0
2016-03-22 15:30:00,22.18,22.18,22.12,22.17,196237.0,18.2222,18.2222,18.1729,18.214,196237.0
2016-03-23 09:30:00,22.13,22.4,21.79,22.28,338289.0,18.1811,18.403,17.9018,18.3044,338289.0
2016-03-23 10:00:00,22.28,22.32,22.1,22.15,300461.0,18.3044,18.3372,18.1565,18.1976,300461.0
2016-03-23 10:30:00,22.14,22.22,22.05,22.11,212284.0,18.1894,18.2551,18.1154,18.1647,212284.0
2016-03-23 11:00:00,22.1,22.2,22.07,22.1,195519.0,18.1565,18.2387,18.1318,18.1565,195519.0
2016-03-23 11:30:00,22.09,22.17,21.99,22.03,187032.0,18.1483,18.214,18.0661,18.099,187032.0
2016-03-23 12:00:00,22.03,22.15,22.02,22.13,124129.0,18.099,18.1976,18.0908,18.1811,124129.0
2016-03-23 12:30:00,22.13,22.14,22.02,22.06,111353.0,18.1811,18.1894,18.0908,18.1236,111353.0
2016-03-23 13:00:00,22.06,22.16,22.04,22.09,129232.0,18.1236,18.2058,18.1072,18.1483,129232.0
2016-03-23 13:30:00,22.09,22.11,22.05,22.07,141692.0,18.1483,18.1647,18.1154,18.1318,141692.0
2016-03-23 14:00:00,22.07,22.21,22.07,22.12,240030.0,18.1318,18.2469,18.1318,18.1729,240030.0
2016-03-23 14:30:00,22.11,22.15,21.85,21.87,245179.0,18.1647,18.1976,17.9511,17.9675,245179.0
2016-03-23 15:00:00,21.88,21.94,21.85,21.94,223155.0,17.9758,18.025,17.9511,18.025,223155.0
2016-03-23 15:30:00,21.94,22.01,21.89,21.91,549292.0,18.025,18.0826,17.984,18.0004,549292.0
2016-03-24 09:30:00,21.71,21.99,21.59,21.94,377951.0,17.8361,18.0661,17.7375,18.025,377951.0
2016-03-24 10:00:00,21.94,21.99,21.8,21.95,195623.0,18.025,18.0661,17.91,18.0333,195623.0
2016-03-24 10:30:00,21.95,22.15,21.95,22.11,170462.0,18.0333,18.1976,18.0333,18.1647,170462.0
2016-03-24 11:00:00,22.12,22.17,21.91,21.95,115627.0,18.1729,18.214,18.0004,18.0333,115627.0
2016-03-24 11:30:00,21.95,22.12,21.94,22.11,115714.0,18.0333,18.1729,18.025,18.1647,115714.0
2016-03-24 12:00:00,22.11,22.15,21.95,22.02,120659.0,18.1647,18.1976,18.0333,18.0908,120659.0
2016-03-24 12:30:00,22.03,22.06,21.96,21.96,94486.0,18.099,18.1236,18.0415,18.0415,94486.0
2016-03-24 13:00:00,21.96,22.06,21.86,22.05,124107.0,18.0415,18.1236,17.9593,18.1154,124107.0
2016-03-24 13:30:00,22.05,22.16,22.03,22.1,105872.0,18.1154,18.2058,18.099,18.1565,105872.0
2016-03-24 14:00:00,22.1,22.16,22.04,22.14,110203.0,18.1565,18.2058,18.1072,18.1894,110203.0
2016-03-24 14:30:00,22.15,22.19,22.13,22.18,126910.0,18.1976,18.2304,18.1811,18.2222,126910.0
2016-03-24 15:00:00,22.18,22.34,22.16,22.32,207747.0,18.2222,18.3537,18.2058,18.3372,207747.0
2016-03-24 15:30:00,22.32,22.43,22.3,22.43,716528.0,18.3372,18.4276,18.3208,18.4276,716528.0
2016-03-28 09:30:00,22.42,22.47,22.12,22.23,125968.0,18.4194,18.4605,18.1729,18.2633,125968.0
2016-03-28 10:00:00,22.22,22.26,22.09,22.22,81007.0,18.2551,18.2879,18.1483,18.2551,81007.0
2016-03-28 10:30:00,22.2,22.25,22.12,22.18,117337.0,18.2387,18.2797,18.1729,18.2222,117337.0
2016-03-28 11:00:00,22.17,22.26,22.12,22.26,116823.0,18.214,18.2879,18.1729,18.2879,116823.0
2016-03-28 11:30:00,22.27,22.43,22.27,22.31,75999.0,18.2962,18.4276,18.2962,18.329,75999.0
2016-03-28 12:00:00,22.31,22.44,22.27,22.43,104739.0,18.329,18.4358,18.2962,18.4276,104739.0
2016-03-28 12:30:00,22.43,22.45,22.38,22.41,89962.0,18.4276,18.444,18.3865,18.4112,89962.0
2016-03-28 13:00:00,22.41,22.44,22.31,22.39,93913.0,18.4112,18.4358,18.329,18.3947,93913.0
2016-03-28 13:30:00,22.39,22.45,22.37,22.45,94408.0,18.3947,18.444,18.3783,18.444,94408.0
2016-03-28 14:00:00,22.45,22.46,22.35,22.41,59654.0,18.444,18.4523,18.3619,18.4112,59654.0
2016-03-28 14:30:00,22.4,22.4,22.3,22.32,57637.0,18.403,18.403,18.3208,18.3372,57637.0
2016-03-28 15:00:00,22.32,22.38,22.32,22.36,74140.0,18.3372,18.3865,18.3372,18.3701,74140.0
2016-03-28 15:30:00,22.35,22.37,22.28,22.33,257986.0,18.3619,18.3783,18.3044,18.3455,257986.0
2016-03-29 09:30:00,22.09,22.26,21.92,22.22,134474.0,18.2608,18.4013,18.1203,18.3683,134474.0
2016-03-29 10:00:00,22.22,22.45,22.2,22.3,248935.0,18.3683,18.5584,18.3517,18.4344,248935.0
2016-03-29 10:30:00,22.3,22.31,22.12,22.26,158642.0,18.4344,18.4427,18.2856,18.4013,158642.0
2016-03-29 11:00:00,22.26,22.29,22.18,22.2,140842.0,18.4013,18.4261,18.3352,18.3517,140842.0
2016-03-29 11:30:00,22.2,22.27,22.11,22.26,296189.0,18.3517,18.4096,18.2773,18.4013,296189.0
2016-03-29 12:00:00,22.27,22.47,22.19,22.46,111576.0,18.4096,18.5749,18.3435,18.5667,111576.0
2016-03-29 12:30:00,22.46,22.49,22.36,22.39,125476.0,18.5667,18.5915,18.484,18.5088,125476.0
2016-03-29 13:00:00,22.38,22.46,22.34,22.45,109777.0,18.5005,18.5667,18.4675,18.5584,109777.0
2016-03-29 13:30:00,22.45,22.49,22.39,22.48,65646.0,18.5584,18.5915,18.5088,18.5832,65646.0
2016-03-29 14:00:00,22.48,22.62,22.48,22.53,157429.0,18.5832,18.6989,18.5832,18.6245,157429.0
2016-03-29 14:30:00,22.53,22.61,22.5,22.53,137612.0,18.6245,18.6907,18.5997,18.6245,137612.0
2016-03-29 15:00:00,22.53,22.58,22.47,22.55,112470.0,18.6245,18.6659,18.5749,18.6411,112470.0
2016-03-29 15:30:00,22.55,22.58,22.51,22.58,361330.0,18.6411,18.6659,18.608,18.6659,361330.0
2016-03-30 09:30:00,22.79,22.8,22.47,22.72,148045.0,18.8395,18.8477,18.5749,18.7816,148045.0
2016-03-30 10:00:00,22.72,22.91,22.71,22.78,153879.0,18.7816,18.9387,18.7733,18.8312,153879.0
2016-03-30 10:30:00,22.79,22.86,22.75,22.81,110714.0,18.8395,18.8973,18.8064,18.856,110714.0
2016-03-30 11:00:00,22.81,22.83,22.6,22.66,108671.0,18.856,18.8725,18.6824,18.732,108671.0
2016-03-30 11:30:00,22.66,22.9,22.6,22.9,134198.0,18.732,18.9304,18.6824,18.9304,134198.0
2016-03-30 12:00:00,22.89,22.9,22.8,22.81,75183.0,18.9221,18.9304,18.8477,18.856,75183.0
2016-03-30 12:30:00,22.82,22.9,22.8,22.9,53216.0,18.8643,18.9304,18.8477,18.9304,53216.0
2016-03-30 13:00:00,22.89,22.92,22.78,22.85,103800.0,18.9221,18.9469,18.8312,18.8891,103800.0
2016-03-30 13:30:00,22.85,22.9,22.8,22.84,45977.0,18.8891,18.9304,18.8477,18.8808,45977.0
2016-03-30 14:00:00,22.84,22.87,22.81,22.86,150576.0,18.8808,18.9056,18.856,18.8973,150576.0
2016-03-30 14:30:00,22.86,22.87,22.77,22.78,148001.0,18.8973,18.9056,18.8229,18.8312,148001.0
2016-03-30 15:00:00,22.78,22.8,22.72,22.76,134231.0,18.8312,18.8477,18.7816,18.8147,134231.0
2016-03-30 15:30:00,22.76,22.83,22.75,22.82,636589.0,18.8147,18.8725,18.8064,18.8643,636589.0
2016-03-31 09:30:00,22.77,22.91,22.61,22.65,109504.0,18.8229,18.9387,18.6907,18.7237,109504.0
2016-03-31 10:00:00,22.64,22.69,22.48,22.52,167300.0,18.7155,18.7568,18.5832,18.6163,167300.0
2016-03-31 10:30:00,22.51,22.63,22.47,22.56,171843.0,18.608,18.7072,18.5749,18.6493,171843.0
2016-03-31 11:00:00,22.55,22.65,22.53,22.61,130677.0,18.6411,18.7237,18.6245,18.6907,130677.0
2016-03-31 11:30:00,22.6,22.67,22.54,22.62,81495.0,18.6824,18.7403,18.6328,18.6989,81495.0
2016-03-31 12:00:00,22.62,22.64,22.56,22.59,89598.0,18.6989,18.7155,18.6493,18.6741,89598.0
2016-03-31 12:30:00,22.6,22.61,22.55,22.57,114402.0,18.6824,18.6907,18.6411,18.6576,114402.0
2016-03-31 13:00:00,22.57,22.61,22.55,22.57,77302.0,18.6576,18.6907,18.6411,18.6576,77302.0
2016-03-31 13:30:00,22.56,22.58,22.53,22.57,140446.0,18.6493,18.6659,18.6245,18.6576,140446.0
2016-03-31 14:00:00,22.56,22.6,22.5,22.5,74484.0,18.6493,18.6824,18.5997,18.5997,74484.0
2016-03-31 14:30:00,22.51,22.53,22.49,22.49,143584.0,18.608,18.6245,18.5915,18.5915,143584.0
2016-03-31 15:00:00,22.5,22.57,22.49,22.57,149733.0,18.5997,18.6576,18.5915,18.6576,149733.0
2016-03-31 15:30:00,22.57,22.59,22.5,22.52,408259.0,18.6576,18.6741,18.5997,18.6163,408259.0
2016-04-01 09:30:00,22.12,22.61,21.57,22.45,220028.0,18.2856,18.6907,17.8309,18.5584,220028.0
2016-04-01 10:00:00,22.45,22.54,22.42,22.47,185652.0,18.5584,18.6328,18.5336,18.5749,185652.0
2016-04-01 10:30:00,22.46,22.59,22.44,22.55,141760.0,18.5667,18.6741,18.5501,18.6411,141760.0
2016-04-01 11:00:00,22.54,22.59,22.51,22.54,156328.0,18.6328,18.6741,18.608,18.6328,156328.0
2016-04-01 11:30:00,22.54,22.58,22.48,22.49,119287.0,18.6328,18.6659,18.5832,18.5915,119287.0
2016-04-01 12:00:00,22.49,22.56,22.47,22.51,68633.0,18.5915,18.6493,18.5749,18.608,68633.0
2016-04-01 12:30:00,22.5,22.51,22.46,22.5,58881.0,18.5997,18.608,18.5667,18.5997,58881.0
2016-04-01 13:00:00,22.5,22.61,22.5,22.61,95964.0,18.5997,18.6907,18.5997,18.6907,95964.0
2016-04-01 13:30:00,22.61,22.73,22.59,22.7,100073.0,18.6907,18.7899,18.6741,18.7651,100073.0
2016-04-01 14:00:00,22.7,22.8,22.69,22.79,126045.0,18.7651,18.8477,18.7568,18.8395,126045.0
2016-04-01 14:30:00,22.79,22.82,22.76,22.79,86524.0,18.8395,18.8643,18.8147,18.8395,86524.0
2016-04-01 15:00:00,22.78,22.82,22.75,22.81,146963.0,18.8312,18.8643,18.8064,18.856,146963.0
2016-04-01 15:30:00,22.81,23.0,22.8,23.0,1073343.0,18.856,19.0131,18.8477,19.0131,1073343.0
2016-04-04 09:30:00,23.0,23.16,22.6,22.99,308595.0,19.0131,19.1453,18.6824,19.0048,308595.0
2016-04-04 10:00:00,22.98,23.03,22.84,22.85,342759.0,18.9965,19.0379,18.8808,18.8891,342759.0
2016-04-04 10:30:00,22.84,22.91,22.78,22.8,318093.0,18.8808,18.9387,18.8312,18.8477,318093.0
2016-04-04 11:00:00,22.81,22.86,22.72,22.77,230132.0,18.856,18.8973,18.7816,18.8229,230132.0
2016-04-04 11:30:00,22.78,22.82,22.68,22.71,124048.0,18.8312,18.8643,18.7485,18.7733,124048.0
2016-04-04 12:00:00,22.71,22.73,22.66,22.67,99739.0,18.7733,18.7899,18.732,18.7403,99739.0
2016-04-04 12:30:00,22.66,22.75,22.66,22.71,78526.0,18.732,18.8064,18.732,18.7733,78526.0
2016-04-04 13:00:00,22.7,22.72,22.63,22.65,123069.0,18.7651,18.7816,18.7072,18.7237,123069.0
2016-04-04 13:30:00,22.64,22.7,22.6,22.66,189294.0,18.7155,18.7651,18.6824,18.732,189294.0
2016-04-04 14:00:00,22.65,22.66,22.52,22.53,176189.0,18.7237,18.732,18.6163,18.6245,176189.0
2016-04-04 14:30:00,22.52,22.58,22.48,22.5,164578.0,18.6163,18.6659,18.5832,18.5997,164578.0
2016-04-04 15:00:00,22.5,22.57,22.49,22.5,158730.0,18.5997,18.6576,18.5915,18.5997,158730.0
2016-04-04 15:30:00,22.5,22.52,22.44,22.46,421086.0,18.5997,18.6163,18.5501,18.5667,421086.0
2016-04-05 09:30:00,22.45,22.65,22.3,22.47,320666.0,18.5584,18.7237,18.4344,18.5749,320666.0
2016-04-05 10:00:00,22.47,22.55,22.31,22.4,429296.0,18.5749,18.6411,18.4427,18.5171,429296.0
2016-04-05 10:30:00,22.4,22.55,22.38,22.55,321860.0,18.5171,18.6411,18.5005,18.6411,321860.0
2016-04-05 11:00:00,22.55,22.7,22.53,22.64,482917.0,18.6411,18.7651,18.6245,18.7155,482917.0
2016-04-05 11:30:00,22.63,22.71,22.58,22.59,176214.0,18.7072,18.7733,18.6659,18.6741,176214.0
2016-04-05 12:00:00,22.58,22.61,22.48,22.57,227070.0,18.6659,18.6907,18.5832,18.6576,227070.0
2016-04-05 12:30:00,22.57,22.6,22.5,22.51,104991.0,18.6576,18.6824,18.5997,18.608,104991.0
2016-04-05 13:00:00,22.52,22.61,22.5,22.58,200717.0,18.6163,18.6907,18.5997,18.6659,200717.0
2016-04-05 13:30:00,22.58,22.59,22.5,22.53,147188.0,18.6659,18.6741,18.5997,18.6245,147188.0
2016-04-05 14:00:00,22.54,22.61,22.47,22.6,237727.0,18.6328,18.6907,18.5749,18.6824,237727.0
2016-04-05 14:30:00,22.61,22.73,22.6,22.72,182688.0,18.6907,18.7899,18.6824,18.7816,182688.0
2016-04-05 15:00:00,22.72,22.75,22.61,22.75,242805.0,18.7816,18.8064,18.6907,18.8064,242805.0
2016-04-05 15:30:00,22.75,22.76,22.51,22.57,483251.0,18.8064,18.8147,18.608,18.6576,483251.0
2016-04-06 09:30:00,22.56,22.96,22.47,22.59,222298.0,18.6493,18.98,18.5749,18.6741,222298.0
2016-04-06 10:00:00,22.58,22.6,22.43,22.5,257560.0,18.6659,18.6824,18.5419,18.5997,257560.0
2016-04-06 10:30:00,22.5,22.62,22.45,22.54,206282.0,18.5997,18.6989,18.5584,18.6328,206282.0
2016-04-06 11:00:00,22.54,22.64,22.52,22.59,113616.0,18.6328,18.7155,18.6163,18.6741,113616.0
2016-04-06 11:30:00,22.6,22.8,22.56,22.74,153096.0,18.6824,18.8477,18.6493,18.7981,153096.0
2016-04-06 12:00:00,22.74,22.76,22.66,22.7,124643.0,18.7981,18.8147,18.732,18.7651,124643.0
2016-04-06 12:30:00,22.7,22.71,22.63,22.64,141572.0,18.7651,18.7733,18.7072,18.7155,141572.0
2016-04-06 13:00:00,22.65,22.78,22.65,22.73,229722.0,18.7237,18.8312,18.7237,18.7899,229722.0
2016-04-06 13:30:00,22.73,22.81,22.71,22.77,125291.0,18.7899,18.856,18.7733,18.8229,125291.0
2016-04-06 14:00:00,22.78,22.81,22.67,22.79,145847.0,18.8312,18.856,18.7403,18.8395,145847.0
2016-04-06 14:30:00,22.78,22.81,22.69,22.79,146484.0,18.8312,18.856,18.7568,18.8395,146484.0
2016-04-06 15:00:00,22.78,22.83,22.74,22.78,222434.0,18.8312,18.8725,18.7981,18.8312,222434.0
2016-04-06 15:30:00,22.79,22.83,22.7,22.82,423227.0,18.8395,18.8725,18.7651,18.8643,423227.0
2016-04-07 09:30:00,22.64,22.7,22.47,22.49,188928.0,18.7155,18.7651,18.5749,18.5915,188928.0
2016-04-07 10:00:00,22.49,22.54,22.33,22.34,157185.0,18.5915,18.6328,18.4592,18.4675,157185.0
2016-04-07 10:30:00,22.34,22.39,22.19,22.31,198272.0,18.4675,18.5088,18.3435,18.4427,198272.0
2016-04-07 11:00:00,22.31,22.39,22.27,22.36,180144.0,18.4427,18.5088,18.4096,18.484,180144.0
2016-04-07 11:30:00,22.36,22.46,22.3,22.42,99147.0,18.484,18.5667,18.4344,18.5336,99147.0
2016-04-07 12:00:00,22.42,22.43,22.25,22.3,123487.0,18.5336,18.5419,18.3931,18.4344,123487.0
2016-04-07 12:30:00,22.31,22.43,22.29,22.41,62033.0,18.4427,18.5419,18.4261,18.5253,62033.0
2016-04-07 13:00:00,22.4,22.51,22.38,22.51,126980.0,18.5171,18.608,18.5005,18.608,126980.0
2016-04-07 13:30:00,22.5,22.52,22.42,22.43,114647.0,18.5997,18.6163,18.5336,18.5419,114647.0
2016-04-07 14:00:00,22.43,22.43,22.27,22.3,144125.0,18.5419,18.5419,18.4096,18.4344,144125.0
2016-04-07 14:30:00,22.31,22.37,22.3,22.3,273965.0,18.4427,18.4923,18.4344,18.4344,273965.0
2016-04-07 15:00:00,22.3,22.39,22.28,22.36,128987.0,18.4344,18.5088,18.4179,18.484,128987.0
2016-04-07 15:30:00,22.36,22.38,22.33,22.37,537505.0,18.484,18.5005,18.4592,18.4923,537505.0
2016-04-08 09:30:00,22.68,22.74,22.5,22.68,205642.0,18.7485,18.7981,18.5997,18.7485,205642.0
2016-04-08 10:00:00,22.69,22.89,22.67,22.78,203347.0,18.7568,18.9221,18.7403,18.8312,203347.0
2016-04-08 10:30:00,22.79,22.93,22.79,22.85,152604.0,18.8395,18.9552,18.8395,18.8891,152604.0
2016-04-08 11:00:00,22.85,22.87,22.73,22.75,115958.0,18.8891,18.9056,18.7899,18.8064,115958.0
2016-04-08 11:30:00,22.75,22.75,22.62,22.71,75421.0,18.8064,18.8064,18.6989,18.7733,75421.0
2016-04-08 12:00:00,22.72,22.8,22.71,22.79,87671.0,18.7816,18.8477,18.7733,18.8395,87671.0
2016-04-08 12:30:00,22.78,22.84,22.77,22.79,66091.0,18.8312,18.8808,18.8229,18.8395,66091.0
2016-04-08 13:00:00,22.79,22.79,22.73,22.75,93355.0,18.8395,18.8395,18.7899,18.8064,93355.0
2016-04-08 13:30:00,22.76,22.82,22.75,22.82,74993.0,18.8147,18.8643,18.8064,18.8643,74993.0
2016-04-08 14:00:00,22.82,22.85,22.77,22.81,79819.0,18.8643,18.8891,18.8229,18.856,79819.0
2016-04-08 14:30:00,22.82,22.83,22.75,22.77,67426.0,18.8643,18.8725,18.8064,18.8229,67426.0
2016-04-08 15:00:00,22.77,22.8,22.71,22.77,135530.0,18.8229,18.8477,18.7733,18.8229,135530.0
2016-04-08 15:30:00,22.77,22.78,22.71,22.73,417578.0,18.8229,18.8312,18.7733,18.7899,417578.0
2016-04-11 09:30:00,22.9,23.05,22.74,23.0,321896.0,18.9304,19.0544,18.7981,19.0131,321896.0
2016-04-11 10:00:00,23.01,23.12,22.95,23.12,182339.0,19.0213,19.1123,18.9717,19.1123,182339.0
2016-04-11 10:30:00,23.12,23.14,22.9,22.97,411865.0,19.1123,19.1288,18.9304,18.9883,411865.0
2016-04-11 11:00:00,22.96,23.15,22.93,23.08,283876.0,18.98,19.1371,18.9552,19.0792,283876.0
2016-04-11 11:30:00,23.08,23.15,23.04,23.14,143727.0,19.0792,19.1371,19.0461,19.1288,143727.0
2016-04-11 12:00:00,23.14,23.34,23.12,23.29,260585.0,19.1288,19.2941,19.1123,19.2528,260585.0
2016-04-11 12:30:00,23.28,23.41,23.25,23.35,216253.0,19.2445,19.352,19.2197,19.3024,216253.0
2016-04-11 13:00:00,23.36,23.42,23.16,23.17,244576.0,19.3107,19.3603,19.1453,19.1536,244576.0
2016-04-11 13:30:00,23.17,23.27,23.11,23.12,151136.0,19.1536,19.2363,19.104,19.1123,151136.0
2016-04-11 14:00:00,23.13,23.13,22.98,22.99,179431.0,19.1205,19.1205,18.9965,19.0048,179431.0
2016-04-11 14:30:00,22.98,23.15,22.96,23.11,236735.0,18.9965,19.1371,18.98,19.104,236735.0
2016-04-11 15:00:00,23.12,23.14,23.02,23.04,305632.0,19.1123,19.1288,19.0296,19.0461,305632.0
2016-04-11 15:30:00,23.04,23.06,22.96,22.98,563422.0,19.0461,19.0627,18.98,18.9965,563422.0
2016-04-12 09:30:00,23.09,23.31,22.98,23.2,398340.0,19.0875,19.2693,18.9965,19.1784,398340.0
2016-04-12 10:00:00,23.19,23.19,22.86,22.94,243013.0,19.1701,19.1701,18.8973,18.9635,243013.0
2016-04-12 10:30:00,22.94,23.15,22.94,23.14,219802.0,18.9635,19.1371,18.9635,19.1288,219802.0
2016-04-12 11:00:00,23.14,23.23,23.06,23.17,149031.0,19.1288,19.2032,19.0627,19.1536,149031.0
2016-04-12 11:30:00,23.18,23.29,23.15,23.24,130885.0,19.1619,19.2528,19.1371,19.2115,130885.0
2016-04-12 12:00:00,23.24,23.3,23.13,23.29,126686.0,19.2115,19.2611,19.1205,19.2528,126686.0
2016-04-12 12:30:00,23.3,23.36,23.29,23.3,141980.0,19.2611,19.3107,19.2528,19.2611,141980.0
2016-04-12 13:00:00,23.29,23.37,23.29,23.35,111327.0,19.2528,19.3189,19.2528,19.3024,111327.0
2016-04-12 13:30:00,23.34,23.39,23.29,23.34,150516.0,19.2941,19.3355,19.2528,19.2941,150516.0
2016-04-12 14:00:00,23.34,23.39,23.29,23.29,194830.0,19.2941,19.3355,19.2528,19.2528,194830.0
2016-04-12 14:30:00,23.29,23.29,23.18,23.24,187100.0,19.2528,19.2528,19.1619,19.2115,187100.0
2016-04-12 15:00:00,23.25,23.33,23.2,23.21,293853.0,19.2197,19.2859,19.1784,19.1867,293853.0
2016-04-12 15:30:00,23.22,23.3,23.21,23.3,438556.0,19.1949,19.2611,19.1867,19.2611,438556.0
2016-04-13 09:30:00,23.5,23.88,23.5,23.82,252120.0,19.4264,19.7405,19.4264,19.6909,252120.0
2016-04-13 10:00:00,23.82,23.84,23.56,23.6,253654.0,19.6909,19.7074,19.476,19.509,253654.0
2016-04-13 10:30:00,23.61,23.67,23.53,23.59,240025.0,19.5173,19.5669,19.4512,19.5008,240025.0
2016-04-13 11:00:00,23.59,23.75,23.58,23.73,160884.0,19.5008,19.633,19.4925,19.6165,160884.0
2016-04-13 11:30:00,23.72,23.78,23.71,23.73,185722.0,19.6082,19.6578,19.6,19.6165,185722.0
2016-04-13 12:00:00,23.72,23.72,23.6,23.63,115981.0,19.6082,19.6082,19.509,19.5338,115981.0
2016-04-13 12:30:00,23.63,23.65,23.56,23.57,127858.0,19.5338,19.5504,19.476,19.4843,127858.0
2016-04-13 13:00:00,23.58,23.68,23.57,23.68,128160.0,19.4925,19.5752,19.4843,19.5752,128160.0
2016-04-13 13:30:00,23.67,23.73,23.63,23.73,116963.0,19.5669,19.6165,19.5338,19.6165,116963.0
2016-04-13 14:00:00,23.73,23.75,23.68,23.74,134821.0,19.6165,19.633,19.5752,19.6248,134821.0
2016-04-13 14:30:00,23.73,23.76,23.66,23.69,121335.0,19.6165,19.6413,19.5586,19.5834,121335.0
2016-04-13 15:00:00,23.69,23.73,23.68,23.71,108528.0,19.5834,19.6165,19.5752,19.6,108528.0
2016-04-13 15:30:00,23.71,23.75,23.63,23.67,476681.0,19.6,19.633,19.5338,19.5669,476681.0
2016-04-14 09:30:00,23.65,23.66,23.49,23.58,145921.0,19.5504,19.5586,19.4181,19.4925,145921.0
2016-04-14 10:00:00,23.58,23.79,23.58,23.75,133797.0,19.4925,19.6661,19.4925,19.633,133797.0
2016-04-14 10:30:00,23.75,23.8,23.68,23.73,84217.0,19.633,19.6744,19.5752,19.6165,84217.0
2016-04-14 11:00:00,23.72,23.76,23.6,23.71,187739.0,19.6082,19.6413,19.509,19.6,187739.0
2016-04-14 11:30:00,23.72,23.74,23.62,23.64,127663.0,19.6082,19.6248,19.5256,19.5421,127663.0
2016-04-14 12:00:00,23.64,23.7,23.6,23.67,158446.0,19.5421,19.5917,19.509,19.5669,158446.0
2016-04-14 12:30:00,23.68,23.79,23.66,23.78,91829.0,19.5752,19.6661,19.5586,19.6578,91829.0
2016-04-14 13:00:00,23.78,23.84,23.75,23.79,135249.0,19.6578,19.7074,19.633,19.6661,135249.0
2016-04-14 13:30:00,23.78,23.85,23.77,23.8,155213.0,19.6578,19.7157,19.6496,19.6744,155213.0
2016-04-14 14:00:00,23.8,23.81,23.71,23.77,198786.0,19.6744,19.6826,19.6,19.6496,198786.0
2016-04-14 14:30:00,23.77,23.82,23.71,23.82,154361.0,19.6496,19.6909,19.6,19.6909,154361.0
2016-04-14 15:00:00,23.81,23.82,23.75,23.75,375985.0,19.6826,19.6909,19.633,19.633,375985.0
2016-04-14 15:30:00,23.76,23.82,23.73,23.75,398851.0,19.6413,19.6909,19.6165,19.633,398851.0
2016-04-15 09:30:00,23.69,23.83,23.49,23.78,262025.0,19.5834,19.6992,19.4181,19.6578,262025.0
2016-04-15 10:00:00,23.77,23.95,23.76,23.9,218768.0,19.6496,19.7984,19.6413,19.757,218768.0
2016-04-15 10:30:00,23.9,23.95,23.86,23.9,143167.0,19.757,19.7984,19.724,19.757,143167.0
2016-04-15 11:00:00,23.9,24.0,23.9,23.93,420906.0,19.757,19.8397,19.757,19.7818,420906.0
2016-04-15 11:30:00,23.92,24.0,23.92,23.94,104660.0,19.7736,19.8397,19.7736,19.7901,104660.0
2016-04-15 12:00:00,23.95,23.99,23.93,23.99,95797.0,19.7984,19.8314,19.7818,19.8314,95797.0
2016-04-15 12:30:00,23.98,24.0,23.88,23.89,102223.0,19.8232,19.8397,19.7405,19.7488,102223.0
2016-04-15 13:00:00,23.9,23.98,23.9,23.91,61550.0,19.757,19.8232,19.757,19.7653,61550.0
2016-04-15 13:30:00,23.9,23.94,23.88,23.94,79635.0,19.757,19.7901,19.7405,19.7901,79635.0
2016-04-15 14:00:00,23.94,24.0,23.93,23.99,90852.0,19.7901,19.8397,19.7818,19.8314,90852.0
2016-04-15 14:30:00,23.99,24.02,23.91,24.02,211139.0,19.8314,19.8562,19.7653,19.8562,211139.0
2016-04-15 15:00:00,24.02,24.16,24.01,24.12,332016.0,19.8562,19.972,19.848,19.9389,332016.0
2016-04-15 15:30:00,24.12,24.21,24.11,24.2,599573.0,19.9389,20.0133,19.9306,20.005,599573.0
2016-04-18 09:30:00,24.05,24.24,24.0,24.23,174930.0,19.881,20.0381,19.8397,20.0298,174930.0
2016-04-18 10:00:00,24.23,24.35,24.22,24.3,277570.0,20.0298,20.129,20.0216,20.0877,277570.0
2016-04-18 10:30:00,24.31,24.39,24.23,24.25,385377.0,20.096,20.1621,20.0298,20.0464,385377.0
2016-04-18 11:00:00,24.24,24.28,24.17,24.2,261290.0,20.0381,20.0712,19.9802,20.005,261290.0
2016-04-18 11:30:00,24.21,24.3,24.18,24.19,126346.0,20.0133,20.0877,19.9885,19.9968,126346.0
2016-04-18 12:00:00,24.18,24.23,24.13,24.14,193054.0,19.9885,20.0298,19.9472,19.9554,193054.0
2016-04-18 12:30:00,24.14,24.16,24.03,24.09,169160.0,19.9554,19.972,19.8645,19.9141,169160.0
2016-04-18 13:00:00,24.1,24.23,24.1,24.21,341098.0,19.9224,20.0298,19.9224,20.0133,341098.0
2016-04-18 13:30:00,24.22,24.22,24.11,24.14,185418.0,20.0216,20.0216,19.9306,19.9554,185418.0
2016-04-18 14:00:00,24.14,24.15,24.04,24.09,251366.0,19.9554,19.9637,19.8728,19.9141,251366.0
2016-04-18 14:30:00,24.08,24.11,24.03,24.08,225962.0,19.9058,19.9306,19.8645,19.9058,225962.0
2016-04-18 15:00:00,24.08,24.15,24.08,24.13,172379.0,19.9058,19.9637,19.9058,19.9472,172379.0
2016-04-18 15:30:00,24.14,24.16,24.08,24.1,548843.0,19.9554,19.972,19.9058,19.9224,548843.0
2016-04-19 09:30:00,24.39,24.5,24.26,24.45,193493.0,20.1621,20.253,20.0546,20.2117,193493.0
2016-04-19 10:00:00,24.45,24.6,24.42,24.5,349371.0,20.2117,20.3357,20.1869,20.253,349371.0
2016-04-19 10:30:00,24.5,24.59,24.38,24.45,265759.0,20.253,20.3274,20.1538,20.2117,265759.0
2016-04-19 11:00:00,24.45,24.6,24.39,24.44,326781.0,20.2117,20.3357,20.1621,20.2034,326781.0
2016-04-19 11:30:00,24.43,24.46,24.27,24.29,227872.0,20.1952,20.22,20.0629,20.0794,227872.0
2016-04-19 12:00:00,24.29,24.38,24.28,24.35,266329.0,20.0794,20.1538,20.0712,20.129,266329.0
2016-04-19 12:30:00,24.34,24.36,24.31,24.35,223825.0,20.1208,20.1373,20.096,20.129,223825.0
2016-04-19 13:00:00,24.36,24.37,24.3,24.3,138321.0,20.1373,20.1456,20.0877,20.0877,138321.0
2016-04-19 13:30:00,24.3,24.41,24.29,24.36,209154.0,20.0877,20.1786,20.0794,20.1373,209154.0
2016-04-19 14:00:00,24.36,24.42,24.33,24.35,194308.0,20.1373,20.1869,20.1125,20.129,194308.0
2016-04-19 14:30:00,24.34,24.37,24.32,24.34,107778.0,20.1208,20.1456,20.1042,20.1208,107778.0
2016-04-19 15:00:00,24.34,24.48,24.3,24.47,360552.0,20.1208,20.2365,20.0877,20.2282,360552.0
2016-04-19 15:30:00,24.47,24.56,24.44,24.55,493926.0,20.2282,20.3026,20.2034,20.2944,493926.0
2016-04-20 09:30:00,24.56,24.74,24.2,24.2,227637.0,20.3026,20.4514,20.005,20.005,227637.0
2016-04-20 10:00:00,24.2,24.29,24.06,24.18,175942.0,20.005,20.0794,19.8893,19.9885,175942.0
2016-04-20 10:30:00,24.19,24.27,24.1,24.23,157014.0,19.9968,20.0629,19.9224,20.0298,157014.0
2016-04-20 11:00:00,24.23,24.45,24.22,24.41,271936.0,20.0298,20.2117,20.0216,20.1786,271936.0
2016-04-20 11:30:00,24.42,24.54,24.4,24.51,485867.0,20.1869,20.2861,20.1704,20.2613,485867.0
2016-04-20 12:00:00,24.5,24.82,24.5,24.81,422200.0,20.253,20.5176,20.253,20.5093,422200.0
2016-04-20 12:30:00,24.81,24.83,24.6,24.61,394756.0,20.5093,20.5258,20.3357,20.344,394756.0
2016-04-20 13:00:00,24.6,24.66,24.54,24.6,260406.0,20.3357,20.3853,20.2861,20.3357,260406.0
2016-04-20 13:30:00,24.6,24.68,24.57,24.63,243130.0,20.3357,20.4018,20.3109,20.3605,243130.0
2016-04-20 14:00:00,24.64,24.81,24.62,24.79,240305.0,20.3688,20.5093,20.3522,20.4928,240305.0
2016-04-20 14:30:00,24.79,24.83,24.69,24.7,259434.0,20.4928,20.5258,20.4101,20.4184,259434.0
2016-04-20 15:00:00,24.7,24.73,24.49,24.51,344926.0,20.4184,20.4432,20.2448,20.2613,344926.0
2016-04-20 15:30:00,24.51,24.55,24.42,24.47,534975.0,20.2613,20.2944,20.1869,20.2282,534975.0
2016-04-21 09:30:00,24.73,25.0,24.42,24.51,670843.0,20.4432,20.6664,20.1869,20.2613,670843.0
2016-04-21 10:00:00,24.51,24.86,24.44,24.61,473212.0,20.2613,20.5506,20.2034,20.344,473212.0
2016-04-21 10:30:00,24.62,24.89,24.45,24.89,468867.0,20.3522,20.5754,20.2117,20.5754,468867.0
2016-04-21 11:00:00,24.89,24.9,24.72,24.72,556413.0,20.5754,20.5837,20.4349,20.4349,556413.0
2016-04-21 11:30:00,24.71,24.89,24.67,24.8,525188.0,20.4266,20.5754,20.3936,20.501,525188.0
2016-04-21 12:00:00,24.8,24.86,24.66,24.85,286132.0,20.501,20.5506,20.3853,20.5424,286132.0
2016-04-21 12:30:00,24.85,24.88,24.69,24.7,279190.0,20.5424,20.5672,20.4101,20.4184,279190.0
2016-04-21 13:00:00,24.7,24.74,24.42,24.58,314575.0,20.4184,20.4514,20.1869,20.3192,314575.0
2016-04-21 13:30:00,24.59,24.63,24.51,24.53,166016.0,20.3274,20.3605,20.2613,20.2778,166016.0
2016-04-21 14:00:00,24.53,24.57,24.45,24.55,292834.0,20.2778,20.3109,20.2117,20.2944,292834.0
2016-04-21 14:30:00,24.55,24.66,24.54,24.65,347281.0,20.2944,20.3853,20.2861,20.377,347281.0
2016-04-21 15:00:00,24.66,24.66,24.56,24.62,325377.0,20.3853,20.3853,20.3026,20.3522,325377.0
2016-04-21 15:30:00,24.62,24.67,24.59,24.64,615612.0,20.3522,20.3936,20.3274,20.3688,615612.0
2016-04-22 09:30:00,24.74,25.04,24.65,25.03,270813.0,20.4514,20.6994,20.377,20.6912,270813.0
2016-04-22 10:00:00,25.03,25.06,24.93,25.02,305816.0,20.6912,20.716,20.6085,20.6829,305816.0
2016-04-22 10:30:00,25.03,25.07,24.75,24.76,282139.0,20.6912,20.7242,20.4597,20.468,282139.0
2016-04-22 11:00:00,24.75,24.93,24.75,24.92,213918.0,20.4597,20.6085,20.4597,20.6002,213918.0
2016-04-22 11:30:00,24.93,24.96,24.77,24.88,182877.0,20.6085,20.6333,20.4762,20.5672,182877.0
2016-04-22 12:00:00,24.88,24.96,24.84,24.94,275465.0,20.5672,20.6333,20.5341,20.6168,275465.0
2016-04-22 12:30:00,24.94,24.99,24.9,24.98,259868.0,20.6168,20.6581,20.5837,20.6498,259868.0
2016-04-22 13:00:00,24.98,24.99,24.83,24.88,223782.0,20.6498,20.6581,20.5258,20.5672,223782.0
2016-04-22 13:30:00,24.89,25.0,24.89,24.92,240562.0,20.5754,20.6664,20.5754,20.6002,240562.0
2016-04-22 14:00:00,24.92,24.94,24.73,24.75,304569.0,20.6002,20.6168,20.4432,20.4597,304569.0
2016-04-22 14:30:00,24.75,24.77,24.7,24.71,151761.0,20.4597,20.4762,20.4184,20.4266,151761.0
2016-04-22 15:00:00,24.71,24.75,24.4,24.4,394676.0,20.4266,20.4597,20.1704,20.1704,394676.0
2016-04-22 15:30:00,24.41,24.61,24.38,24.6,795208.0,20.1786,20.344,20.1538,20.3357,795208.0
2016-04-25 09:30:00,24.43,24.68,24.42,24.56,202317.0,20.1952,20.4018,20.1869,20.3026,202317.0
2016-04-25 10:00:00,24.56,24.6,24.41,24.55,241864.0,20.3026,20.3357,20.1786,20.2944,241864.0
2016-04-25 10:30:00,24.54,24.62,24.49,24.51,435064.0,20.2861,20.3522,20.2448,20.2613,435064.0
2016-04-25 11:00:00,24.51,24.57,24.49,24.56,189566.0,20.2613,20.3109,20.2448,20.3026,189566.0
2016-04-25 11:30:00,24.57,24.58,24.27,24.33,164993.0,20.3109,20.3192,20.0629,20.1125,164993.0
2016-04-25 12:00:00,24.33,24.36,24.2,24.33,200136.0,20.1125,20.1373,20.005,20.1125,200136.0
2016-04-25 12:30:00,24.32,24.42,24.28,24.41,83068.0,20.1042,20.1869,20.0712,20.1786,83068.0
2016-04-25 13:00:00,24.41,24.43,24.33,24.38,96589.0,20.1786,20.1952,20.1125,20.1538,96589.0
2016-04-25 13:30:00,24.38,24.39,24.25,24.26,103154.0,20.1538,20.1621,20.0464,20.0546,103154.0
2016-04-25 14:00:00,24.25,24.3,24.22,24.23,149070.0,20.0464,20.0877,20.0216,20.0298,149070.0
2016-04-25 14:30:00,24.23,24.3,24.09,24.09,327598.0,20.0298,20.0877,19.9141,19.9141,327598.0
2016-04-25 15:00:00,24.09,24.13,24.04,24.11,256877.0,19.9141,19.9472,19.8728,19.9306,256877.0
2016-04-25 15:30:00,24.12,24.2,24.05,24.18,524713.0,19.9389,20.005,19.881,19.9885,524713.0
2016-04-26 09:30:00,24.29,24.33,23.78,23.97,297556.0,20.0794,20.1125,19.6578,19.8149,297556.0
2016-04-26 10:00:00,23.98,24.13,23.95,24.01,509283.0,19.8232,19.9472,19.7984,19.848,509283.0
2016-04-26 10:30:00,24.01,24.19,23.97,24.05,232548.0,19.848,19.9968,19.8149,19.881,232548.0
2016-04-26 11:00:00,24.05,24.28,24.03,24.24,208420.0,19.881,20.0712,19.8645,20.0381,208420.0
2016-04-26 11:30:00,24.25,24.4,24.21,24.34,230907.0,20.0464,20.1704,20.0133,20.1208,230907.0
2016-04-26 12:00:00,24.34,24.36,24.25,24.27,108753.0,20.1208,20.1373,20.0464,20.0629,108753.0
2016-04-26 12:30:00,24.27,24.4,24.24,24.35,160234.0,20.0629,20.1704,20.0381,20.129,160234.0
2016-04-26 13:00:00,24.35,24.47,24.34,24.47,151518.0,20.129,20.2282,20.1208,20.2282,151518.0
2016-04-26 13:30:00,24.46,24.48,24.32,24.38,116129.0,20.22,20.2365,20.1042,20.1538,116129.0
2016-04-26 14:00:00,24.39,24.55,24.34,24.49,243497.0,20.1621,20.2944,20.1208,20.2448,243497.0
2016-04-26 14:30:00,24.48,24.55,24.44,24.53,164953.0,20.2365,20.2944,20.2034,20.2778,164953.0
2016-04-26 15:00:00,24.53,24.54,24.44,24.52,172456.0,20.2778,20.2861,20.2034,20.2696,172456.0
2016-04-26 15:30:00,24.52,24.57,24.5,24.54,427677.0,20.2696,20.3109,20.253,20.2861,427677.0
2016-04-27 09:30:00,24.18,24.76,24.03,24.75,286269.0,19.9885,20.468,19.8645,20.4597,286269.0
2016-04-27 10:00:00,24.76,25.03,24.69,24.92,350522.0,20.468,20.6912,20.4101,20.6002,350522.0
2016-04-27 10:30:00,24.91,24.95,24.58,24.71,221645.0,20.592,20.625,20.3192,20.4266,221645.0
2016-04-27 11:00:00,24.71,24.9,24.67,24.89,186393.0,20.4266,20.5837,20.3936,20.5754,186393.0
2016-04-27 11:30:00,24.89,24.9,24.73,24.83,139074.0,20.5754,20.5837,20.4432,20.5258,139074.0
2016-04-27 12:00:00,24.83,24.83,24.67,24.7,125229.0,20.5258,20.5258,20.3936,20.4184,125229.0
2016-04-27 12:30:00,24.7,24.91,24.69,24.91,179727.0,20.4184,20.592,20.4101,20.592,179727.0
2016-04-27 13:00:00,24.9,24.94,24.89,24.91,131402.0,20.5837,20.6168,20.5754,20.592,131402.0
2016-04-27 13:30:00,24.91,24.94,24.86,24.89,140574.0,20.592,20.6168,20.5506,20.5754,140574.0
2016-04-27 14:00:00,24.89,24.99,24.67,24.87,257216.0,20.5754,20.6581,20.3936,20.5589,257216.0
2016-04-27 14:30:00,24.86,24.94,24.84,24.89,169725.0,20.5506,20.6168,20.5341,20.5754,169725.0
2016-04-27 15:00:00,24.9,24.95,24.84,24.95,413927.0,20.5837,20.625,20.5341,20.625,413927.0
2016-04-27 15:30:00,24.95,25.07,24.94,25.07,488632.0,20.625,20.7242,20.6168,20.7242,488632.0
2016-04-28 09:30:00,25.05,25.19,24.87,25.11,191052.0,20.7077,20.8234,20.5589,20.7573,191052.0
2016-04-28 10:00:00,25.1,25.22,25.08,25.14,266741.0,20.749,20.8482,20.7325,20.7821,266741.0
2016-04-28 10:30:00,25.16,25.16,25.03,25.11,145057.0,20.7986,20.7986,20.6912,20.7573,145057.0
2016-04-28 11:00:00,25.1,25.2,25.06,25.14,152985.0,20.749,20.8317,20.716,20.7821,152985.0
2016-04-28 11:30:00,25.15,25.2,25.06,25.07,159674.0,20.7904,20.8317,20.716,20.7242,159674.0
2016-04-28 12:00:00,25.07,25.11,24.95,25.0,164983.0,20.7242,20.7573,20.625,20.6664,164983.0
2016-04-28 12:30:00,25.01,25.12,25.01,25.08,87311.0,20.6746,20.7656,20.6746,20.7325,87311.0
2016-04-28 13:00:00,25.07,25.1,24.96,25.02,257084.0,20.7242,20.749,20.6333,20.6829,257084.0
2016-04-28 13:30:00,25.02,25.07,25.01,25.03,168386.0,20.6829,20.7242,20.6746,20.6912,168386.0
2016-04-28 14:00:00,25.03,25.08,25.02,25.05,111929.0,20.6912,20.7325,20.6829,20.7077,111929.0
2016-04-28 14:30:00,25.05,25.07,24.99,25.01,197659.0,20.7077,20.7242,20.6581,20.6746,197659.0
2016-04-28 15:00:00,25.02,25.02,24.61,24.61,276373.0,20.6829,20.6829,20.344,20.344,276373.0
2016-04-28 15:30:00,24.62,24.69,24.55,24.65,653921.0,20.3522,20.4101,20.2944,20.377,653921.0
2016-04-29 09:30:00,24.68,25.0,24.43,24.44,324233.0,20.4018,20.6664,20.1952,20.2034,324233.0
2016-04-29 10:00:00,24.44,24.63,24.37,24.61,569370.0,20.2034,20.3605,20.1456,20.344,569370.0
2016-04-29 10:30:00,24.61,24.79,24.56,24.61,210127.0,20.344,20.4928,20.3026,20.344,210127.0
2016-04-29 11:00:00,24.61,24.85,24.59,24.69,354205.0,20.344,20.5424,20.3274,20.4101,354205.0
2016-04-29 11:30:00,24.68,24.71,24.43,24.69,444440.0,20.4018,20.4266,20.1952,20.4101,444440.0
2016-04-29 12:00:00,24.69,24.8,24.66,24.78,488694.0,20.4101,20.501,20.3853,20.4845,488694.0
2016-04-29 12:30:00,24.79,24.95,24.77,24.91,256639.0,20.4928,20.625,20.4762,20.592,256639.0
2016-04-29 13:00:00,24.91,25.07,24.88,25.05,774933.0,20.592,20.7242,20.5672,20.7077,774933.0
2016-04-29 13:30:00,25.05,25.09,24.95,24.98,614671.0,20.7077,20.7408,20.625,20.6498,614671.0
2016-04-29 14:00:00,24.97,25.12,24.95,25.09,320574.0,20.6416,20.7656,20.625,20.7408,320574.0
2016-04-29 14:30:00,25.09,25.22,25.02,25.2,348702.0,20.7408,20.8482,20.6829,20.8317,348702.0
2016-04-29 15:00:00,25.2,25.21,25.07,25.1,499523.0,20.8317,20.84,20.7242,20.749,499523.0
2016-04-29 15:30:00,25.1,25.23,25.09,25.2,803701.0,20.749,20.8565,20.7408,20.8317,803701.0
2016-05-02 09:30:00,25.26,25.28,25.0,25.2,178668.0,20.8813,20.8978,20.6664,20.8317,178668.0
2016-05-02 10:00:00,25.2,25.36,25.04,25.32,221053.0,20.8317,20.964,20.6994,20.9309,221053.0
2016-05-02 10:30:00,25.31,25.4,25.26,25.3,230664.0,20.9226,20.997,20.8813,20.9144,230664.0
2016-05-02 11:00:00,25.31,25.42,25.17,25.2,230038.0,20.9226,21.0136,20.8069,20.8317,230038.0
2016-05-02 11:30:00,25.21,25.28,25.09,25.13,192878.0,20.84,20.8978,20.7408,20.7738,192878.0
2016-05-02 12:00:00,25.12,25.23,25.05,25.06,90908.0,20.7656,20.8565,20.7077,20.716,90908.0
2016-05-02 12:30:00,25.07,25.2,25.06,25.09,84845.0,20.7242,20.8317,20.716,20.7408,84845.0
2016-05-02 13:00:00,25.09,25.27,25.09,25.26,98465.0,20.7408,20.8896,20.7408,20.8813,98465.0
2016-05-02 13:30:00,25.27,25.29,25.19,25.2,89054.0,20.8896,20.9061,20.8234,20.8317,89054.0
2016-05-02 14:00:00,25.2,25.29,25.18,25.26,65375.0,20.8317,20.9061,20.8152,20.8813,65375.0
2016-05-02 14:30:00,25.25,25.29,25.07,25.16,113959.0,20.873,20.9061,20.7242,20.7986,113959.0
2016-05-02 15:00:00,25.16,25.23,25.08,25.18,1684103.0,20.7986,20.8565,20.7325,20.8152,1684103.0
2016-05-02 15:30:00,25.18,25.35,25.13,25.31,1763988.0,20.8152,20.9557,20.7738,20.9226,1763988.0
2016-05-03 09:30:00,24.92,24.92,24.64,24.7,283398.0,20.6002,20.6002,20.3688,20.4184,283398.0
2016-05-03 10:00:00,24.69,24.74,24.49,24.57,446586.0,20.4101,20.4514,20.2448,20.3109,446586.0
2016-05-03 10:30:00,24.57,24.59,24.36,24.43,383395.0,20.3109,20.3274,20.1373,20.1952,383395.0
2016-05-03 11:00:00,24.43,24.55,24.39,24.45,185259.0,20.1952,20.2944,20.1621,20.2117,185259.0
2016-05-03 11:30:00,24.44,24.6,24.4,24.49,183725.0,20.2034,20.3357,20.1704,20.2448,183725.0
2016-05-03 12:00:00,24.49,24.5,24.27,24.32,233732.0,20.2448,20.253,20.0629,20.1042,233732.0
2016-05-03 12:30:00,24.33,24.47,24.31,24.46,172865.0,20.1125,20.2282,20.096,20.22,172865.0
2016-05-03 13:00:00,24.46,24.56,24.44,24.52,152340.0,20.22,20.3026,20.2034,20.2696,152340.0
2016-05-03 13:30:00,24.52,24.64,24.46,24.46,176164.0,20.2696,20.3688,20.22,20.22,176164.0
2016-05-03 14:00:00,24.46,24.56,24.43,24.55,707441.0,20.22,20.3026,20.1952,20.2944,707441.0
2016-05-03 14:30:00,24.55,24.7,24.47,24.5,428270.0,20.2944,20.4184,20.2282,20.253,428270.0
2016-05-03 15:00:00,24.5,24.73,24.42,24.72,626813.0,20.253,20.4432,20.1869,20.4349,626813.0
2016-05-03 15:30:00,24.72,24.75,24.61,24.65,926987.0,20.4349,20.4597,20.344,20.377,926987.0
2016-05-04 09:30:00,24.5,25.05,24.4,24.98,202382.0,20.253,20.7077,20.1704,20.6498,202382.0
2016-05-04 10:00:00,24.99,25.03,24.8,24.96,212794.0,20.6581,20.6912,20.501,20.6333,212794.0
2016-05-04 10:30:00,24.97,24.97,24.59,24.63,150785.0,20.6416,20.6416,20.3274,20.3605,150785.0
2016-05-04 11:00:00,24.64,24.71,24.47,24.53,112286.0,20.3688,20.4266,20.2282,20.2778,112286.0
2016-05-04 11:30:00,24.52,24.72,24.5,24.68,212591.0,20.2696,20.4349,20.253,20.4018,212591.0
2016-05-04 12:00:00,24.67,24.81,24.66,24.73,137894.0,20.3936,20.5093,20.3853,20.4432,137894.0
2016-05-04 12:30:00,24.72,24.77,24.65,24.66,77842.0,20.4349,20.4762,20.377,20.3853,77842.0
2016-05-04 13:00:00,24.66,24.79,24.65,24.77,141269.0,20.3853,20.4928,20.377,20.4762,141269.0
2016-05-04 13:30:00,24.78,24.84,24.73,24.74,99456.0,20.4845,20.5341,20.4432,20.4514,99456.0
2016-05-04 14:00:00,24.74,24.8,24.7,24.78,139882.0,20.4514,20.501,20.4184,20.4845,139882.0
2016-05-04 14:30:00,24.78,24.78,24.65,24.71,269699.0,20.4845,20.4845,20.377,20.4266,269699.0
2016-05-04 15:00:00,24.72,24.79,24.67,24.75,120013.0,20.4349,20.4928,20.3936,20.4597,120013.0
2016-05-04 15:30:00,24.75,24.86,24.74,24.76,367004.0,20.4597,20.5506,20.4514,20.468,367004.0
2016-05-05 09:30:00,24.94,24.97,24.64,24.88,244234.0,20.6168,20.6416,20.3688,20.5672,244234.0
2016-05-05 10:00:00,24.87,25.11,24.78,24.96,289114.0,20.5589,20.7573,20.4845,20.6333,289114.0
2016-05-05 10:30:00,24.95,25.08,24.91,24.96,238358.0,20.625,20.7325,20.592,20.6333,238358.0
2016-05-05 11:00:00,24.96,25.01,24.76,24.83,188772.0,20.6333,20.6746,20.468,20.5258,188772.0
2016-05-05 11:30:00,24.84,24.94,24.8,24.83,143560.0,20.5341,20.6168,20.501,20.5258,143560.0
2016-05-05 12:00:00,24.83,24.87,24.58,24.64,138551.0,20.5258,20.5589,20.3192,20.3688,138551.0
2016-05-05 12:30:00,24.64,24.89,24.63,24.89,271097.0,20.3688,20.5754,20.3605,20.5754,271097.0
2016-05-05 13:00:00,24.89,24.89,24.65,24.65,231399.0,20.5754,20.5754,20.377,20.377,231399.0
2016-05-05 13:30:00,24.66,24.93,24.66,24.84,323868.0,20.3853,20.6085,20.3853,20.5341,323868.0
2016-05-05 14:00:00,24.84,24.93,24.79,24.92,159499.0,20.5341,20.6085,20.4928,20.6002,159499.0
2016-05-05 14:30:00,24.91,24.94,24.75,24.76,229419.0,20.592,20.6168,20.4597,20.468,229419.0
2016-05-05 15:00:00,24.76,24.94,24.74,24.89,350385.0,20.468,20.6168,20.4514,20.5754,350385.0
2016-05-05 15:30:00,24.89,24.94,24.82,24.85,618628.0,20.5754,20.6168,20.5176,20.5424,618628.0
2016-05-06 09:30:00,24.7,24.96,24.36,24.89,176815.0,20.4184,20.6333,20.1373,20.5754,176815.0
2016-05-06 10:00:00,24.89,25.11,24.85,24.96,242847.0,20.5754,20.7573,20.5424,20.6333,242847.0
2016-05-06 10:30:00,24.96,25.05,24.78,24.8,130557.0,20.6333,20.7077,20.4845,20.501,130557.0
2016-05-06 11:00:00,24.8,24.96,24.76,24.95,121236.0,20.501,20.6333,20.468,20.625,121236.0
2016-05-06 11:30:00,24.95,25.0,24.82,24.83,118586.0,20.625,20.6664,20.5176,20.5258,118586.0
2016-05-06 12:00:00,24.83,24.93,24.78,24.86,95325.0,20.5258,20.6085,20.4845,20.5506,95325.0
2016-05-06 12:30:00,24.86,25.04,24.82,25.04,158310.0,20.5506,20.6994,20.5176,20.6994,158310.0
2016-05-06 13:00:00,25.03,25.08,24.99,24.99,130179.0,20.6912,20.7325,20.6581,20.6581,130179.0
2016-05-06 13:30:00,25.0,25.06,24.97,25.05,72943.0,20.6664,20.716,20.6416,20.7077,72943.0
2016-05-06 14:00:00,25.05,25.05,24.97,25.02,149146.0,20.7077,20.7077,20.6416,20.6829,149146.0
2016-05-06 14:30:00,25.02,25.02,24.93,24.96,136686.0,20.6829,20.6829,20.6085,20.6333,136686.0
2016-05-06 15:00:00,24.95,25.06,24.94,24.98,115799.0,20.625,20.716,20.6168,20.6498,115799.0
2016-05-06 15:30:00,24.98,25.01,24.92,24.94,257201.0,20.6498,20.6746,20.6002,20.6168,257201.0
2016-05-09 09:30:00,24.65,24.65,23.62,24.13,691081.0,20.377,20.377,19.5256,19.9472,691081.0
2016-05-09 10:00:00,24.13,24.13,23.75,23.87,565254.0,19.9472,19.9472,19.633,19.7322,565254.0
2016-05-09 10:30:00,23.87,23.92,23.59,23.63,455418.0,19.7322,19.7736,19.5008,19.5338,455418.0
2016-05-09 11:00:00,23.63,23.74,23.49,23.64,596416.0,19.5338,19.6248,19.4181,19.5421,596416.0
2016-05-09 11:30:00,23.64,23.77,23.59,23.7,255185.0,19.5421,19.6496,19.5008,19.5917,255185.0
2016-05-09 12:00:00,23.7,23.75,23.54,23.71,330077.0,19.5917,19.633,19.4595,19.6,330077.0
2016-05-09 12:30:00,23.71,23.83,23.65,23.81,326016.0,19.6,19.6992,19.5504,19.6826,326016.0
2016-05-09 13:00:00,23.81,23.97,23.78,23.92,229874.0,19.6826,19.8149,19.6578,19.7736,229874.0
2016-05-09 13:30:00,23.93,23.99,23.81,23.89,437037.0,19.7818,19.8314,19.6826,19.7488,437037.0
2016-05-09 14:00:00,23.89,23.9,23.64,23.67,210690.0,19.7488,19.757,19.5421,19.5669,210690.0
2016-05-09 14:30:00,23.68,23.8,23.61,23.77,167744.0,19.5752,19.6744,19.5173,19.6496,167744.0
2016-05-09 15:00:00,23.78,23.78,23.5,23.51,454365.0,19.6578,19.6578,19.4264,19.4347,454365.0
2016-05-09 15:30:00,23.51,23.62,23.5,23.55,1584473.0,19.4347,19.5256,19.4264,19.4677,1584473.0
2016-05-10 09:30:00,23.66,24.03,23.54,23.9,260857.0,19.5586,19.8645,19.4595,19.757,260857.0
2016-05-10 10:00:00,23.91,24.02,23.76,23.8,344298.0,19.7653,19.8562,19.6413,19.6744,344298.0
2016-05-10 10:30:00,23.8,23.88,23.62,23.71,290143.0,19.6744,19.7405,19.5256,19.6,290143.0
2016-05-10 11:00:00,23.72,23.82,23.62,23.7,261664.0,19.6082,19.6909,19.5256,19.5917,261664.0
2016-05-10 11:30:00,23.69,23.78,23.62,23.73,204882.0,19.5834,19.6578,19.5256,19.6165,204882.0
2016-05-10 12:00:00,23.73,23.96,23.73,23.89,142088.0,19.6165,19.8066,19.6165,19.7488,142088.0
2016-05-10 12:30:00,23.89,23.93,23.83,23.86,116453.0,19.7488,19.7818,19.6992,19.724,116453.0
2016-05-10 13:00:00,23.86,23.98,23.8,23.98,199137.0,19.724,19.8232,19.6744,19.8232,199137.0
2016-05-10 13:30:00,23.97,24.11,23.96,24.11,200496.0,19.8149,19.9306,19.8066,19.9306,200496.0
2016-05-10 14:00:00,24.11,24.16,24.03,24.07,188981.0,19.9306,19.972,19.8645,19.8976,188981.0
2016-05-10 14:30:00,24.06,24.15,24.04,24.11,166828.0,19.8893,19.9637,19.8728,19.9306,166828.0
2016-05-10 15:00:00,24.11,24.16,24.08,24.13,208038.0,19.9306,19.972,19.9058,19.9472,208038.0
2016-05-10 15:30:00,24.14,24.15,24.08,24.1,511163.0,19.9554,19.9637,19.9058,19.9224,511163.0
2016-05-11 09:30:00,24.12,24.47,24.12,24.24,421726.0,19.9389,20.2282,19.9389,20.0381,421726.0
2016-05-11 10:00:00,24.24,24.29,24.04,24.29,356228.0,20.0381,20.0794,19.8728,20.0794,356228.0
2016-05-11 10:30:00,24.29,24.46,24.28,24.33,121689.0,20.0794,20.22,20.0712,20.1125,121689.0
2016-05-11 11:00:00,24.33,24.33,24.09,24.15,321933.0,20.1125,20.1125,19.9141,19.9637,321933.0
2016-05-11 11:30:00,24.14,24.28,24.13,24.18,133502.0,19.9554,20.0712,19.9472,19.9885,133502.0
2016-05-11 12:00:00,24.18,24.24,24.15,24.18,123628.0,19.9885,20.0381,19.9637,19.9885,123628.0
2016-05-11 12:30:00,24.18,24.23,24.14,24.17,174986.0,19.9885,20.0298,19.9554,19.9802,174986.0
2016-05-11 13:00:00,24.16,24.24,24.15,24.21,84699.0,19.972,20.0381,19.9637,20.0133,84699.0
2016-05-11 13:30:00,24.21,24.35,24.18,24.3,147136.0,20.0133,20.129,19.9885,20.0877,147136.0
2016-05-11 14:00:00,24.31,24.37,24.24,24.31,161142.0,20.096,20.1456,20.0381,20.096,161142.0
2016-05-11 14:30:00,24.3,24.32,24.24,24.28,88428.0,20.0877,20.1042,20.0381,20.0712,88428.0
2016-05-11 15:00:00,24.29,24.31,24.21,24.23,128639.0,20.0794,20.096,20.0133,20.0298,128639.0
2016-05-11 15:30:00,24.24,24.27,24.2,24.24,263906.0,20.0381,20.0629,20.005,20.0381,263906.0
2016-05-12 09:30:00,24.35,24.48,24.09,24.13,253563.0,20.129,20.2365,19.9141,19.9472,253563.0
2016-05-12 10:00:00,24.12,24.24,24.11,24.18,207025.0,19.9389,20.0381,19.9306,19.9885,207025.0
2016-05-12 10:30:00,24.18,24.18,24.08,24.11,269245.0,19.9885,19.9885,19.9058,19.9306,269245.0
2016-05-12 11:00:00,24.12,24.13,23.87,23.89,471226.0,19.9389,19.9472,19.7322,19.7488,471226.0
2016-05-12 11:30:00,23.89,23.96,23.75,23.76,175152.0,19.7488,19.8066,19.633,19.6413,175152.0
2016-05-12 12:00:00,23.77,23.91,23.7,23.83,209817.0,19.6496,19.7653,19.5917,19.6992,209817.0
2016-05-12 12:30:00,23.83,24.02,23.82,24.01,175819.0,19.6992,19.8562,19.6909,19.848,175819.0
2016-05-12 13:00:00,24.01,24.08,23.97,24.0,145414.0,19.848,19.9058,19.8149,19.8397,145414.0
2016-05-12 13:30:00,23.99,24.0,23.87,23.99,92842.0,19.8314,19.8397,19.7322,19.8314,92842.0
2016-05-12 14:00:00,23.98,24.05,23.93,23.96,97886.0,19.8232,19.881,19.7818,19.8066,97886.0
2016-05-12 14:30:00,23.95,24.0,23.88,23.96,282205.0,19.7984,19.8397,19.7405,19.8066,282205.0
2016-05-12 15:00:00,23.96,23.98,23.9,23.94,244185.0,19.8066,19.8232,19.757,19.7901,244185.0
2016-05-12 15:30:00,23.94,23.97,23.86,23.89,438008.0,19.7901,19.8149,19.724,19.7488,438008.0
2016-05-13 09:30:00,23.86,24.04,23.6,23.84,564963.0,19.724,19.8728,19.509,19.7074,564963.0
2016-05-13 10:00:00,23.83,23.96,23.72,23.89,339221.0,19.6992,19.8066,19.6082,19.7488,339221.0
2016-05-13 10:30:00,23.88,24.03,23.8,24.02,350069.0,19.7405,19.8645,19.6744,19.8562,350069.0
2016-05-13 11:00:00,24.02,24.2,24.01,24.05,294049.0,19.8562,20.005,19.848,19.881,294049.0
2016-05-13 11:30:00,24.03,24.06,23.84,23.9,644844.0,19.8645,19.8893,19.7074,19.757,644844.0
2016-05-13 12:00:00,23.9,23.99,23.86,23.97,91563.0,19.757,19.8314,19.724,19.8149,91563.0
2016-05-13 12:30:00,23.97,24.01,23.89,23.93,71084.0,19.8149,19.848,19.7488,19.7818,71084.0
2016-05-13 13:00:00,23.92,23.99,23.91,23.95,136909.0,19.7736,19.8314,19.7653,19.7984,136909.0
2016-05-13 13:30:00,23.92,23.96,23.79,23.83,183775.0,19.7736,19.8066,19.6661,19.6992,183775.0
2016-05-13 14:00:00,23.82,23.98,23.82,23.89,194246.0,19.6909,19.8232,19.6909,19.7488,194246.0
2016-05-13 14:30:00,23.88,24.0,23.86,23.97,419128.0,19.7405,19.8397,19.724,19.8149,419128.0
2016-05-13 15:00:00,23.97,23.98,23.89,23.9,444350.0,19.8149,19.8232,19.7488,19.757,444350.0
2016-05-13 15:30:00,23.9,24.04,23.89,24.03,811696.0,19.757,19.8728,19.7488,19.8645,811696.0
2016-05-16 09:30:00,24.16,24.84,24.13,24.64,443748.0,19.972,20.5341,19.9472,20.3688,443748.0
2016-05-16 10:00:00,24.64,24.84,24.52,24.75,373045.0,20.3688,20.5341,20.2696,20.4597,373045.0
2016-05-16 10:30:00,24.74,24.87,24.67,24.78,334347.0,20.4514,20.5589,20.3936,20.4845,334347.0
2016-05-16 11:00:00,24.78,24.82,24.61,24.69,310085.0,20.4845,20.5176,20.344,20.4101,310085.0
2016-05-16 11:30:00,24.7,24.78,24.66,24.78,301136.0,20.4184,20.4845,20.3853,20.4845,301136.0
2016-05-16 12:00:00,24.79,24.79,24.64,24.64,104073.0,20.4928,20.4928,20.3688,20.3688,104073.0
2016-05-16 12:30:00,24.64,24.69,24.58,24.66,105038.0,20.3688,20.4101,20.3192,20.3853,105038.0
2016-05-16 13:00:00,24.67,24.76,24.61,24.67,446538.0,20.3936,20.468,20.344,20.3936,446538.0
2016-05-16 13:30:00,24.67,24.68,24.57,24.64,271361.0,20.3936,20.4018,20.3109,20.3688,271361.0
2016-05-16 14:00:00,24.64,24.66,24.57,24.59,154901.0,20.3688,20.3853,20.3109,20.3274,154901.0
2016-05-16 14:30:00,24.59,24.6,24.52,24.54,170045.0,20.3274,20.3357,20.2696,20.2861,170045.0
2016-05-16 15:00:00,24.55,24.6,24.47,24.49,254310.0,20.2944,20.3357,20.2282,20.2448,254310.0
2016-05-16 15:30:00,24.49,24.53,24.45,24.47,681902.0,20.2448,20.2778,20.2117,20.2282,681902.0
2016-05-17 09:30:00,24.42,24.53,24.13,24.21,215419.0,20.1869,20.2778,19.9472,20.0133,215419.0
2016-05-17 10:00:00,24.21,24.25,23.97,24.12,253907.0,20.0133,20.0464,19.8149,19.9389,253907.0
2016-05-17 10:30:00,24.13,24.34,24.09,24.29,194402.0,19.9472,20.1208,19.9141,20.0794,194402.0
2016-05-17 11:00:00,24.28,24.3,24.11,24.12,145649.0,20.0712,20.0877,19.9306,19.9389,145649.0
2016-05-17 11:30:00,24.12,24.15,24.08,24.13,128086.0,19.9389,19.9637,19.9058,19.9472,128086.0
2016-05-17 12:00:00,24.13,24.15,23.97,23.98,110940.0,19.9472,19.9637,19.8149,19.8232,110940.0
2016-05-17 12:30:00,23.98,23.98,23.78,23.82,287679.0,19.8232,19.8232,19.6578,19.6909,287679.0
2016-05-17 13:00:00,23.81,24.04,23.81,24.02,323618.0,19.6826,19.8728,19.6826,19.8562,323618.0
2016-05-17 13:30:00,24.02,24.16,23.97,23.97,309865.0,19.8562,19.972,19.8149,19.8149,309865.0
2016-05-17 14:00:00,23.96,23.98,23.79,23.88,174485.0,19.8066,19.8232,19.6661,19.7405,174485.0
2016-05-17 14:30:00,23.87,23.95,23.8,23.82,245177.0,19.7322,19.7984,19.6744,19.6909,245177.0
2016-05-17 15:00:00,23.82,23.94,23.77,23.81,205238.0,19.6909,19.7901,19.6496,19.6826,205238.0
2016-05-17 15:30:00,23.8,23.89,23.78,23.84,483501.0,19.6744,19.7488,19.6578,19.7074,483501.0
2016-05-18 09:30:00,23.62,23.7,23.49,23.65,379819.0,19.5256,19.5917,19.4181,19.5504,379819.0
2016-05-18 10:00:00,23.65,23.97,23.65,23.91,187828.0,19.5504,19.8149,19.5504,19.7653,187828.0
2016-05-18 10:30:00,23.9,23.9,23.71,23.75,288451.0,19.757,19.757,19.6,19.633,288451.0
2016-05-18 11:00:00,23.75,23.83,23.74,23.79,163800.0,19.633,19.6992,19.6248,19.6661,163800.0
2016-05-18 11:30:00,23.8,23.88,23.77,23.81,180035.0,19.6744,19.7405,19.6496,19.6826,180035.0
2016-05-18 12:00:00,23.8,23.83,23.71,23.72,67320.0,19.6744,19.6992,19.6,19.6082,67320.0
2016-05-18 12:30:00,23.73,23.81,23.72,23.8,65865.0,19.6165,19.6826,19.6082,19.6744,65865.0
2016-05-18 13:00:00,23.79,23.8,23.72,23.75,155796.0,19.6661,19.6744,19.6082,19.633,155796.0
2016-05-18 13:30:00,23.74,23.82,23.74,23.77,136584.0,19.6248,19.6909,19.6248,19.6496,136584.0
2016-05-18 14:00:00,23.77,23.77,23.2,23.23,603317.0,19.6496,19.6496,19.1784,19.2032,603317.0
2016-05-18 14:30:00,23.22,23.33,23.14,23.18,503910.0,19.1949,19.2859,19.1288,19.1619,503910.0
2016-05-18 15:00:00,23.18,23.27,23.05,23.09,436987.0,19.1619,19.2363,19.0544,19.0875,436987.0
2016-05-18 15:30:00,23.09,23.16,23.0,23.15,949131.0,19.0875,19.1453,19.0131,19.1371,949131.0
2016-05-19 09:30:00,22.86,23.23,22.62,22.93,275333.0,18.8973,19.2032,18.6989,18.9552,275333.0
2016-05-19 10:00:00,22.94,23.17,22.87,23.13,496281.0,18.9635,19.1536,18.9056,19.1205,496281.0
2016-05-19 10:30:00,23.13,23.24,23.04,23.06,345042.0,19.1205,19.2115,19.0461,19.0627,345042.0
2016-05-19 11:00:00,23.06,23.44,23.06,23.39,224652.0,19.0627,19.3768,19.0627,19.3355,224652.0
2016-05-19 11:30:00,23.39,23.63,23.37,23.6,253854.0,19.3355,19.5338,19.3189,19.509,253854.0
2016-05-19 12:00:00,23.59,23.62,23.5,23.53,111987.0,19.5008,19.5256,19.4264,19.4512,111987.0
2016-05-19 12:30:00,23.53,23.59,23.44,23.46,126581.0,19.4512,19.5008,19.3768,19.3933,126581.0
2016-05-19 13:00:00,23.47,23.62,23.45,23.55,252457.0,19.4016,19.5256,19.3851,19.4677,252457.0
2016-05-19 13:30:00,23.56,23.7,23.54,23.7,286226.0,19.476,19.5917,19.4595,19.5917,286226.0
2016-05-19 14:00:00,23.69,23.85,23.67,23.79,298806.0,19.5834,19.7157,19.5669,19.6661,298806.0
2016-05-19 14:30:00,23.79,23.81,23.65,23.67,146192.0,19.6661,19.6826,19.5504,19.5669,146192.0
2016-05-19 15:00:00,23.66,23.8,23.65,23.71,181448.0,19.5586,19.6744,19.5504,19.6,181448.0
2016-05-19 15:30:00,23.72,23.77,23.65,23.7,455912.0,19.6082,19.6496,19.5504,19.5917,455912.0
2016-05-20 09:30:00,23.85,24.0,23.71,23.9,250801.0,19.7157,19.8397,19.6,19.757,250801.0
2016-05-20 10:00:00,23.9,23.99,23.72,23.75,334818.0,19.757,19.8314,19.6082,19.633,334818.0
2016-05-20 10:30:00,23.75,23.8,23.71,23.78,158189.0,19.633,19.6744,19.6,19.6578,158189.0
2016-05-20 11:00:00,23.78,23.83,23.6,23.6,256303.0,19.6578,19.6992,19.509,19.509,256303.0
2016-05-20 11:30:00,23.61,23.63,23.48,23.49,193659.0,19.5173,19.5338,19.4099,19.4181,193659.0
2016-05-20 12:00:00,23.49,23.57,23.47,23.55,186569.0,19.4181,19.4843,19.4016,19.4677,186569.0
2016-05-20 12:30:00,23.54,23.56,23.45,23.48,170959.0,19.4595,19.476,19.3851,19.4099,170959.0
2016-05-20 13:00:00,23.48,23.57,23.47,23.53,201965.0,19.4099,19.4843,19.4016,19.4512,201965.0
2016-05-20 13:30:00,23.52,23.58,23.48,23.52,172429.0,19.4429,19.4925,19.4099,19.4429,172429.0
2016-05-20 14:00:00,23.52,23.61,23.51,23.57,123968.0,19.4429,19.5173,19.4347,19.4843,123968.0
2016-05-20 14:30:00,23.57,23.58,23.45,23.46,149020.0,19.4843,19.4925,19.3851,19.3933,149020.0
2016-05-20 15:00:00,23.46,23.47,23.38,23.42,209710.0,19.3933,19.4016,19.3272,19.3603,209710.0
2016-05-20 15:30:00,23.41,23.48,23.4,23.43,514559.0,19.352,19.4099,19.3437,19.3685,514559.0
2016-05-23 09:30:00,23.39,23.78,23.3,23.77,376406.0,19.3355,19.6578,19.2611,19.6496,376406.0
2016-05-23 10:00:00,23.77,23.82,23.65,23.78,179246.0,19.6496,19.6909,19.5504,19.6578,179246.0
2016-05-23 10:30:00,23.78,23.87,23.73,23.86,159344.0,19.6578,19.7322,19.6165,19.724,159344.0
2016-05-23 11:00:00,23.85,23.98,23.84,23.98,104710.0,19.7157,19.8232,19.7074,19.8232,104710.0
2016-05-23 11:30:00,23.98,23.99,23.82,23.85,78611.0,19.8232,19.8314,19.6909,19.7157,78611.0
2016-05-23 12:00:00,23.85,23.95,23.83,23.95,100501.0,19.7157,19.7984,19.6992,19.7984,100501.0
2016-05-23 12:30:00,23.95,24.0,23.93,23.98,145885.0,19.7984,19.8397,19.7818,19.8232,145885.0
2016-05-23 13:00:00,23.99,24.03,23.92,23.99,102744.0,19.8314,19.8645,19.7736,19.8314,102744.0
2016-05-23 13:30:00,23.99,24.0,23.9,23.9,84569.0,19.8314,19.8397,19.757,19.757,84569.0
2016-05-23 14:00:00,23.91,24.08,23.91,24.08,161514.0,19.7653,19.9058,19.7653,19.9058,161514.0
2016-05-23 14:30:00,24.08,24.13,24.05,24.09,124820.0,19.9058,19.9472,19.881,19.9141,124820.0
2016-05-23 15:00:00,24.09,24.09,23.98,24.01,156165.0,19.9141,19.9141,19.8232,19.848,156165.0
2016-05-23 15:30:00,24.01,24.04,23.94,23.98,317031.0,19.848,19.8728,19.7901,19.8232,317031.0
2016-05-24 09:30:00,24.13,24.31,23.91,23.95,296757.0,19.9472,20.096,19.7653,19.7984,296757.0
2016-05-24 10:00:00,23.98,24.22,23.96,24.21,380655.0,19.8232,20.0216,19.8066,20.0133,380655.0
2016-05-24 10:30:00,24.21,24.36,24.16,24.35,245031.0,20.0133,20.1373,19.972,20.129,245031.0
2016-05-24 11:00:00,24.34,24.49,24.29,24.47,737813.0,20.1208,20.2448,20.0794,20.2282,737813.0
2016-05-24 11:30:00,24.48,24.49,24.3,24.32,224194.0,20.2365,20.2448,20.0877,20.1042,224194.0
2016-05-24 12:00:00,24.33,24.35,24.2,24.22,156932.0,20.1125,20.129,20.005,20.0216,156932.0
2016-05-24 12:30:00,24.22,24.33,24.21,24.33,139243.0,20.0216,20.1125,20.0133,20.1125,139243.0
2016-05-24 13:00:00,24.35,24.41,24.27,24.33,109223.0,20.129,20.1786,20.0629,20.1125,109223.0
2016-05-24 13:30:00,24.33,24.33,24.22,24.27,126182.0,20.1125,20.1125,20.0216,20.0629,126182.0
2016-05-24 14:00:00,24.27,24.29,24.23,24.23,412603.0,20.0629,20.0794,20.0298,20.0298,412603.0
2016-05-24 14:30:00,24.23,24.29,24.21,24.25,208846.0,20.0298,20.0794,20.0133,20.0464,208846.0
2016-05-24 15:00:00,24.25,24.33,24.24,24.31,310300.0,20.0464,20.1125,20.0381,20.096,310300.0
2016-05-24 15:30:00,24.31,24.33,24.19,24.22,791682.0,20.096,20.1125,19.9968,20.0216,791682.0
2016-05-25 09:30:00,24.25,24.74,24.01,24.65,300712.0,20.0464,20.4514,19.848,20.377,300712.0
2016-05-25 10:00:00,24.64,24.76,24.59,24.62,274879.0,20.3688,20.468,20.3274,20.3522,274879.0
2016-05-25 10:30:00,24.61,24.76,24.59,24.67,324725.0,20.344,20.468,20.3274,20.3936,324725.0
2016-05-25 11:00:00,24.68,24.75,24.65,24.67,151049.0,20.4018,20.4597,20.377,20.3936,151049.0
2016-05-25 11:30:00,24.68,24.7,24.56,24.58,112341.0,20.4018,20.4184,20.3026,20.3192,112341.0
2016-05-25 12:00:00,24.59,24.62,24.52,24.54,125746.0,20.3274,20.3522,20.2696,20.2861,125746.0
2016-05-25 12:30:00,24.55,24.64,24.55,24.64,68647.0,20.2944,20.3688,20.2944,20.3688,68647.0
2016-05-25 13:00:00,24.64,24.66,24.57,24.62,69095.0,20.3688,20.3853,20.3109,20.3522,69095.0
2016-05-25 13:30:00,24.63,24.66,24.58,24.62,84411.0,20.3605,20.3853,20.3192,20.3522,84411.0
2016-05-25 14:00:00,24.63,24.64,24.57,24.59,72869.0,20.3605,20.3688,20.3109,20.3274,72869.0
2016-05-25 14:30:00,24.59,24.66,24.54,24.55,177122.0,20.3274,20.3853,20.2861,20.2944,177122.0
2016-05-25 15:00:00,24.55,24.57,24.48,24.57,185809.0,20.2944,20.3109,20.2365,20.3109,185809.0
2016-05-25 15:30:00,24.57,24.64,24.52,24.6,603565.0,20.3109,20.3688,20.2696,20.3357,603565.0
2016-05-26 09:30:00,24.99,25.39,24.81,24.89,695124.0,20.6581,20.9888,20.5093,20.5754,695124.0
2016-05-26 10:00:00,24.9,25.06,24.87,24.94,214090.0,20.5837,20.716,20.5589,20.6168,214090.0
2016-05-26 10:30:00,24.94,24.99,24.67,24.7,162490.0,20.6168,20.6581,20.3936,20.4184,162490.0
2016-05-26 11:00:00,24.71,24.89,24.71,24.89,88590.0,20.4266,20.5754,20.4266,20.5754,88590.0
2016-05-26 11:30:00,24.89,24.89,24.74,24.84,130291.0,20.5754,20.5754,20.4514,20.5341,130291.0
2016-05-26 12:00:00,24.84,24.89,24.74,24.79,57519.0,20.5341,20.5754,20.4514,20.4928,57519.0
2016-05-26 12:30:00,24.8,24.84,24.73,24.73,125580.0,20.501,20.5341,20.4432,20.4432,125580.0
2016-05-26 13:00:00,24.74,24.8,24.67,24.72,109105.0,20.4514,20.501,20.3936,20.4349,109105.0
2016-05-26 13:30:00,24.72,24.78,24.67,24.74,81916.0,20.4349,20.4845,20.3936,20.4514,81916.0
2016-05-26 14:00:00,24.73,24.74,24.65,24.71,110299.0,20.4432,20.4514,20.377,20.4266,110299.0
2016-05-26 14:30:00,24.7,24.79,24.7,24.79,113782.0,20.4184,20.4928,20.4184,20.4928,113782.0
2016-05-26 15:00:00,24.78,24.83,24.75,24.77,153853.0,20.4845,20.5258,20.4597,20.4762,153853.0
2016-05-26 15:30:00,24.77,24.82,24.72,24.73,839583.0,20.4762,20.5176,20.4349,20.4432,839583.0
2016-05-27 09:30:00,24.64,24.8,24.5,24.57,224069.0,20.3688,20.501,20.253,20.3109,224069.0
2016-05-27 10:00:00,24.58,24.6,24.46,24.5,126362.0,20.3192,20.3357,20.22,20.253,126362.0
2016-05-27 10:30:00,24.5,24.5,24.31,24.34,266269.0,20.253,20.253,20.096,20.1208,266269.0
2016-05-27 11:00:00,24.34,24.4,24.18,24.37,147358.0,20.1208,20.1704,19.9885,20.1456,147358.0
2016-05-27 11:30:00,24.38,24.47,24.34,24.39,223310.0,20.1538,20.2282,20.1208,20.1621,223310.0
2016-05-27 12:00:00,24.38,24.59,24.35,24.57,72711.0,20.1538,20.3274,20.129,20.3109,72711.0
2016-05-27 12:30:00,24.57,24.64,24.56,24.61,86390.0,20.3109,20.3688,20.3026,20.344,86390.0
2016-05-27 13:00:00,24.6,24.65,24.56,24.61,67867.0,20.3357,20.377,20.3026,20.344,67867.0
2016-05-27 13:30:00,24.61,24.66,24.52,24.61,101119.0,20.344,20.3853,20.2696,20.344,101119.0
2016-05-27 14:00:00,24.61,24.65,24.53,24.59,110563.0,20.344,20.377,20.2778,20.3274,110563.0
2016-05-27 14:30:00,24.6,24.63,24.52,24.55,238126.0,20.3357,20.3605,20.2696,20.2944,238126.0
2016-05-27 15:00:00,24.54,24.63,24.5,24.61,141897.0,20.2861,20.3605,20.253,20.344,141897.0
2016-05-27 15:30:00,24.61,24.67,24.6,24.65,264457.0,20.344,20.3936,20.3357,20.377,264457.0
2016-05-31 09:30:00,24.66,25.04,24.6,24.86,198025.0,20.3853,20.6994,20.3357,20.5506,198025.0
2016-05-31 10:00:00,24.87,25.08,24.87,25.05,200122.0,20.5589,20.7325,20.5589,20.7077,200122.0
2016-05-31 10:30:00,25.07,25.09,24.85,24.85,144037.0,20.7242,20.7408,20.5424,20.5424,144037.0
2016-05-31 11:00:00,24.84,24.86,24.72,24.73,102247.0,20.5341,20.5506,20.4349,20.4432,102247.0
2016-05-31 11:30:00,24.73,24.79,24.65,24.79,60766.0,20.4432,20.4928,20.377,20.4928,60766.0
2016-05-31 12:00:00,24.78,24.8,24.68,24.73,48698.0,20.4845,20.501,20.4018,20.4432,48698.0
2016-05-31 12:30:00,24.74,24.79,24.72,24.75,45198.0,20.4514,20.4928,20.4349,20.4597,45198.0
2016-05-31 13:00:00,24.76,24.82,24.71,24.82,67334.0,20.468,20.5176,20.4266,20.5176,67334.0
2016-05-31 13:30:00,24.82,24.83,24.76,24.78,47339.0,20.5176,20.5258,20.468,20.4845,47339.0
2016-05-31 14:00:00,24.78,24.79,24.59,24.62,90240.0,20.4845,20.4928,20.3274,20.3522,90240.0
2016-05-31 14:30:00,24.62,24.67,24.6,24.62,72570.0,20.3522,20.3936,20.3357,20.3522,72570.0
2016-05-31 15:00:00,24.61,24.66,24.55,24.65,108027.0,20.344,20.3853,20.2944,20.377,108027.0
2016-05-31 15:30:00,24.66,24.73,24.66,24.68,272317.0,20.3853,20.4432,20.3853,20.4018,272317.0
2016-06-01 09:30:00,24.43,24.57,24.3,24.38,175436.0,20.1952,20.3109,20.0877,20.1538,175436.0
2016-06-01 10:00:00,24.36,24.4,24.28,24.38,158549.0,20.1373,20.1704,20.0712,20.1538,158549.0
2016-06-01 10:30:00,24.36,24.4,24.29,24.38,101847.0,20.1373,20.1704,20.0794,20.1538,101847.0
2016-06-01 11:00:00,24.39,24.54,24.38,24.46,125057.0,20.1621,20.2861,20.1538,20.22,125057.0
2016-06-01 11:30:00,24.46,24.56,24.44,24.52,205155.0,20.22,20.3026,20.2034,20.2696,205155.0
2016-06-01 12:00:00,24.52,24.58,24.5,24.55,91521.0,20.2696,20.3192,20.253,20.2944,91521.0
2016-06-01 12:30:00,24.55,24.55,24.49,24.53,63047.0,20.2944,20.2944,20.2448,20.2778,63047.0
2016-06-01 13:00:00,24.52,24.57,24.48,24.52,39921.0,20.2696,20.3109,20.2365,20.2696,39921.0
2016-06-01 13:30:00,24.52,24.54,24.48,24.51,58585.0,20.2696,20.2861,20.2365,20.2613,58585.0
2016-06-01 14:00:00,24.5,24.62,24.45,24.62,76983.0,20.253,20.3522,20.2117,20.3522,76983.0
2016-06-01 14:30:00,24.62,24.69,24.6,24.68,76378.0,20.3522,20.4101,20.3357,20.4018,76378.0
2016-06-01 15:00:00,24.68,24.74,24.67,24.73,67417.0,20.4018,20.4514,20.3936,20.4432,67417.0
2016-06-01 15:30:00,24.73,24.73,24.65,24.67,296360.0,20.4432,20.4432,20.377,20.3936,296360.0
2016-06-02 09:30:00,24.47,24.66,24.4,24.62,98104.0,20.2282,20.3853,20.1704,20.3522,98104.0
2016-06-02 10:00:00,24.61,24.65,24.45,24.47,118898.0,20.344,20.377,20.2117,20.2282,118898.0
2016-06-02 10:30:00,24.47,24.54,24.41,24.53,126030.0,20.2282,20.2861,20.1786,20.2778,126030.0
2016-06-02 11:00:00,24.54,24.66,24.52,24.64,120429.0,20.2861,20.3853,20.2696,20.3688,120429.0
2016-06-02 11:30:00,24.64,24.73,24.59,24.72,71654.0,20.3688,20.4432,20.3274,20.4349,71654.0
2016-06-02 12:00:00,24.72,24.74,24.68,24.69,51827.0,20.4349,20.4514,20.4018,20.4101,51827.0
2016-06-02 12:30:00,24.69,24.72,24.67,24.72,33888.0,20.4101,20.4349,20.3936,20.4349,33888.0
2016-06-02 13:00:00,24.72,24.76,24.71,24.72,59052.0,20.4349,20.468,20.4266,20.4349,59052.0
2016-06-02 13:30:00,24.72,24.77,24.71,24.76,58599.0,20.4349,20.4762,20.4266,20.468,58599.0
2016-06-02 14:00:00,24.76,24.79,24.69,24.69,52079.0,20.468,20.4928,20.4101,20.4101,52079.0
2016-06-02 14:30:00,24.7,24.77,24.69,24.77,93980.0,20.4184,20.4762,20.4101,20.4762,93980.0
2016-06-02 15:00:00,24.77,24.8,24.73,24.8,139592.0,20.4762,20.501,20.4432,20.501,139592.0
2016-06-02 15:30:00,24.8,24.92,24.79,24.92,451323.0,20.501,20.6002,20.4928,20.6002,451323.0
2016-06-03 09:30:00,25.0,25.21,24.86,24.91,400284.0,20.6664,20.84,20.5506,20.592,400284.0
2016-06-03 10:00:00,24.91,24.96,24.76,24.79,129161.0,20.592,20.6333,20.468,20.4928,129161.0
2016-06-03 10:30:00,24.78,25.0,24.75,24.99,185927.0,20.4845,20.6664,20.4597,20.6581,185927.0
2016-06-03 11:00:00,25.0,25.08,24.96,25.0,190751.0,20.6664,20.7325,20.6333,20.6664,190751.0
2016-06-03 11:30:00,25.0,25.03,24.95,25.0,207140.0,20.6664,20.6912,20.625,20.6664,207140.0
2016-06-03 12:00:00,25.0,25.11,24.99,25.1,187736.0,20.6664,20.7573,20.6581,20.749,187736.0
2016-06-03 12:30:00,25.11,25.2,25.08,25.15,222427.0,20.7573,20.8317,20.7325,20.7904,222427.0
2016-06-03 13:00:00,25.15,25.16,25.06,25.16,332084.0,20.7904,20.7986,20.716,20.7986,332084.0
2016-06-03 13:30:00,25.16,25.2,25.08,25.18,87966.0,20.7986,20.8317,20.7325,20.8152,87966.0
2016-06-03 14:00:00,25.17,25.22,25.12,25.22,133071.0,20.8069,20.8482,20.7656,20.8482,133071.0
2016-06-03 14:30:00,25.22,25.28,25.2,25.27,153470.0,20.8482,20.8978,20.8317,20.8896,153470.0
2016-06-03 15:00:00,25.27,25.28,25.23,25.28,145966.0,20.8896,20.8978,20.8565,20.8978,145966.0
2016-06-03 15:30:00,25.27,25.32,25.23,25.28,341439.0,20.8896,20.9309,20.8565,20.8978,341439.0
2016-06-06 09:30:00,25.16,25.52,25.16,25.47,232851.0,20.7986,21.0962,20.7986,21.0549,232851.0
2016-06-06 10:00:00,25.48,25.58,25.47,25.5,217919.0,21.0632,21.1458,21.0549,21.0797,217919.0
2016-06-06 10:30:00,25.51,25.61,25.48,25.52,115054.0,21.088,21.1706,21.0632,21.0962,115054.0
2016-06-06 11:00:00,25.52,25.53,25.37,25.41,85372.0,21.0962,21.1045,20.9722,21.0053,85372.0
2016-06-06 11:30:00,25.41,25.41,25.34,25.34,110533.0,21.0053,21.0053,20.9474,20.9474,110533.0
2016-06-06 12:00:00,25.35,25.38,25.3,25.3,91189.0,20.9557,20.9805,20.9144,20.9144,91189.0
2016-06-06 12:30:00,25.3,25.34,25.19,25.27,100543.0,20.9144,20.9474,20.8234,20.8896,100543.0
2016-06-06 13:00:00,25.28,25.32,25.25,25.25,81379.0,20.8978,20.9309,20.873,20.873,81379.0
2016-06-06 13:30:00,25.26,25.36,25.24,25.35,77842.0,20.8813,20.964,20.8648,20.9557,77842.0
2016-06-06 14:00:00,25.35,25.43,25.32,25.42,112861.0,20.9557,21.0218,20.9309,21.0136,112861.0
2016-06-06 14:30:00,25.42,25.43,25.39,25.39,49790.0,21.0136,21.0218,20.9888,20.9888,49790.0
2016-06-06 15:00:00,25.39,25.42,25.38,25.39,87063.0,20.9888,21.0136,20.9805,20.9888,87063.0
2016-06-06 15:30:00,25.4,25.49,25.38,25.49,558961.0,20.997,21.0714,20.9805,21.0714,558961.0
2016-06-07 09:30:00,25.38,25.46,25.2,25.31,161413.0,20.9805,21.0466,20.8317,20.9226,161413.0
2016-06-07 10:00:00,25.32,25.47,25.3,25.45,140380.0,20.9309,21.0549,20.9144,21.0384,140380.0
2016-06-07 10:30:00,25.45,25.48,25.39,25.46,111018.0,21.0384,21.0632,20.9888,21.0466,111018.0
2016-06-07 11:00:00,25.46,25.52,25.45,25.52,126122.0,21.0466,21.0962,21.0384,21.0962,126122.0
2016-06-07 11:30:00,25.52,25.54,25.44,25.45,101078.0,21.0962,21.1128,21.0301,21.0384,101078.0
2016-06-07 12:00:00,25.46,25.61,25.45,25.6,112793.0,21.0466,21.1706,21.0384,21.1624,112793.0
2016-06-07 12:30:00,25.59,25.63,25.57,25.59,85392.0,21.1541,21.1872,21.1376,21.1541,85392.0
2016-06-07 13:00:00,25.6,25.65,25.58,25.64,73108.0,21.1624,21.2037,21.1458,21.1954,73108.0
2016-06-07 13:30:00,25.63,25.66,25.62,25.64,48286.0,21.1872,21.212,21.1789,21.1954,48286.0
2016-06-07 14:00:00,25.63,25.65,25.59,25.6,78516.0,21.1872,21.2037,21.1541,21.1624,78516.0
2016-06-07 14:30:00,25.61,25.62,25.53,25.54,86188.0,21.1706,21.1789,21.1045,21.1128,86188.0
2016-06-07 15:00:00,25.54,25.54,25.49,25.51,107365.0,21.1128,21.1128,21.0714,21.088,107365.0
2016-06-07 15:30:00,25.52,25.56,25.48,25.53,339374.0,21.0962,21.1293,21.0632,21.1045,339374.0
2016-06-08 09:30:00,26.2,26.7,26.04,26.62,691231.0,21.6584,22.0717,21.5261,22.0055,691231.0
2016-06-08 10:00:00,26.61,26.62,26.43,26.52,399242.0,21.9973,22.0055,21.8485,21.9229,399242.0
2016-06-08 10:30:00,26.52,26.87,26.46,26.74,566988.0,21.9229,22.2122,21.8733,22.1047,566988.0
2016-06-08 11:00:00,26.74,26.83,26.64,26.81,451928.0,22.1047,22.1791,22.0221,22.1626,451928.0
2016-06-08 11:30:00,26.81,26.98,26.8,26.93,346414.0,22.1626,22.3031,22.1543,22.2618,346414.0
2016-06-08 12:00:00,26.93,26.99,26.81,26.85,190613.0,22.2618,22.3114,22.1626,22.1957,190613.0
2016-06-08 12:30:00,26.86,26.87,26.75,26.8,89664.0,22.2039,22.2122,22.113,22.1543,89664.0
2016-06-08 13:00:00,26.8,26.82,26.72,26.73,94856.0,22.1543,22.1709,22.0882,22.0965,94856.0
2016-06-08 13:30:00,26.72,26.86,26.72,26.86,388318.0,22.0882,22.2039,22.0882,22.2039,388318.0
2016-06-08 14:00:00,26.85,26.85,26.74,26.79,175884.0,22.1957,22.1957,22.1047,22.1461,175884.0
2016-06-08 14:30:00,26.79,26.9,26.77,26.85,328591.0,22.1461,22.237,22.1295,22.1957,328591.0
2016-06-08 15:00:00,26.86,26.86,26.77,26.8,280111.0,22.2039,22.2039,22.1295,22.1543,280111.0
2016-06-08 15:30:00,26.79,26.8,26.68,26.68,713169.0,22.1461,22.1543,22.0551,22.0551,713169.0
2016-06-09 09:30:00,26.38,26.43,26.03,26.12,551989.0,21.8071,21.8485,21.5178,21.5922,551989.0
2016-06-09 10:00:00,26.13,26.13,25.83,25.85,521297.0,21.6005,21.6005,21.3525,21.369,521297.0
2016-06-09 10:30:00,25.85,25.94,25.8,25.82,214310.0,21.369,21.4434,21.3277,21.3442,214310.0
2016-06-09 11:00:00,25.81,25.99,25.75,25.83,236088.0,21.336,21.4848,21.2864,21.3525,236088.0
2016-06-09 11:30:00,25.82,25.94,25.81,25.89,205296.0,21.3442,21.4434,21.336,21.4021,205296.0
2016-06-09 12:00:00,25.89,26.0,25.88,25.96,107306.0,21.4021,21.493,21.3938,21.46,107306.0
2016-06-09 12:30:00,25.96,26.0,25.89,25.91,116611.0,21.46,21.493,21.4021,21.4186,116611.0
2016-06-09 13:00:00,25.91,26.06,25.9,26.06,252257.0,21.4186,21.5426,21.4104,21.5426,252257.0
2016-06-09 13:30:00,26.07,26.17,26.06,26.17,135239.0,21.5509,21.6336,21.5426,21.6336,135239.0
2016-06-09 14:00:00,26.16,26.19,26.11,26.16,216010.0,21.6253,21.6501,21.584,21.6253,216010.0
2016-06-09 14:30:00,26.17,26.24,26.15,26.17,166907.0,21.6336,21.6914,21.617,21.6336,166907.0
2016-06-09 15:00:00,26.16,26.2,26.13,26.14,267762.0,21.6253,21.6584,21.6005,21.6088,267762.0
2016-06-09 15:30:00,26.14,26.2,26.11,26.2,632190.0,21.6088,21.6584,21.584,21.6584,632190.0
2016-06-10 09:30:00,26.0,26.0,25.77,25.98,442997.0,21.493,21.493,21.3029,21.4765,442997.0
2016-06-10 10:00:00,25.97,26.01,25.77,25.99,330088.0,21.4682,21.5013,21.3029,21.4848,330088.0
2016-06-10 10:30:00,26.0,26.11,25.93,26.07,403903.0,21.493,21.584,21.4352,21.5509,403903.0
2016-06-10 11:00:00,26.06,26.21,26.02,26.14,260537.0,21.5426,21.6666,21.5096,21.6088,260537.0
2016-06-10 11:30:00,26.13,26.24,26.12,26.23,237780.0,21.6005,21.6914,21.5922,21.6832,237780.0
2016-06-10 12:00:00,26.24,26.27,26.12,26.16,180165.0,21.6914,21.7162,21.5922,21.6253,180165.0
2016-06-10 12:30:00,26.16,26.17,26.07,26.13,151356.0,21.6253,21.6336,21.5509,21.6005,151356.0
2016-06-10 13:00:00,26.13,26.14,26.06,26.1,101445.0,21.6005,21.6088,21.5426,21.5757,101445.0
2016-06-10 13:30:00,26.1,26.1,25.98,26.0,204492.0,21.5757,21.5757,21.4765,21.493,204492.0
2016-06-10 14:00:00,25.99,26.01,25.92,25.94,182296.0,21.4848,21.5013,21.4269,21.4434,182296.0
2016-06-10 14:30:00,25.94,26.0,25.9,25.99,223920.0,21.4434,21.493,21.4104,21.4848,223920.0
2016-06-10 15:00:00,25.99,26.01,25.91,25.93,326390.0,21.4848,21.5013,21.4186,21.4352,326390.0
2016-06-10 15:30:00,25.93,25.94,25.87,25.88,978988.0,21.4352,21.4434,21.3856,21.3938,978988.0
2016-06-13 09:30:00,26.05,26.2,25.77,25.83,642918.0,21.5344,21.6584,21.3029,21.3525,642918.0
2016-06-13 10:00:00,25.83,25.94,25.65,25.79,248359.0,21.3525,21.4434,21.2037,21.3194,248359.0
2016-06-13 10:30:00,25.79,25.95,25.79,25.87,187644.0,21.3194,21.4517,21.3194,21.3856,187644.0
2016-06-13 11:00:00,25.87,25.89,25.72,25.79,265302.0,21.3856,21.4021,21.2616,21.3194,265302.0
2016-06-13 11:30:00,25.79,25.82,25.69,25.78,216020.0,21.3194,21.3442,21.2368,21.3112,216020.0
2016-06-13 12:00:00,25.78,25.98,25.76,25.96,306471.0,21.3112,21.4765,21.2946,21.46,306471.0
2016-06-13 12:30:00,25.96,26.02,25.96,25.99,414832.0,21.46,21.5096,21.46,21.4848,414832.0
2016-06-13 13:00:00,25.98,26.0,25.91,25.97,185938.0,21.4765,21.493,21.4186,21.4682,185938.0
2016-06-13 13:30:00,25.97,25.98,25.92,25.95,263026.0,21.4682,21.4765,21.4269,21.4517,263026.0
2016-06-13 14:00:00,25.94,25.96,25.88,25.88,186757.0,21.4434,21.46,21.3938,21.3938,186757.0
2016-06-13 14:30:00,25.89,25.92,25.87,25.88,152537.0,21.4021,21.4269,21.3856,21.3938,152537.0
2016-06-13 15:00:00,25.88,25.88,25.73,25.73,191263.0,21.3938,21.3938,21.2698,21.2698,191263.0
2016-06-13 15:30:00,25.73,25.78,25.57,25.61,830449.0,21.2698,21.3112,21.1376,21.1706,830449.0
2016-06-14 09:30:00,25.54,25.87,25.38,25.84,220832.0,21.1128,21.3856,20.9805,21.3608,220832.0
2016-06-14 10:00:00,25.84,25.85,25.62,25.62,152563.0,21.3608,21.369,21.1789,21.1789,152563.0
2016-06-14 10:30:00,25.61,25.66,25.41,25.44,139741.0,21.1706,21.212,21.0053,21.0301,139741.0
2016-06-14 11:00:00,25.44,25.44,25.22,25.25,131858.0,21.0301,21.0301,20.8482,20.873,131858.0
2016-06-14 11:30:00,25.25,25.41,25.21,25.21,131569.0,20.873,21.0053,20.84,20.84,131569.0
2016-06-14 12:00:00,25.22,25.48,25.21,25.48,99069.0,20.8482,21.0632,20.84,21.0632,99069.0
2016-06-14 12:30:00,25.49,25.49,25.39,25.45,91476.0,21.0714,21.0714,20.9888,21.0384,91476.0
2016-06-14 13:00:00,25.46,25.49,25.41,25.44,78717.0,21.0466,21.0714,21.0053,21.0301,78717.0
2016-06-14 13:30:00,25.44,25.54,25.41,25.41,72795.0,21.0301,21.1128,21.0053,21.0053,72795.0
2016-06-14 14:00:00,25.42,25.47,25.39,25.44,88686.0,21.0136,21.0549,20.9888,21.0301,88686.0
2016-06-14 14:30:00,25.43,25.43,25.29,25.31,148463.0,21.0218,21.0218,20.9061,20.9226,148463.0
2016-06-14 15:00:00,25.31,25.32,25.24,25.28,689768.0,20.9226,20.9309,20.8648,20.8978,689768.0
2016-06-14 15:30:00,25.28,25.29,25.16,25.25,927512.0,20.8978,20.9061,20.7986,20.873,927512.0
2016-06-15 09:30:00,25.69,25.82,25.38,25.4,434974.0,21.2368,21.3442,20.9805,20.997,434974.0
2016-06-15 10:00:00,25.41,25.66,25.41,25.62,642627.0,21.0053,21.212,21.0053,21.1789,642627.0
2016-06-15 10:30:00,25.63,25.83,25.62,25.74,509097.0,21.1872,21.3525,21.1789,21.2781,509097.0
2016-06-15 11:00:00,25.73,25.83,25.65,25.74,437461.0,21.2698,21.3525,21.2037,21.2781,437461.0
2016-06-15 11:30:00,25.74,25.88,25.69,25.83,283146.0,21.2781,21.3938,21.2368,21.3525,283146.0
2016-06-15 12:00:00,25.83,25.91,25.77,25.8,122298.0,21.3525,21.4186,21.3029,21.3277,122298.0
2016-06-15 12:30:00,25.79,25.83,25.74,25.76,63515.0,21.3194,21.3525,21.2781,21.2946,63515.0
2016-06-15 13:00:00,25.76,25.81,25.74,25.76,66103.0,21.2946,21.336,21.2781,21.2946,66103.0
2016-06-15 13:30:00,25.76,25.95,25.76,25.91,99348.0,21.2946,21.4517,21.2946,21.4186,99348.0
2016-06-15 14:00:00,25.91,26.06,25.89,25.94,315755.0,21.4186,21.5426,21.4021,21.4434,315755.0
2016-06-15 14:30:00,25.94,25.99,25.88,25.97,156419.0,21.4434,21.4848,21.3938,21.4682,156419.0
2016-06-15 15:00:00,25.98,26.08,25.94,26.08,118153.0,21.4765,21.5592,21.4434,21.5592,118153.0
2016-06-15 15:30:00,26.08,26.08,25.82,25.86,480453.0,21.5592,21.5592,21.3442,21.3773,480453.0
2016-06-16 09:30:00,25.7,25.84,25.65,25.66,230340.0,21.245,21.3608,21.2037,21.212,230340.0
2016-06-16 10:00:00,25.66,25.67,25.52,25.59,157535.0,21.212,21.2202,21.0962,21.1541,157535.0
2016-06-16 10:30:00,25.59,25.59,25.46,25.52,102521.0,21.1541,21.1541,21.0466,21.0962,102521.0
2016-06-16 11:00:00,25.52,25.7,25.49,25.69,115810.0,21.0962,21.245,21.0714,21.2368,115810.0
2016-06-16 11:30:00,25.68,25.8,25.67,25.7,129810.0,21.2285,21.3277,21.2202,21.245,129810.0
2016-06-16 12:00:00,25.7,25.79,25.68,25.77,91110.0,21.245,21.3194,21.2285,21.3029,91110.0
2016-06-16 12:30:00,25.78,25.84,25.73,25.77,63594.0,21.3112,21.3608,21.2698,21.3029,63594.0
2016-06-16 13:00:00,25.76,25.82,25.71,25.74,68504.0,21.2946,21.3442,21.2533,21.2781,68504.0
2016-06-16 13:30:00,25.76,25.76,25.66,25.7,106898.0,21.2946,21.2946,21.212,21.245,106898.0
2016-06-16 14:00:00,25.69,25.89,25.68,25.83,123453.0,21.2368,21.4021,21.2285,21.3525,123453.0
2016-06-16 14:30:00,25.83,25.91,25.8,25.89,124887.0,21.3525,21.4186,21.3277,21.4021,124887.0
2016-06-16 15:00:00,25.88,25.93,25.87,25.92,108801.0,21.3938,21.4352,21.3856,21.4269,108801.0
2016-06-16 15:30:00,25.92,25.96,25.89,25.94,562476.0,21.4269,21.46,21.4021,21.4434,562476.0
2016-06-17 09:30:00,25.98,26.2,25.98,26.1,572222.0,21.4765,21.6584,21.4765,21.5757,572222.0
2016-06-17 10:00:00,26.1,26.24,26.04,26.05,190040.0,21.5757,21.6914,21.5261,21.5344,190040.0
2016-06-17 10:30:00,26.04,26.07,25.92,25.93,283307.0,21.5261,21.5509,21.4269,21.4352,283307.0
2016-06-17 11:00:00,25.93,25.94,25.8,25.81,186663.0,21.4352,21.4434,21.3277,21.336,186663.0
2016-06-17 11:30:00,25.8,25.83,25.71,25.73,148176.0,21.3277,21.3525,21.2533,21.2698,148176.0
2016-06-17 12:00:00,25.74,25.79,25.68,25.69,105239.0,21.2781,21.3194,21.2285,21.2368,105239.0
2016-06-17 12:30:00,25.69,25.7,25.64,25.66,84844.0,21.2368,21.245,21.1954,21.212,84844.0
2016-06-17 13:00:00,25.66,25.78,25.63,25.74,73565.0,21.212,21.3112,21.1872,21.2781,73565.0
2016-06-17 13:30:00,25.75,25.78,25.7,25.76,56882.0,21.2864,21.3112,21.245,21.2946,56882.0
2016-06-17 14:00:00,25.75,25.8,25.65,25.68,177135.0,21.2864,21.3277,21.2037,21.2285,177135.0
2016-06-17 14:30:00,25.67,25.7,25.53,25.54,353053.0,21.2202,21.245,21.1045,21.1128,353053.0
2016-06-17 15:00:00,25.53,25.55,25.44,25.5,383340.0,21.1045,21.121,21.0301,21.0797,383340.0
2016-06-17 15:30:00,25.49,25.54,25.47,25.5,779717.0,21.0714,21.1128,21.0549,21.0797,779717.0
2016-06-20 09:30:00,25.83,26.24,25.6,26.11,241909.0,21.3525,21.6914,21.1624,21.584,241909.0
2016-06-20 10:00:00,26.12,26.26,26.06,26.08,120973.0,21.5922,21.708,21.5426,21.5592,120973.0
2016-06-20 10:30:00,26.09,26.14,26.01,26.13,136813.0,21.5674,21.6088,21.5013,21.6005,136813.0
2016-06-20 11:00:00,26.13,26.16,26.08,26.13,156641.0,21.6005,21.6253,21.5592,21.6005,156641.0
2016-06-20 11:30:00,26.12,26.17,26.1,26.13,76770.0,21.5922,21.6336,21.5757,21.6005,76770.0
2016-06-20 12:00:00,26.14,26.14,26.04,26.13,99017.0,21.6088,21.6088,21.5261,21.6005,99017.0
2016-06-20 12:30:00,26.12,26.25,26.12,26.23,102779.0,21.5922,21.6997,21.5922,21.6832,102779.0
2016-06-20 13:00:00,26.23,26.26,26.12,26.15,99065.0,21.6832,21.708,21.5922,21.617,99065.0
2016-06-20 13:30:00,26.15,26.24,26.14,26.22,74777.0,21.617,21.6914,21.6088,21.6749,74777.0
2016-06-20 14:00:00,26.22,26.24,26.19,26.21,101327.0,21.6749,21.6914,21.6501,21.6666,101327.0
2016-06-20 14:30:00,26.2,26.21,26.13,26.19,134413.0,21.6584,21.6666,21.6005,21.6501,134413.0
2016-06-20 15:00:00,26.19,26.32,26.19,26.3,492924.0,21.6501,21.7576,21.6501,21.741,492924.0
2016-06-20 15:30:00,26.3,26.33,26.22,26.24,486189.0,21.741,21.7658,21.6749,21.6914,486189.0
2016-06-21 09:30:00,26.25,26.42,25.69,25.73,209470.0,21.6997,21.8402,21.2368,21.2698,209470.0
2016-06-21 10:00:00,25.73,25.75,25.5,25.52,261503.0,21.2698,21.2864,21.0797,21.0962,261503.0
2016-06-21 10:30:00,25.52,25.59,25.39,25.41,313925.0,21.0962,21.1541,20.9888,21.0053,313925.0
2016-06-21 11:00:00,25.42,25.51,25.32,25.4,399994.0,21.0136,21.088,20.9309,20.997,399994.0
2016-06-21 11:30:00,25.4,25.4,25.24,25.3,213280.0,20.997,20.997,20.8648,20.9144,213280.0
2016-06-21 12:00:00,25.3,25.48,25.29,25.35,220411.0,20.9144,21.0632,20.9061,20.9557,220411.0
2016-06-21 12:30:00,25.36,25.4,25.32,25.34,121174.0,20.964,20.997,20.9309,20.9474,121174.0
2016-06-21 13:00:00,25.34,25.39,25.29,25.36,256004.0,20.9474,20.9888,20.9061,20.964,256004.0
2016-06-21 13:30:00,25.36,25.37,25.23,25.34,132778.0,20.964,20.9722,20.8565,20.9474,132778.0
2016-06-21 14:00:00,25.34,25.49,25.29,25.43,246167.0,20.9474,21.0714,20.9061,21.0218,246167.0
2016-06-21 14:30:00,25.43,25.55,25.42,25.46,171232.0,21.0218,21.121,21.0136,21.0466,171232.0
2016-06-21 15:00:00,25.46,25.47,25.38,25.44,177322.0,21.0466,21.0549,20.9805,21.0301,177322.0
2016-06-21 15:30:00,25.43,25.56,25.42,25.54,777420.0,21.0218,21.1293,21.0136,21.1128,777420.0
2016-06-22 09:30:00,25.76,25.79,25.32,25.49,246737.0,21.2946,21.3194,20.9309,21.0714,246737.0
2016-06-22 10:00:00,25.46,25.47,25.22,25.33,195801.0,21.0466,21.0549,20.8482,20.9392,195801.0
2016-06-22 10:30:00,25.32,25.36,25.16,25.25,164540.0,20.9309,20.964,20.7986,20.873,164540.0
2016-06-22 11:00:00,25.25,25.32,25.23,25.27,150082.0,20.873,20.9309,20.8565,20.8896,150082.0
2016-06-22 11:30:00,25.26,25.26,25.13,25.17,262756.0,20.8813,20.8813,20.7738,20.8069,262756.0
2016-06-22 12:00:00,25.17,25.26,25.13,25.14,120073.0,20.8069,20.8813,20.7738,20.7821,120073.0
2016-06-22 12:30:00,25.14,25.24,25.1,25.21,128845.0,20.7821,20.8648,20.749,20.84,128845.0
2016-06-22 13:00:00,25.21,25.25,25.14,25.23,120512.0,20.84,20.873,20.7821,20.8565,120512.0
2016-06-22 13:30:00,25.23,25.29,25.2,25.26,103998.0,20.8565,20.9061,20.8317,20.8813,103998.0
2016-06-22 14:00:00,25.27,25.31,25.22,25.28,142325.0,20.8896,20.9226,20.8482,20.8978,142325.0
2016-06-22 14:30:00,25.28,25.31,25.24,25.27,134625.0,20.8978,20.9226,20.8648,20.8896,134625.0
2016-06-22 15:00:00,25.28,25.33,25.2,25.27,273794.0,20.8978,20.9392,20.8317,20.8896,273794.0
2016-06-22 15:30:00,25.27,25.31,25.21,25.21,494424.0,20.8896,20.9226,20.84,20.84,494424.0
2016-06-23 09:30:00,25.53,25.71,25.03,25.2,298743.0,21.1045,21.2533,20.6912,20.8317,298743.0
2016-06-23 10:00:00,25.21,25.38,25.19,25.29,174380.0,20.84,20.9805,20.8234,20.9061,174380.0
2016-06-23 10:30:00,25.27,25.35,25.23,25.28,219302.0,20.8896,20.9557,20.8565,20.8978,219302.0
2016-06-23 11:00:00,25.28,25.38,25.27,25.31,213692.0,20.8978,20.9805,20.8896,20.9226,213692.0
2016-06-23 11:30:00,25.31,25.38,25.25,25.37,142839.0,20.9226,20.9805,20.873,20.9722,142839.0
2016-06-23 12:00:00,25.38,25.48,25.37,25.45,269270.0,20.9805,21.0632,20.9722,21.0384,269270.0
2016-06-23 12:30:00,25.45,25.49,25.42,25.46,126816.0,21.0384,21.0714,21.0136,21.0466,126816.0
2016-06-23 13:00:00,25.47,25.54,25.43,25.52,105922.0,21.0549,21.1128,21.0218,21.0962,105922.0
2016-06-23 13:30:00,25.51,25.54,25.44,25.47,129799.0,21.088,21.1128,21.0301,21.0549,129799.0
2016-06-23 14:00:00,25.47,25.52,25.44,25.48,102660.0,21.0549,21.0962,21.0301,21.0632,102660.0
2016-06-23 14:30:00,25.48,25.54,25.44,25.5,133700.0,21.0632,21.1128,21.0301,21.0797,133700.0
2016-06-23 15:00:00,25.5,25.5,25.42,25.43,171681.0,21.0797,21.0797,21.0136,21.0218,171681.0
2016-06-23 15:30:00,25.43,25.56,25.43,25.55,443962.0,21.0218,21.1293,21.0218,21.121,443962.0
2016-06-24 09:30:00,24.45,24.92,23.8,24.67,528660.0,20.2117,20.6002,19.6744,20.3936,528660.0
2016-06-24 10:00:00,24.67,24.76,24.43,24.52,608200.0,20.3936,20.468,20.1952,20.2696,608200.0
2016-06-24 10:30:00,24.52,24.56,24.31,24.38,279387.0,20.2696,20.3026,20.096,20.1538,279387.0
2016-06-24 11:00:00,24.39,24.45,24.2,24.26,249120.0,20.1621,20.2117,20.005,20.0546,249120.0
2016-06-24 11:30:00,24.27,24.34,24.21,24.24,126004.0,20.0629,20.1208,20.0133,20.0381,126004.0
2016-06-24 12:00:00,24.23,24.24,24.04,24.1,327233.0,20.0298,20.0381,19.8728,19.9224,327233.0
2016-06-24 12:30:00,24.1,24.14,24.02,24.09,210318.0,19.9224,19.9554,19.8562,19.9141,210318.0
2016-06-24 13:00:00,24.1,24.18,24.05,24.18,252647.0,19.9224,19.9885,19.881,19.9885,252647.0
2016-06-24 13:30:00,24.18,24.29,24.07,24.21,433217.0,19.9885,20.0794,19.8976,20.0133,433217.0
2016-06-24 14:00:00,24.21,24.29,24.13,24.17,225346.0,20.0133,20.0794,19.9472,19.9802,225346.0
2016-06-24 14:30:00,24.16,24.23,24.09,24.19,258994.0,19.972,20.0298,19.9141,19.9968,258994.0
2016-06-24 15:00:00,24.2,24.2,24.02,24.12,554289.0,20.005,20.005,19.8562,19.9389,554289.0
2016-06-24 15:30:00,24.11,24.21,24.1,24.11,958997.0,19.9306,20.0133,19.9224,19.9306,958997.0
2016-06-27 09:30:00,23.93,24.0,23.69,23.74,275272.0,19.7818,19.8397,19.5834,19.6248,275272.0
2016-06-27 10:00:00,23.74,23.81,23.37,23.39,258179.0,19.6248,19.6826,19.3189,19.3355,258179.0
2016-06-27 10:30:00,23.39,23.4,23.13,23.19,433499.0,19.3355,19.3437,19.1205,19.1701,433499.0
2016-06-27 11:00:00,23.19,23.25,23.04,23.24,396597.0,19.1701,19.2197,19.0461,19.2115,396597.0
2016-06-27 11:30:00,23.25,23.5,23.25,23.49,256858.0,19.2197,19.4264,19.2197,19.4181,256858.0
2016-06-27 12:00:00,23.49,23.52,23.4,23.48,169138.0,19.4181,19.4429,19.3437,19.4099,169138.0
2016-06-27 12:30:00,23.48,23.5,23.37,23.46,172767.0,19.4099,19.4264,19.3189,19.3933,172767.0
2016-06-27 13:00:00,23.45,23.47,23.36,23.36,322411.0,19.3851,19.4016,19.3107,19.3107,322411.0
2016-06-27 13:30:00,23.36,23.37,23.23,23.23,152609.0,19.3107,19.3189,19.2032,19.2032,152609.0
2016-06-27 14:00:00,23.23,23.23,23.13,23.19,239820.0,19.2032,19.2032,19.1205,19.1701,239820.0
2016-06-27 14:30:00,23.19,23.23,23.15,23.19,320326.0,19.1701,19.2032,19.1371,19.1701,320326.0
2016-06-27 15:00:00,23.19,23.23,23.09,23.15,406861.0,19.1701,19.2032,19.0875,19.1371,406861.0
2016-06-27 15:30:00,23.14,23.3,23.1,23.2,985100.0,19.1288,19.2611,19.0957,19.1784,985100.0
2016-06-28 09:30:00,23.35,23.62,23.21,23.36,508899.0,19.4175,19.6421,19.3011,19.4258,508899.0
2016-06-28 10:00:00,23.36,23.41,23.24,23.26,562987.0,19.4258,19.4674,19.3261,19.3427,562987.0
2016-06-28 10:30:00,23.26,23.27,23.12,23.14,363087.0,19.3427,19.351,19.2263,19.2429,363087.0
2016-06-28 11:00:00,23.14,23.14,22.97,23.08,652907.0,19.2429,19.2429,19.1015,19.193,652907.0
2016-06-28 11:30:00,23.08,23.2,23.04,23.17,231092.0,19.193,19.2928,19.1597,19.2678,231092.0
2016-06-28 12:00:00,23.17,23.23,23.06,23.22,436218.0,19.2678,19.3177,19.1764,19.3094,436218.0
2016-06-28 12:30:00,23.22,23.25,23.2,23.25,275358.0,19.3094,19.3344,19.2928,19.3344,275358.0
2016-06-28 13:00:00,23.25,23.27,23.16,23.17,156501.0,19.3344,19.351,19.2595,19.2678,156501.0
2016-06-28 13:30:00,23.16,23.2,23.14,23.19,139784.0,19.2595,19.2928,19.2429,19.2845,139784.0
2016-06-28 14:00:00,23.18,23.3,23.18,23.28,390560.0,19.2762,19.3759,19.2762,19.3593,390560.0
2016-06-28 14:30:00,23.27,23.35,23.27,23.34,556667.0,19.351,19.4175,19.351,19.4092,556667.0
2016-06-28 15:00:00,23.34,23.4,23.29,23.39,325074.0,19.4092,19.4591,19.3676,19.4508,325074.0
2016-06-28 15:30:00,23.39,23.47,23.32,23.46,600588.0,19.4508,19.5173,19.3926,19.509,600588.0
2016-06-29 09:30:00,23.85,23.98,23.66,23.84,215123.0,19.8333,19.9414,19.6753,19.825,215123.0
2016-06-29 10:00:00,23.85,23.9,23.74,23.75,151179.0,19.8333,19.8749,19.7418,19.7502,151179.0
2016-06-29 10:30:00,23.74,23.76,23.45,23.53,399834.0,19.7418,19.7585,19.5007,19.5672,399834.0
2016-06-29 11:00:00,23.53,23.65,23.49,23.56,165153.0,19.5672,19.667,19.5339,19.5922,165153.0
2016-06-29 11:30:00,23.57,23.65,23.56,23.59,158146.0,19.6005,19.667,19.5922,19.6171,158146.0
2016-06-29 12:00:00,23.59,23.63,23.54,23.55,165024.0,19.6171,19.6504,19.5755,19.5838,165024.0
2016-06-29 12:30:00,23.54,23.59,23.52,23.52,128182.0,19.5755,19.6171,19.5589,19.5589,128182.0
2016-06-29 13:00:00,23.53,23.57,23.45,23.53,163134.0,19.5672,19.6005,19.5007,19.5672,163134.0
2016-06-29 13:30:00,23.54,23.6,23.53,23.6,90539.0,19.5755,19.6254,19.5672,19.6254,90539.0
2016-06-29 14:00:00,23.59,23.65,23.56,23.63,152903.0,19.6171,19.667,19.5922,19.6504,152903.0
2016-06-29 14:30:00,23.64,23.7,23.58,23.6,98228.0,19.6587,19.7086,19.6088,19.6254,98228.0
2016-06-29 15:00:00,23.6,23.67,23.6,23.64,90675.0,19.6254,19.6836,19.6254,19.6587,90675.0
2016-06-29 15:30:00,23.64,23.66,23.58,23.63,433001.0,19.6587,19.6753,19.6088,19.6504,433001.0
2016-06-30 09:30:00,23.91,24.1,23.76,24.0,303127.0,19.8832,20.0412,19.7585,19.9581,303127.0
2016-06-30 10:00:00,23.99,24.07,23.94,24.02,147336.0,19.9497,20.0163,19.9082,19.9747,147336.0
2016-06-30 10:30:00,24.01,24.14,23.93,24.12,113006.0,19.9664,20.0745,19.8998,20.0578,113006.0
2016-06-30 11:00:00,24.13,24.17,24.03,24.09,177162.0,20.0662,20.0994,19.983,20.0329,177162.0
2016-06-30 11:30:00,24.09,24.15,23.98,24.01,182668.0,20.0329,20.0828,19.9414,19.9664,182668.0
2016-06-30 12:00:00,24.01,24.07,23.96,24.03,177828.0,19.9664,20.0163,19.9248,19.983,177828.0
2016-06-30 12:30:00,24.03,24.12,24.01,24.1,164549.0,19.983,20.0578,19.9664,20.0412,164549.0
2016-06-30 13:00:00,24.11,24.14,24.06,24.09,241262.0,20.0495,20.0745,20.008,20.0329,241262.0
2016-06-30 13:30:00,24.1,24.15,24.08,24.14,194686.0,20.0412,20.0828,20.0246,20.0745,194686.0
2016-06-30 14:00:00,24.13,24.24,24.12,24.19,206820.0,20.0662,20.1576,20.0578,20.1161,206820.0
2016-06-30 14:30:00,24.2,24.31,24.15,24.27,286949.0,20.1244,20.2158,20.0828,20.1826,286949.0
2016-06-30 15:00:00,24.27,24.41,24.25,24.39,408923.0,20.1826,20.299,20.166,20.2824,408923.0
2016-06-30 15:30:00,24.39,24.5,24.35,24.5,1098797.0,20.2824,20.3738,20.2491,20.3738,1098797.0
2016-07-01 09:30:00,24.67,25.26,24.64,25.04,496420.0,20.5152,21.0059,20.4903,20.8229,496420.0
2016-07-01 10:00:00,25.05,25.24,25.03,25.2,195729.0,20.8312,20.9892,20.8146,20.956,195729.0
2016-07-01 10:30:00,25.21,25.23,25.14,25.16,208462.0,20.9643,20.9809,20.9061,20.9227,208462.0
2016-07-01 11:00:00,25.16,25.18,25.02,25.11,161131.0,20.9227,20.9393,20.8063,20.8811,161131.0
2016-07-01 11:30:00,25.12,25.13,24.94,24.99,115185.0,20.8894,20.8977,20.7397,20.7813,115185.0
2016-07-01 12:00:00,24.98,25.02,24.87,24.9,113947.0,20.773,20.8063,20.6815,20.7065,113947.0
2016-07-01 12:30:00,24.89,24.94,24.83,24.93,136266.0,20.6982,20.7397,20.6483,20.7314,136266.0
2016-07-01 13:00:00,24.93,24.93,24.86,24.88,96054.0,20.7314,20.7314,20.6732,20.6899,96054.0
2016-07-01 13:30:00,24.88,24.94,24.83,24.93,115565.0,20.6899,20.7397,20.6483,20.7314,115565.0
2016-07-01 14:00:00,24.94,24.97,24.9,24.94,97186.0,20.7397,20.7647,20.7065,20.7397,97186.0
2016-07-01 14:30:00,24.93,24.94,24.86,24.92,129319.0,20.7314,20.7397,20.6732,20.7231,129319.0
2016-07-01 15:00:00,24.92,25.03,24.92,24.97,192117.0,20.7231,20.8146,20.7231,20.7647,192117.0
2016-07-01 15:30:00,24.97,24.99,24.86,24.89,391895.0,20.7647,20.7813,20.6732,20.6982,391895.0
2016-07-05 09:30:00,25.2,25.2,24.78,24.84,343704.0,20.956,20.956,20.6067,20.6566,343704.0
2016-07-05 10:00:00,24.83,24.86,24.69,24.86,329164.0,20.6483,20.6732,20.5319,20.6732,329164.0
2016-07-05 10:30:00,24.85,25.0,24.75,24.78,223855.0,20.6649,20.7896,20.5817,20.6067,223855.0
2016-07-05 11:00:00,24.77,24.8,24.68,24.71,186581.0,20.5984,20.6233,20.5235,20.5485,186581.0
2016-07-05 11:30:00,24.71,24.73,24.59,24.6,147111.0,20.5485,20.5651,20.4487,20.457,147111.0
2016-07-05 12:00:00,24.61,24.69,24.58,24.68,94214.0,20.4653,20.5319,20.4404,20.5235,94214.0
2016-07-05 12:30:00,24.68,24.7,24.56,24.58,122533.0,20.5235,20.5402,20.4237,20.4404,122533.0
2016-07-05 13:00:00,24.58,24.59,24.54,24.56,99302.0,20.4404,20.4487,20.4071,20.4237,99302.0
2016-07-05 13:30:00,24.57,24.67,24.54,24.67,180395.0,20.4321,20.5152,20.4071,20.5152,180395.0
2016-07-05 14:00:00,24.68,24.83,24.67,24.78,179942.0,20.5235,20.6483,20.5152,20.6067,179942.0
2016-07-05 14:30:00,24.78,24.8,24.71,24.78,127396.0,20.6067,20.6233,20.5485,20.6067,127396.0
2016-07-05 15:00:00,24.77,24.8,24.72,24.75,104358.0,20.5984,20.6233,20.5568,20.5817,104358.0
2016-07-05 15:30:00,24.75,24.88,24.73,24.85,644522.0,20.5817,20.6899,20.5651,20.6649,644522.0
2016-07-06 09:30:00,25.0,25.34,24.99,25.32,366856.0,20.7896,21.0724,20.7813,21.0557,366856.0
2016-07-06 10:00:00,25.33,25.37,25.05,25.05,320484.0,21.0641,21.0973,20.8312,20.8312,320484.0
2016-07-06 10:30:00,25.06,25.26,24.99,25.26,169548.0,20.8395,21.0059,20.7813,21.0059,169548.0
2016-07-06 11:00:00,25.26,25.34,25.21,25.23,110902.0,21.0059,21.0724,20.9643,20.9809,110902.0
2016-07-06 11:30:00,25.23,25.28,25.15,25.2,169177.0,20.9809,21.0225,20.9144,20.956,169177.0
2016-07-06 12:00:00,25.2,25.33,25.18,25.33,174646.0,20.956,21.0641,20.9393,21.0641,174646.0
2016-07-06 12:30:00,25.33,25.33,25.23,25.32,90630.0,21.0641,21.0641,20.9809,21.0557,90630.0
2016-07-06 13:00:00,25.32,25.5,25.31,25.43,212162.0,21.0557,21.2054,21.0474,21.1472,212162.0
2016-07-06 13:30:00,25.43,25.48,25.41,25.46,121297.0,21.1472,21.1888,21.1306,21.1722,121297.0
2016-07-06 14:00:00,25.46,25.61,25.43,25.57,305046.0,21.1722,21.2969,21.1472,21.2636,305046.0
2016-07-06 14:30:00,25.57,25.57,25.46,25.52,144084.0,21.2636,21.2636,21.1722,21.2221,144084.0
2016-07-06 15:00:00,25.52,25.56,25.44,25.48,205767.0,21.2221,21.2553,21.1555,21.1888,205767.0
2016-07-06 15:30:00,25.48,25.58,25.46,25.53,430634.0,21.1888,21.272,21.1722,21.2304,430634.0
2016-07-07 09:30:00,25.62,25.91,25.48,25.84,329187.0,21.3052,21.5464,21.1888,21.4882,329187.0
2016-07-07 10:00:00,25.85,25.99,25.78,25.97,206167.0,21.4965,21.6129,21.4383,21.5963,206167.0
2016-07-07 10:30:00,25.97,26.09,25.89,25.89,187278.0,21.5963,21.6961,21.5298,21.5298,187278.0
2016-07-07 11:00:00,25.88,25.94,25.79,25.84,171455.0,21.5214,21.5713,21.4466,21.4882,171455.0
2016-07-07 11:30:00,25.84,25.95,25.77,25.95,224571.0,21.4882,21.5796,21.43,21.5796,224571.0
2016-07-07 12:00:00,25.95,25.99,25.85,25.92,224801.0,21.5796,21.6129,21.4965,21.5547,224801.0
2016-07-07 12:30:00,25.9,25.93,25.85,25.88,208760.0,21.5381,21.563,21.4965,21.5214,208760.0
2016-07-07 13:00:00,25.88,25.88,25.76,25.85,182089.0,21.5214,21.5214,21.4216,21.4965,182089.0
2016-07-07 13:30:00,25.86,25.91,25.78,25.8,214297.0,21.5048,21.5464,21.4383,21.4549,214297.0
2016-07-07 14:00:00,25.8,25.84,25.71,25.73,146199.0,21.4549,21.4882,21.3801,21.3967,146199.0
2016-07-07 14:30:00,25.73,25.76,25.67,25.7,122108.0,21.3967,21.4216,21.3468,21.3718,122108.0
2016-07-07 15:00:00,25.7,25.82,25.67,25.82,192892.0,21.3718,21.4715,21.3468,21.4715,192892.0
2016-07-07 15:30:00,25.82,25.89,25.82,25.84,514914.0,21.4715,21.5298,21.4715,21.4882,514914.0
2016-07-08 09:30:00,26.19,26.77,26.17,26.41,490287.0,21.7792,22.2615,21.7626,21.9622,490287.0
2016-07-08 10:00:00,26.42,26.49,26.37,26.47,244026.0,21.9705,22.0287,21.9289,22.0121,244026.0
2016-07-08 10:30:00,26.47,26.53,26.37,26.52,162830.0,22.0121,22.062,21.9289,22.0537,162830.0
2016-07-08 11:00:00,26.52,26.54,26.47,26.5,165531.0,22.0537,22.0703,22.0121,22.037,165531.0
2016-07-08 11:30:00,26.5,26.53,26.39,26.47,140469.0,22.037,22.062,21.9455,22.0121,140469.0
2016-07-08 12:00:00,26.47,26.55,26.46,26.51,102654.0,22.0121,22.0786,22.0038,22.0453,102654.0
2016-07-08 12:30:00,26.52,26.61,26.49,26.6,123946.0,22.0537,22.1285,22.0287,22.1202,123946.0
2016-07-08 13:00:00,26.59,26.66,26.58,26.61,109715.0,22.1119,22.1701,22.1035,22.1285,109715.0
2016-07-08 13:30:00,26.61,26.64,26.54,26.57,122215.0,22.1285,22.1534,22.0703,22.0952,122215.0
2016-07-08 14:00:00,26.57,26.63,26.55,26.61,163285.0,22.0952,22.1451,22.0786,22.1285,163285.0
2016-07-08 14:30:00,26.61,26.65,26.56,26.56,113903.0,22.1285,22.1618,22.0869,22.0869,113903.0
2016-07-08 15:00:00,26.56,26.61,26.55,26.55,146392.0,22.0869,22.1285,22.0786,22.0786,146392.0
2016-07-08 15:30:00,26.54,26.65,26.54,26.64,491741.0,22.0703,22.1618,22.0703,22.1534,491741.0
2016-07-11 09:30:00,26.57,26.93,26.52,26.68,234686.0,22.0952,22.3946,22.0537,22.1867,234686.0
2016-07-11 10:00:00,26.69,26.72,26.63,26.68,142165.0,22.195,22.22,22.1451,22.1867,142165.0
2016-07-11 10:30:00,26.67,26.88,26.67,26.87,97119.0,22.1784,22.353,22.1784,22.3447,97119.0
2016-07-11 11:00:00,26.87,26.91,26.82,26.87,108126.0,22.3447,22.378,22.3031,22.3447,108126.0
2016-07-11 11:30:00,26.87,26.95,26.85,26.91,104394.0,22.3447,22.4112,22.3281,22.378,104394.0
2016-07-11 12:00:00,26.91,26.92,26.84,26.86,53199.0,22.378,22.3863,22.3198,22.3364,53199.0
2016-07-11 12:30:00,26.86,26.91,26.86,26.91,64387.0,22.3364,22.378,22.3364,22.378,64387.0
2016-07-11 13:00:00,26.91,26.92,26.84,26.85,60174.0,22.378,22.3863,22.3198,22.3281,60174.0
2016-07-11 13:30:00,26.84,26.89,26.83,26.85,117676.0,22.3198,22.3613,22.3114,22.3281,117676.0
2016-07-11 14:00:00,26.85,26.88,26.84,26.87,57853.0,22.3281,22.353,22.3198,22.3447,57853.0
2016-07-11 14:30:00,26.86,26.91,26.85,26.88,47715.0,22.3364,22.378,22.3281,22.353,47715.0
2016-07-11 15:00:00,26.89,26.98,26.88,26.89,128701.0,22.3613,22.4362,22.353,22.3613,128701.0
2016-07-11 15:30:00,26.89,26.96,26.88,26.92,327749.0,22.3613,22.4196,22.353,22.3863,327749.0
2016-07-12 09:30:00,27.31,27.49,27.09,27.19,628755.0,22.7106,22.8603,22.5277,22.6108,628755.0
2016-07-12 10:00:00,27.19,27.26,27.05,27.2,286154.0,22.6108,22.669,22.4944,22.6191,286154.0
2016-07-12 10:30:00,27.2,27.28,27.2,27.26,275839.0,22.6191,22.6857,22.6191,22.669,275839.0
2016-07-12 11:00:00,27.27,27.42,27.25,27.38,248445.0,22.6773,22.8021,22.6607,22.7688,248445.0
2016-07-12 11:30:00,27.37,27.4,27.31,27.33,193335.0,22.7605,22.7854,22.7106,22.7272,193335.0
2016-07-12 12:00:00,27.32,27.4,27.3,27.32,138742.0,22.7189,22.7854,22.7023,22.7189,138742.0
2016-07-12 12:30:00,27.32,27.37,27.32,27.35,162410.0,22.7189,22.7605,22.7189,22.7439,162410.0
2016-07-12 13:00:00,27.35,27.39,27.33,27.35,134952.0,22.7439,22.7771,22.7272,22.7439,134952.0
2016-07-12 13:30:00,27.35,27.41,27.34,27.34,110158.0,22.7439,22.7938,22.7356,22.7356,110158.0
2016-07-12 14:00:00,27.35,27.38,27.32,27.38,126111.0,22.7439,22.7688,22.7189,22.7688,126111.0
2016-07-12 14:30:00,27.38,27.44,27.37,27.43,233212.0,22.7688,22.8187,22.7605,22.8104,233212.0
2016-07-12 15:00:00,27.42,27.48,27.37,27.46,251121.0,22.8021,22.852,22.7605,22.8353,251121.0
2016-07-12 15:30:00,27.46,27.55,27.45,27.5,740482.0,22.8353,22.9102,22.827,22.8686,740482.0
2016-07-13 09:30:00,27.62,27.69,27.18,27.24,357798.0,22.9684,23.0266,22.6025,22.6524,357798.0
2016-07-13 10:00:00,27.26,27.4,27.23,27.36,211074.0,22.669,22.7854,22.6441,22.7522,211074.0
2016-07-13 10:30:00,27.36,27.43,27.26,27.31,181684.0,22.7522,22.8104,22.669,22.7106,181684.0
2016-07-13 11:00:00,27.3,27.32,27.2,27.23,162827.0,22.7023,22.7189,22.6191,22.6441,162827.0
2016-07-13 11:30:00,27.23,27.28,27.15,27.24,138548.0,22.6441,22.6857,22.5776,22.6524,138548.0
2016-07-13 12:00:00,27.24,27.29,27.22,27.23,102069.0,22.6524,22.694,22.6358,22.6441,102069.0
2016-07-13 12:30:00,27.22,27.29,27.21,27.28,93200.0,22.6358,22.694,22.6274,22.6857,93200.0
2016-07-13 13:00:00,27.28,27.35,27.27,27.32,160945.0,22.6857,22.7439,22.6773,22.7189,160945.0
2016-07-13 13:30:00,27.32,27.42,27.31,27.37,142667.0,22.7189,22.8021,22.7106,22.7605,142667.0
2016-07-13 14:00:00,27.37,27.44,27.37,27.39,111339.0,22.7605,22.8187,22.7605,22.7771,111339.0
2016-07-13 14:30:00,27.4,27.44,27.36,27.41,118921.0,22.7854,22.8187,22.7522,22.7938,118921.0
2016-07-13 15:00:00,27.41,27.52,27.4,27.52,218573.0,22.7938,22.8852,22.7854,22.8852,218573.0
2016-07-13 15:30:00,27.52,27.54,27.45,27.45,452748.0,22.8852,22.9019,22.827,22.827,452748.0
2016-07-14 09:30:00,27.77,27.94,27.33,27.5,273590.0,23.0931,23.2345,22.7272,22.8686,273590.0
2016-07-14 10:00:00,27.5,27.51,27.36,27.5,137320.0,22.8686,22.8769,22.7522,22.8686,137320.0
2016-07-14 10:30:00,27.5,27.62,27.47,27.6,177527.0,22.8686,22.9684,22.8437,22.9518,177527.0
2016-07-14 11:00:00,27.6,27.67,27.58,27.6,144922.0,22.9518,23.01,22.9351,22.9518,144922.0
2016-07-14 11:30:00,27.59,27.66,27.57,27.6,106296.0,22.9434,23.0017,22.9268,22.9518,106296.0
2016-07-14 12:00:00,27.59,27.68,27.59,27.65,101777.0,22.9434,23.0183,22.9434,22.9933,101777.0
2016-07-14 12:30:00,27.64,27.73,27.63,27.67,180595.0,22.985,23.0599,22.9767,23.01,180595.0
2016-07-14 13:00:00,27.68,27.69,27.62,27.68,109088.0,23.0183,23.0266,22.9684,23.0183,109088.0
2016-07-14 13:30:00,27.68,27.72,27.65,27.72,76320.0,23.0183,23.0516,22.9933,23.0516,76320.0
2016-07-14 14:00:00,27.72,27.76,27.69,27.76,109147.0,23.0516,23.0848,23.0266,23.0848,109147.0
2016-07-14 14:30:00,27.76,27.77,27.69,27.72,128208.0,23.0848,23.0931,23.0266,23.0516,128208.0
2016-07-14 15:00:00,27.71,27.81,27.71,27.78,208667.0,23.0432,23.1264,23.0432,23.1015,208667.0
2016-07-14 15:30:00,27.78,27.79,27.71,27.73,378726.0,23.1015,23.1098,23.0432,23.0599,378726.0
2016-07-15 09:30:00,27.64,27.77,27.57,27.62,253473.0,22.985,23.0931,22.9268,22.9684,253473.0
2016-07-15 10:00:00,27.61,27.75,27.61,27.71,149538.0,22.9601,23.0765,22.9601,23.0432,149538.0
2016-07-15 10:30:00,27.72,27.82,27.71,27.81,173798.0,23.0516,23.1347,23.0432,23.1264,173798.0
2016-07-15 11:00:00,27.81,27.81,27.72,27.78,149481.0,23.1264,23.1264,23.0516,23.1015,149481.0
2016-07-15 11:30:00,27.78,27.84,27.76,27.82,171963.0,23.1015,23.1513,23.0848,23.1347,171963.0
2016-07-15 12:00:00,27.81,27.84,27.77,27.8,108285.0,23.1264,23.1513,23.0931,23.1181,108285.0
2016-07-15 12:30:00,27.8,27.81,27.7,27.73,99266.0,23.1181,23.1264,23.0349,23.0599,99266.0
2016-07-15 13:00:00,27.73,27.75,27.7,27.73,78788.0,23.0599,23.0765,23.0349,23.0599,78788.0
2016-07-15 13:30:00,27.74,27.84,27.74,27.83,114491.0,23.0682,23.1513,23.0682,23.143,114491.0
2016-07-15 14:00:00,27.84,27.84,27.74,27.76,124932.0,23.1513,23.1513,23.0682,23.0848,124932.0
2016-07-15 14:30:00,27.75,27.85,27.75,27.83,128289.0,23.0765,23.1597,23.0765,23.143,128289.0
2016-07-15 15:00:00,27.84,27.85,27.8,27.82,161621.0,23.1513,23.1597,23.1181,23.1347,161621.0
2016-07-15 15:30:00,27.83,27.86,27.81,27.85,402081.0,23.143,23.168,23.1264,23.1597,402081.0
2016-07-18 09:30:00,28.0,28.01,27.42,27.42,309625.0,23.2844,23.2927,22.8021,22.8021,309625.0
2016-07-18 10:00:00,27.42,27.77,27.4,27.74,295114.0,22.8021,23.0931,22.7854,23.0682,295114.0
2016-07-18 10:30:00,27.74,27.77,27.62,27.73,305358.0,23.0682,23.0931,22.9684,23.0599,305358.0
2016-07-18 11:00:00,27.74,27.85,27.73,27.82,194346.0,23.0682,23.1597,23.0599,23.1347,194346.0
2016-07-18 11:30:00,27.82,27.87,27.78,27.79,278613.0,23.1347,23.1763,23.1015,23.1098,278613.0
2016-07-18 12:00:00,27.8,27.85,27.78,27.8,217948.0,23.1181,23.1597,23.1015,23.1181,217948.0
2016-07-18 12:30:00,27.8,27.84,27.79,27.81,132167.0,23.1181,23.1513,23.1098,23.1264,132167.0
2016-07-18 13:00:00,27.8,27.81,27.71,27.78,142927.0,23.1181,23.1264,23.0432,23.1015,142927.0
2016-07-18 13:30:00,27.78,27.8,27.77,27.77,159240.0,23.1015,23.1181,23.0931,23.0931,159240.0
2016-07-18 14:00:00,27.78,27.82,27.72,27.82,241600.0,23.1015,23.1347,23.0516,23.1347,241600.0
2016-07-18 14:30:00,27.81,27.96,27.8,27.95,277507.0,23.1264,23.2511,23.1181,23.2428,277507.0
2016-07-18 15:00:00,27.95,27.96,27.87,27.95,268023.0,23.2428,23.2511,23.1763,23.2428,268023.0
2016-07-18 15:30:00,27.95,28.01,27.89,27.98,818978.0,23.2428,23.2927,23.1929,23.2678,818978.0
2016-07-19 09:30:00,27.1,27.48,26.95,26.98,604075.0,22.536,22.852,22.4112,22.4362,604075.0
2016-07-19 10:00:00,26.98,27.07,26.83,26.84,569589.0,22.4362,22.511,22.3114,22.3198,569589.0
2016-07-19 10:30:00,26.85,26.9,26.51,26.56,728415.0,22.3281,22.3697,22.0453,22.0869,728415.0
2016-07-19 11:00:00,26.56,26.6,26.3,26.35,452556.0,22.0869,22.1202,21.8707,21.9123,452556.0
2016-07-19 11:30:00,26.35,26.52,26.33,26.4,313772.0,21.9123,22.0537,21.8957,21.9539,313772.0
2016-07-19 12:00:00,26.4,26.45,26.28,26.4,178389.0,21.9539,21.9954,21.8541,21.9539,178389.0
2016-07-19 12:30:00,26.39,26.43,26.33,26.42,214239.0,21.9455,21.9788,21.8957,21.9705,214239.0
2016-07-19 13:00:00,26.42,26.53,26.41,26.52,253722.0,21.9705,22.062,21.9622,22.0537,253722.0
2016-07-19 13:30:00,26.52,26.56,26.44,26.56,318059.0,22.0537,22.0869,21.9871,22.0869,318059.0
2016-07-19 14:00:00,26.56,26.75,26.55,26.73,335168.0,22.0869,22.2449,22.0786,22.2283,335168.0
2016-07-19 14:30:00,26.73,26.85,26.69,26.85,254567.0,22.2283,22.3281,22.195,22.3281,254567.0
2016-07-19 15:00:00,26.84,26.84,26.7,26.78,415340.0,22.3198,22.3198,22.2033,22.2699,415340.0
2016-07-19 15:30:00,26.79,26.9,26.78,26.85,961474.0,22.2782,22.3697,22.2699,22.3281,961474.0
2016-07-20 09:30:00,26.19,26.45,25.98,26.37,862678.0,21.7792,21.9954,21.6046,21.9289,862678.0
2016-07-20 10:00:00,26.37,26.42,26.18,26.26,480175.0,21.9289,21.9705,21.7709,21.8374,480175.0
2016-07-20 10:30:00,26.27,26.48,26.26,26.42,521186.0,21.8458,22.0204,21.8374,21.9705,521186.0
2016-07-20 11:00:00,26.43,26.48,26.33,26.45,250340.0,21.9788,22.0204,21.8957,21.9954,250340.0
2016-07-20 11:30:00,26.46,26.49,26.39,26.45,302257.0,22.0038,22.0287,21.9455,21.9954,302257.0
2016-07-20 12:00:00,26.44,26.49,26.44,26.44,215615.0,21.9871,22.0287,21.9871,21.9871,215615.0
2016-07-20 12:30:00,26.45,26.48,26.44,26.45,177034.0,21.9954,22.0204,21.9871,21.9954,177034.0
2016-07-20 13:00:00,26.44,26.5,26.44,26.47,217293.0,21.9871,22.037,21.9871,22.0121,217293.0
2016-07-20 13:30:00,26.47,26.52,26.44,26.45,167974.0,22.0121,22.0537,21.9871,21.9954,167974.0
2016-07-20 14:00:00,26.45,26.52,26.44,26.46,221034.0,21.9954,22.0537,21.9871,22.0038,221034.0
2016-07-20 14:30:00,26.46,26.47,26.4,26.4,258768.0,22.0038,22.0121,21.9539,21.9539,258768.0
2016-07-20 15:00:00,26.4,26.41,26.35,26.39,294359.0,21.9539,21.9622,21.9123,21.9455,294359.0
2016-07-20 15:30:00,26.39,26.49,26.38,26.46,945593.0,21.9455,22.0287,21.9372,22.0038,945593.0
2016-07-21 09:30:00,26.56,26.67,26.3,26.47,309725.0,22.0869,22.1784,21.8707,22.0121,309725.0
2016-07-21 10:00:00,26.47,26.51,26.36,26.42,431485.0,22.0121,22.0453,21.9206,21.9705,431485.0
2016-07-21 10:30:00,26.42,26.46,26.37,26.41,185197.0,21.9705,22.0038,21.9289,21.9622,185197.0
2016-07-21 11:00:00,26.41,26.41,26.16,26.18,194055.0,21.9622,21.9622,21.7543,21.7709,194055.0
2016-07-21 11:30:00,26.19,26.21,26.07,26.16,229238.0,21.7792,21.7959,21.6794,21.7543,229238.0
2016-07-21 12:00:00,26.16,26.16,25.91,25.93,272091.0,21.7543,21.7543,21.5464,21.563,272091.0
2016-07-21 12:30:00,25.94,25.94,25.83,25.87,195833.0,21.5713,21.5713,21.4799,21.5131,195833.0
2016-07-21 13:00:00,25.87,25.96,25.82,25.93,220061.0,21.5131,21.588,21.4715,21.563,220061.0
2016-07-21 13:30:00,25.93,26.01,25.91,26.0,251241.0,21.563,21.6295,21.5464,21.6212,251241.0
2016-07-21 14:00:00,26.0,26.04,25.96,26.0,200907.0,21.6212,21.6545,21.588,21.6212,200907.0
2016-07-21 14:30:00,25.99,26.0,25.92,25.94,175223.0,21.6129,21.6212,21.5547,21.5713,175223.0
2016-07-21 15:00:00,25.95,26.02,25.89,26.01,530467.0,21.5796,21.6379,21.5298,21.6295,530467.0
2016-07-21 15:30:00,26.01,26.13,25.98,26.08,740930.0,21.6295,21.7293,21.6046,21.6878,740930.0
2016-07-22 09:30:00,26.09,26.27,26.01,26.07,601796.0,21.6961,21.8458,21.6295,21.6794,601796.0
2016-07-22 10:00:00,26.06,26.38,26.05,26.29,409525.0,21.6711,21.9372,21.6628,21.8624,409525.0
2016-07-22 10:30:00,26.28,26.44,26.25,26.44,180221.0,21.8541,21.9871,21.8291,21.9871,180221.0
2016-07-22 11:00:00,26.43,26.44,26.27,26.27,295552.0,21.9788,21.9871,21.8458,21.8458,295552.0
2016-07-22 11:30:00,26.27,26.3,26.2,26.24,139784.0,21.8458,21.8707,21.7875,21.8208,139784.0
2016-07-22 12:00:00,26.24,26.33,26.24,26.31,127174.0,21.8208,21.8957,21.8208,21.879,127174.0
2016-07-22 12:30:00,26.32,26.34,26.29,26.32,67182.0,21.8873,21.904,21.8624,21.8873,67182.0
2016-07-22 13:00:00,26.32,26.38,26.3,26.36,107415.0,21.8873,21.9372,21.8707,21.9206,107415.0
2016-07-22 13:30:00,26.36,26.38,26.29,26.38,117364.0,21.9206,21.9372,21.8624,21.9372,117364.0
2016-07-22 14:00:00,26.38,26.38,26.35,26.35,106021.0,21.9372,21.9372,21.9123,21.9123,106021.0
2016-07-22 14:30:00,26.35,26.38,26.35,26.37,115933.0,21.9123,21.9372,21.9123,21.9289,115933.0
2016-07-22 15:00:00,26.36,26.38,26.33,26.34,141282.0,21.9206,21.9372,21.8957,21.904,141282.0
2016-07-22 15:30:00,26.34,26.39,26.33,26.37,427669.0,21.904,21.9455,21.8957,21.9289,427669.0
2016-07-25 09:30:00,26.39,26.68,26.35,26.68,395703.0,21.9455,22.1867,21.9123,22.1867,395703.0
2016-07-25 10:00:00,26.69,26.69,26.58,26.61,309627.0,22.195,22.195,22.1035,22.1285,309627.0
2016-07-25 10:30:00,26.61,26.62,26.53,26.56,174086.0,22.1285,22.1368,22.062,22.0869,174086.0
2016-07-25 11:00:00,26.55,26.61,26.53,26.55,158122.0,22.0786,22.1285,22.062,22.0786,158122.0
2016-07-25 11:30:00,26.55,26.6,26.44,26.45,183304.0,22.0786,22.1202,21.9871,21.9954,183304.0
2016-07-25 12:00:00,26.45,26.46,26.3,26.3,126387.0,21.9954,22.0038,21.8707,21.8707,126387.0
2016-07-25 12:30:00,26.31,26.41,26.29,26.38,113127.0,21.879,21.9622,21.8624,21.9372,113127.0
2016-07-25 13:00:00,26.38,26.41,26.36,26.4,84606.0,21.9372,21.9622,21.9206,21.9539,84606.0
2016-07-25 13:30:00,26.41,26.41,26.36,26.41,93961.0,21.9622,21.9622,21.9206,21.9622,93961.0
2016-07-25 14:00:00,26.42,26.44,26.36,26.38,95945.0,21.9705,21.9871,21.9206,21.9372,95945.0
2016-07-25 14:30:00,26.37,26.41,26.34,26.35,101810.0,21.9289,21.9622,21.904,21.9123,101810.0
2016-07-25 15:00:00,26.35,26.36,26.26,26.33,237577.0,21.9123,21.9206,21.8374,21.8957,237577.0
2016-07-25 15:30:00,26.33,26.39,26.32,26.36,427695.0,21.8957,21.9455,21.8873,21.9206,427695.0
2016-07-26 09:30:00,26.18,26.81,25.9,26.76,229010.0,21.7709,22.2948,21.5381,22.2532,229010.0
2016-07-26 10:00:00,26.76,26.83,26.62,26.73,126551.0,22.2532,22.3114,22.1368,22.2283,126551.0
2016-07-26 10:30:00,26.74,26.89,26.73,26.8,422694.0,22.2366,22.3613,22.2283,22.2865,422694.0
2016-07-26 11:00:00,26.8,26.88,26.74,26.87,326966.0,22.2865,22.353,22.2366,22.3447,326966.0
2016-07-26 11:30:00,26.86,26.9,26.84,26.85,260125.0,22.3364,22.3697,22.3198,22.3281,260125.0
2016-07-26 12:00:00,26.85,26.95,26.84,26.94,98520.0,22.3281,22.4112,22.3198,22.4029,98520.0
2016-07-26 12:30:00,26.94,27.08,26.93,27.06,178270.0,22.4029,22.5193,22.3946,22.5027,178270.0
2016-07-26 13:00:00,27.06,27.07,26.92,26.92,137383.0,22.5027,22.511,22.3863,22.3863,137383.0
2016-07-26 13:30:00,26.92,26.92,26.84,26.86,85364.0,22.3863,22.3863,22.3198,22.3364,85364.0
2016-07-26 14:00:00,26.86,26.9,26.83,26.84,87080.0,22.3364,22.3697,22.3114,22.3198,87080.0
2016-07-26 14:30:00,26.84,27.03,26.83,27.0,204243.0,22.3198,22.4778,22.3114,22.4528,204243.0
2016-07-26 15:00:00,27.01,27.14,27.0,27.1,398760.0,22.4611,22.5692,22.4528,22.536,398760.0
2016-07-26 15:30:00,27.1,27.19,27.09,27.13,670518.0,22.536,22.6108,22.5277,22.5609,670518.0
2016-07-27 09:30:00,27.3,27.44,27.09,27.25,288244.0,22.7023,22.8187,22.5277,22.6607,288244.0
2016-07-27 10:00:00,27.26,27.41,27.22,27.4,214069.0,22.669,22.7938,22.6358,22.7854,214069.0
2016-07-27 10:30:00,27.39,27.39,26.94,26.96,462071.0,22.7771,22.7771,22.4029,22.4196,462071.0
2016-07-27 11:00:00,26.97,27.03,26.86,26.91,140151.0,22.4279,22.4778,22.3364,22.378,140151.0
2016-07-27 11:30:00,26.92,26.92,26.75,26.76,115538.0,22.3863,22.3863,22.2449,22.2532,115538.0
2016-07-27 12:00:00,26.76,26.78,26.67,26.69,94912.0,22.2532,22.2699,22.1784,22.195,94912.0
2016-07-27 12:30:00,26.69,26.78,26.69,26.75,85428.0,22.195,22.2699,22.195,22.2449,85428.0
2016-07-27 13:00:00,26.76,26.76,26.65,26.69,82179.0,22.2532,22.2532,22.1618,22.195,82179.0
2016-07-27 13:30:00,26.69,26.69,26.62,26.64,84264.0,22.195,22.195,22.1368,22.1534,84264.0
2016-07-27 14:00:00,26.63,26.77,26.57,26.73,140467.0,22.1451,22.2615,22.0952,22.2283,140467.0
2016-07-27 14:30:00,26.73,26.83,26.7,26.82,127624.0,22.2283,22.3114,22.2033,22.3031,127624.0
2016-07-27 15:00:00,26.83,26.93,26.8,26.84,122144.0,22.3114,22.3946,22.2865,22.3198,122144.0
2016-07-27 15:30:00,26.84,26.88,26.73,26.74,353513.0,22.3198,22.353,22.2283,22.2366,353513.0
2016-07-28 09:30:00,26.76,26.76,26.47,26.68,139151.0,22.2532,22.2532,22.0121,22.1867,139151.0
2016-07-28 10:00:00,26.69,26.73,26.58,26.68,129004.0,22.195,22.2283,22.1035,22.1867,129004.0
2016-07-28 10:30:00,26.68,26.73,26.6,26.65,138485.0,22.1867,22.2283,22.1202,22.1618,138485.0
2016-07-28 11:00:00,26.66,26.84,26.64,26.82,298665.0,22.1701,22.3198,22.1534,22.3031,298665.0
2016-07-28 11:30:00,26.82,26.83,26.72,26.79,65996.0,22.3031,22.3114,22.22,22.2782,65996.0
2016-07-28 12:00:00,26.78,26.79,26.69,26.73,82573.0,22.2699,22.2782,22.195,22.2283,82573.0
2016-07-28 12:30:00,26.72,26.73,26.68,26.71,83477.0,22.22,22.2283,22.1867,22.2117,83477.0
2016-07-28 13:00:00,26.71,26.79,26.69,26.79,199181.0,22.2117,22.2782,22.195,22.2782,199181.0
2016-07-28 13:30:00,26.8,26.88,26.79,26.87,60533.0,22.2865,22.353,22.2782,22.3447,60533.0
2016-07-28 14:00:00,26.87,26.88,26.78,26.82,76030.0,22.3447,22.353,22.2699,22.3031,76030.0
2016-07-28 14:30:00,26.82,26.9,26.81,26.83,73163.0,22.3031,22.3697,22.2948,22.3114,73163.0
2016-07-28 15:00:00,26.82,26.9,26.82,26.89,78743.0,22.3031,22.3697,22.3031,22.3613,78743.0
2016-07-28 15:30:00,26.89,26.92,26.77,26.77,614064.0,22.3613,22.3863,22.2615,22.2615,614064.0
2016-07-29 09:30:00,26.77,26.88,26.59,26.69,120854.0,22.2615,22.353,22.1119,22.195,120854.0
2016-07-29 10:00:00,26.69,26.71,26.55,26.59,196999.0,22.195,22.2117,22.0786,22.1119,196999.0
2016-07-29 10:30:00,26.59,26.88,26.53,26.85,259154.0,22.1119,22.353,22.062,22.3281,259154.0
2016-07-29 11:00:00,26.85,27.01,26.82,26.9,143794.0,22.3281,22.4611,22.3031,22.3697,143794.0
2016-07-29 11:30:00,26.9,27.01,26.89,26.96,89940.0,22.3697,22.4611,22.3613,22.4196,89940.0
2016-07-29 12:00:00,26.96,26.99,26.8,26.8,81990.0,22.4196,22.4445,22.2865,22.2865,81990.0
2016-07-29 12:30:00,26.8,26.83,26.73,26.77,55580.0,22.2865,22.3114,22.2283,22.2615,55580.0
2016-07-29 13:00:00,26.77,26.81,26.75,26.79,65574.0,22.2615,22.2948,22.2449,22.2782,65574.0
2016-07-29 13:30:00,26.79,26.91,26.77,26.87,146720.0,22.2782,22.378,22.2615,22.3447,146720.0
2016-07-29 14:00:00,26.87,26.88,26.79,26.81,201982.0,22.3447,22.353,22.2782,22.2948,201982.0
2016-07-29 14:30:00,26.8,26.86,26.72,26.84,317586.0,22.2865,22.3364,22.22,22.3198,317586.0
2016-07-29 15:00:00,26.84,26.91,26.81,26.89,193510.0,22.3198,22.378,22.2948,22.3613,193510.0
2016-07-29 15:30:00,26.88,26.94,26.82,26.82,342837.0,22.353,22.4029,22.3031,22.3031,342837.0
2016-08-01 09:30:00,27.18,27.18,26.32,26.5,238394.0,22.6025,22.6025,21.8873,22.037,238394.0
2016-08-01 10:00:00,26.5,26.5,26.28,26.29,197535.0,22.037,22.037,21.8541,21.8624,197535.0
2016-08-01 10:30:00,26.29,26.35,26.18,26.35,131158.0,21.8624,21.9123,21.7709,21.9123,131158.0
2016-08-01 11:00:00,26.34,26.47,26.33,26.41,172549.0,21.904,22.0121,21.8957,21.9622,172549.0
2016-08-01 11:30:00,26.42,26.46,26.37,26.43,128701.0,21.9705,22.0038,21.9289,21.9788,128701.0
2016-08-01 12:00:00,26.42,26.44,26.19,26.23,126593.0,21.9705,21.9871,21.7792,21.8125,126593.0
2016-08-01 12:30:00,26.24,26.33,26.21,26.32,102057.0,21.8208,21.8957,21.7959,21.8873,102057.0
2016-08-01 13:00:00,26.32,26.42,26.3,26.41,74018.0,21.8873,21.9705,21.8707,21.9622,74018.0
2016-08-01 13:30:00,26.41,26.42,26.33,26.41,71460.0,21.9622,21.9705,21.8957,21.9622,71460.0
2016-08-01 14:00:00,26.42,26.42,26.36,26.37,76608.0,21.9705,21.9705,21.9206,21.9289,76608.0
2016-08-01 14:30:00,26.38,26.44,26.37,26.41,90210.0,21.9372,21.9871,21.9289,21.9622,90210.0
2016-08-01 15:00:00,26.41,26.42,26.32,26.39,167332.0,21.9622,21.9705,21.8873,21.9455,167332.0
2016-08-01 15:30:00,26.39,26.44,26.38,26.42,333542.0,21.9455,21.9871,21.9372,21.9705,333542.0
2016-08-02 09:30:00,26.48,26.49,26.15,26.34,122542.0,22.0204,22.0287,21.746,21.904,122542.0
2016-08-02 10:00:00,26.34,26.34,26.22,26.31,135708.0,21.904,21.904,21.8042,21.879,135708.0
2016-08-02 10:30:00,26.31,26.46,26.3,26.33,188493.0,21.879,22.0038,21.8707,21.8957,188493.0
2016-08-02 11:00:00,26.34,26.51,26.33,26.4,174395.0,21.904,22.0453,21.8957,21.9539,174395.0
2016-08-02 11:30:00,26.41,26.41,26.31,26.32,91188.0,21.9622,21.9622,21.879,21.8873,91188.0
2016-08-02 12:00:00,26.32,26.37,26.24,26.27,152183.0,21.8873,21.9289,21.8208,21.8458,152183.0
2016-08-02 12:30:00,26.26,26.28,26.09,26.11,127430.0,21.8374,21.8541,21.6961,21.7127,127430.0
2016-08-02 13:00:00,26.11,26.16,26.05,26.15,115136.0,21.7127,21.7543,21.6628,21.746,115136.0
2016-08-02 13:30:00,26.16,26.19,26.1,26.18,96926.0,21.7543,21.7792,21.7044,21.7709,96926.0
2016-08-02 14:00:00,26.18,26.36,26.16,26.34,139154.0,21.7709,21.9206,21.7543,21.904,139154.0
2016-08-02 14:30:00,26.34,26.42,26.28,26.39,126702.0,21.904,21.9705,21.8541,21.9455,126702.0
2016-08-02 15:00:00,26.4,26.4,26.33,26.38,118343.0,21.9539,21.9539,21.8957,21.9372,118343.0
2016-08-02 15:30:00,26.38,26.42,26.35,26.38,407082.0,21.9372,21.9705,21.9123,21.9372,407082.0
2016-08-03 09:30:00,26.24,26.36,26.01,26.05,161502.0,21.8208,21.9206,21.6295,21.6628,161502.0
2016-08-03 10:00:00,26.04,26.19,26.0,26.18,107659.0,21.6545,21.7792,21.6212,21.7709,107659.0
2016-08-03 10:30:00,26.16,26.23,26.05,26.17,94876.0,21.7543,21.8125,21.6628,21.7626,94876.0
2016-08-03 11:00:00,26.16,26.26,26.1,26.25,54697.0,21.7543,21.8374,21.7044,21.8291,54697.0
2016-08-03 11:30:00,26.25,26.37,26.24,26.36,95965.0,21.8291,21.9289,21.8208,21.9206,95965.0
2016-08-03 12:00:00,26.37,26.44,26.36,26.39,128081.0,21.9289,21.9871,21.9206,21.9455,128081.0
2016-08-03 12:30:00,26.39,26.5,26.38,26.48,67289.0,21.9455,22.037,21.9372,22.0204,67289.0
2016-08-03 13:00:00,26.48,26.52,26.46,26.51,59618.0,22.0204,22.0537,22.0038,22.0453,59618.0
2016-08-03 13:30:00,26.52,26.54,26.48,26.5,72504.0,22.0537,22.0703,22.0204,22.037,72504.0
2016-08-03 14:00:00,26.5,26.58,26.48,26.55,110068.0,22.037,22.1035,22.0204,22.0786,110068.0
2016-08-03 14:30:00,26.55,26.62,26.53,26.61,88183.0,22.0786,22.1368,22.062,22.1285,88183.0
2016-08-03 15:00:00,26.62,26.62,26.56,26.58,100861.0,22.1368,22.1368,22.0869,22.1035,100861.0
2016-08-03 15:30:00,26.58,26.6,26.52,26.58,298435.0,22.1035,22.1202,22.0537,22.1035,298435.0
2016-08-04 09:30:00,26.44,26.52,25.98,25.99,220433.0,21.9871,22.0537,21.6046,21.6129,220433.0
2016-08-04 10:00:00,25.99,26.1,25.98,26.04,124672.0,21.6129,21.7044,21.6046,21.6545,124672.0
2016-08-04 10:30:00,26.05,26.19,26.05,26.11,92553.0,21.6628,21.7792,21.6628,21.7127,92553.0
2016-08-04 11:00:00,26.11,26.17,26.08,26.1,78618.0,21.7127,21.7626,21.6878,21.7044,78618.0
2016-08-04 11:30:00,26.11,26.22,26.11,26.21,57988.0,21.7127,21.8042,21.7127,21.7959,57988.0
2016-08-04 12:00:00,26.21,26.24,26.18,26.21,73777.0,21.7959,21.8208,21.7709,21.7959,73777.0
2016-08-04 12:30:00,26.21,26.27,26.21,26.26,48980.0,21.7959,21.8458,21.7959,21.8374,48980.0
2016-08-04 13:00:00,26.25,26.26,26.19,26.21,58669.0,21.8291,21.8374,21.7792,21.7959,58669.0
2016-08-04 13:30:00,26.21,26.24,26.18,26.24,44774.0,21.7959,21.8208,21.7709,21.8208,44774.0
2016-08-04 14:00:00,26.23,26.24,26.1,26.12,105564.0,21.8125,21.8208,21.7044,21.721,105564.0
2016-08-04 14:30:00,26.13,26.19,26.12,26.18,76451.0,21.7293,21.7792,21.721,21.7709,76451.0
2016-08-04 15:00:00,26.18,26.19,26.15,26.18,111708.0,21.7709,21.7792,21.746,21.7709,111708.0
2016-08-04 15:30:00,26.18,26.22,26.14,26.16,382300.0,21.7709,21.8042,21.7377,21.7543,382300.0
2016-08-05 09:30:00,26.23,26.37,26.1,26.3,86569.0,21.8125,21.9289,21.7044,21.8707,86569.0
2016-08-05 10:00:00,26.28,26.37,26.21,26.25,62704.0,21.8541,21.9289,21.7959,21.8291,62704.0
2016-08-05 10:30:00,26.25,26.36,26.22,26.35,65091.0,21.8291,21.9206,21.8042,21.9123,65091.0
2016-08-05 11:00:00,26.35,26.4,26.35,26.37,52103.0,21.9123,21.9539,21.9123,21.9289,52103.0
2016-08-05 11:30:00,26.37,26.43,26.37,26.41,51382.0,21.9289,21.9788,21.9289,21.9622,51382.0
2016-08-05 12:00:00,26.41,26.42,26.37,26.38,29811.0,21.9622,21.9705,21.9289,21.9372,29811.0
2016-08-05 12:30:00,26.39,26.41,26.38,26.38,34098.0,21.9455,21.9622,21.9372,21.9372,34098.0
2016-08-05 13:00:00,26.39,26.4,26.34,26.34,34460.0,21.9455,21.9539,21.904,21.904,34460.0
2016-08-05 13:30:00,26.35,26.39,26.34,26.39,36293.0,21.9123,21.9455,21.904,21.9455,36293.0
2016-08-05 14:00:00,26.39,26.41,26.37,26.4,45319.0,21.9455,21.9622,21.9289,21.9539,45319.0
2016-08-05 14:30:00,26.39,26.41,26.38,26.41,31859.0,21.9455,21.9622,21.9372,21.9622,31859.0
2016-08-05 15:00:00,26.4,26.41,26.37,26.38,68724.0,21.9539,21.9622,21.9289,21.9372,68724.0
2016-08-05 15:30:00,26.38,26.45,26.36,26.43,227577.0,21.9372,21.9954,21.9206,21.9788,227577.0
2016-08-08 09:30:00,26.44,26.6,26.35,26.57,190882.0,21.9871,22.1202,21.9123,22.0952,190882.0
2016-08-08 10:00:00,26.57,26.61,26.44,26.51,128912.0,22.0952,22.1285,21.9871,22.0453,128912.0
2016-08-08 10:30:00,26.51,26.51,26.42,26.44,69851.0,22.0453,22.0453,21.9705,21.9871,69851.0
2016-08-08 11:00:00,26.44,26.46,26.38,26.39,81939.0,21.9871,22.0038,21.9372,21.9455,81939.0
2016-08-08 11:30:00,26.39,26.44,26.39,26.4,41675.0,21.9455,21.9871,21.9455,21.9539,41675.0
2016-08-08 12:00:00,26.4,26.41,26.27,26.29,53897.0,21.9539,21.9622,21.8458,21.8624,53897.0
2016-08-08 12:30:00,26.29,26.3,26.25,26.28,52306.0,21.8624,21.8707,21.8291,21.8541,52306.0
2016-08-08 13:00:00,26.29,26.35,26.27,26.34,41962.0,21.8624,21.9123,21.8458,21.904,41962.0
2016-08-08 13:30:00,26.35,26.46,26.33,26.43,177592.0,21.9123,22.0038,21.8957,21.9788,177592.0
2016-08-08 14:00:00,26.44,26.51,26.43,26.5,90425.0,21.9871,22.0453,21.9788,22.037,90425.0
2016-08-08 14:30:00,26.49,26.57,26.48,26.53,146337.0,22.0287,22.0952,22.0204,22.062,146337.0
2016-08-08 15:00:00,26.52,26.57,26.51,26.57,174828.0,22.0537,22.0952,22.0453,22.0952,174828.0
2016-08-08 15:30:00,26.56,26.59,26.52,26.52,380150.0,22.0869,22.1119,22.0537,22.0537,380150.0
2016-08-09 09:30:00,26.37,26.5,26.16,26.43,200671.0,21.9289,22.037,21.7543,21.9788,200671.0
2016-08-09 10:00:00,26.44,26.48,26.3,26.46,163734.0,21.9871,22.0204,21.8707,22.0038,163734.0
2016-08-09 10:30:00,26.46,26.46,26.31,26.37,149647.0,22.0038,22.0038,21.879,21.9289,149647.0
2016-08-09 11:00:00,26.37,26.37,26.28,26.33,130715.0,21.9289,21.9289,21.8541,21.8957,130715.0
2016-08-09 11:30:00,26.33,26.38,26.24,26.28,130704.0,21.8957,21.9372,21.8208,21.8541,130704.0
2016-08-09 12:00:00,26.28,26.39,26.24,26.33,74317.0,21.8541,21.9455,21.8208,21.8957,74317.0
2016-08-09 12:30:00,26.33,26.33,26.24,26.28,69090.0,21.8957,21.8957,21.8208,21.8541,69090.0
2016-08-09 13:00:00,26.28,26.44,26.27,26.41,219519.0,21.8541,21.9871,21.8458,21.9622,219519.0
2016-08-09 13:30:00,26.4,26.43,26.34,26.4,319650.0,21.9539,21.9788,21.904,21.9539,319650.0
2016-08-09 14:00:00,26.39,26.41,26.31,26.32,112529.0,21.9455,21.9622,21.879,21.8873,112529.0
2016-08-09 14:30:00,26.31,26.32,26.18,26.28,189142.0,21.879,21.8873,21.7709,21.8541,189142.0
2016-08-09 15:00:00,26.28,26.28,26.17,26.17,159677.0,21.8541,21.8541,21.7626,21.7626,159677.0
2016-08-09 15:30:00,26.18,26.19,26.12,26.14,352088.0,21.7709,21.7792,21.721,21.7377,352088.0
2016-08-10 09:30:00,26.21,26.36,26.04,26.21,152387.0,21.7959,21.9206,21.6545,21.7959,152387.0
2016-08-10 10:00:00,26.21,26.22,26.01,26.04,100978.0,21.7959,21.8042,21.6295,21.6545,100978.0
2016-08-10 10:30:00,26.03,26.12,25.97,25.98,93232.0,21.6462,21.721,21.5963,21.6046,93232.0
2016-08-10 11:00:00,25.98,26.05,25.87,25.94,125798.0,21.6046,21.6628,21.5131,21.5713,125798.0
2016-08-10 11:30:00,25.95,26.0,25.91,25.96,99454.0,21.5796,21.6212,21.5464,21.588,99454.0
2016-08-10 12:00:00,25.98,26.0,25.94,25.95,90007.0,21.6046,21.6212,21.5713,21.5796,90007.0
2016-08-10 12:30:00,25.96,25.96,25.87,25.92,86199.0,21.588,21.588,21.5131,21.5547,86199.0
2016-08-10 13:00:00,25.92,25.95,25.9,25.94,69466.0,21.5547,21.5796,21.5381,21.5713,69466.0
2016-08-10 13:30:00,25.94,25.99,25.89,25.89,80297.0,21.5713,21.6129,21.5298,21.5298,80297.0
2016-08-10 14:00:00,25.9,25.94,25.79,25.79,195429.0,21.5381,21.5713,21.4466,21.4466,195429.0
2016-08-10 14:30:00,25.79,25.86,25.78,25.84,79256.0,21.4466,21.5048,21.4383,21.4882,79256.0
2016-08-10 15:00:00,25.84,25.9,25.81,25.85,94764.0,21.4882,21.5381,21.4632,21.4965,94764.0
2016-08-10 15:30:00,25.86,25.86,25.75,25.79,655027.0,21.5048,21.5048,21.4133,21.4466,655027.0
2016-08-11 09:30:00,25.9,25.92,25.66,25.7,176281.0,21.5381,21.5547,21.3385,21.3718,176281.0
2016-08-11 10:00:00,25.7,25.75,25.52,25.57,150632.0,21.3718,21.4133,21.2221,21.2636,150632.0
2016-08-11 10:30:00,25.58,25.74,25.57,25.68,118849.0,21.272,21.405,21.2636,21.3551,118849.0
2016-08-11 11:00:00,25.68,25.69,25.4,25.43,341398.0,21.3551,21.3634,21.1223,21.1472,341398.0
2016-08-11 11:30:00,25.43,25.53,25.4,25.48,174129.0,21.1472,21.2304,21.1223,21.1888,174129.0
2016-08-11 12:00:00,25.48,25.72,25.47,25.69,151342.0,21.1888,21.3884,21.1805,21.3634,151342.0
2016-08-11 12:30:00,25.69,25.77,25.69,25.76,85122.0,21.3634,21.43,21.3634,21.4216,85122.0
2016-08-11 13:00:00,25.75,25.77,25.7,25.71,57866.0,21.4133,21.43,21.3718,21.3801,57866.0
2016-08-11 13:30:00,25.71,25.72,25.67,25.69,75936.0,21.3801,21.3884,21.3468,21.3634,75936.0
2016-08-11 14:00:00,25.69,25.78,25.68,25.76,81217.0,21.3634,21.4383,21.3551,21.4216,81217.0
2016-08-11 14:30:00,25.76,25.77,25.68,25.73,113855.0,21.4216,21.43,21.3551,21.3967,113855.0
2016-08-11 15:00:00,25.73,25.75,25.68,25.71,138554.0,21.3967,21.4133,21.3551,21.3801,138554.0
2016-08-11 15:30:00,25.71,25.75,25.64,25.66,444533.0,21.3801,21.4133,21.3219,21.3385,444533.0
2016-08-12 09:30:00,25.61,25.75,25.38,25.71,191997.0,21.2969,21.4133,21.1056,21.3801,191997.0
2016-08-12 10:00:00,25.71,25.73,25.43,25.44,197568.0,21.3801,21.3967,21.1472,21.1555,197568.0
2016-08-12 10:30:00,25.45,25.55,25.41,25.52,98728.0,21.1639,21.247,21.1306,21.2221,98728.0
2016-08-12 11:00:00,25.52,25.53,25.4,25.51,164735.0,21.2221,21.2304,21.1223,21.2138,164735.0
2016-08-12 11:30:00,25.5,25.52,25.29,25.32,109075.0,21.2054,21.2221,21.0308,21.0557,109075.0
2016-08-12 12:00:00,25.32,25.35,25.26,25.32,134527.0,21.0557,21.0807,21.0059,21.0557,134527.0
2016-08-12 12:30:00,25.32,25.38,25.3,25.33,119289.0,21.0557,21.1056,21.0391,21.0641,119289.0
2016-08-12 13:00:00,25.34,25.42,25.32,25.41,172038.0,21.0724,21.1389,21.0557,21.1306,172038.0
2016-08-12 13:30:00,25.42,25.43,25.33,25.35,147977.0,21.1389,21.1472,21.0641,21.0807,147977.0
2016-08-12 14:00:00,25.35,25.4,25.33,25.36,109966.0,21.0807,21.1223,21.0641,21.089,109966.0
2016-08-12 14:30:00,25.35,25.38,25.3,25.33,234329.0,21.0807,21.1056,21.0391,21.0641,234329.0
2016-08-12 15:00:00,25.33,25.34,25.31,25.32,156478.0,21.0641,21.0724,21.0474,21.0557,156478.0
2016-08-12 15:30:00,25.32,25.35,25.29,25.29,504696.0,21.0557,21.0807,21.0308,21.0308,504696.0
2016-08-15 09:30:00,25.55,25.77,25.49,25.76,183872.0,21.247,21.43,21.1971,21.4216,183872.0
2016-08-15 10:00:00,25.77,25.85,25.72,25.78,123025.0,21.43,21.4965,21.3884,21.4383,123025.0
2016-08-15 10:30:00,25.78,25.85,25.76,25.79,102018.0,21.4383,21.4965,21.4216,21.4466,102018.0
2016-08-15 11:00:00,25.78,25.92,25.77,25.88,167629.0,21.4383,21.5547,21.43,21.5214,167629.0
2016-08-15 11:30:00,25.88,26.06,25.87,26.06,262737.0,21.5214,21.6711,21.5131,21.6711,262737.0
2016-08-15 12:00:00,26.05,26.11,26.04,26.09,133174.0,21.6628,21.7127,21.6545,21.6961,133174.0
2016-08-15 12:30:00,26.09,26.1,26.0,26.02,81335.0,21.6961,21.7044,21.6212,21.6379,81335.0
2016-08-15 13:00:00,26.02,26.03,25.99,26.02,79221.0,21.6379,21.6462,21.6129,21.6379,79221.0
2016-08-15 13:30:00,26.02,26.02,25.94,25.99,74865.0,21.6379,21.6379,21.5713,21.6129,74865.0
2016-08-15 14:00:00,25.99,26.01,25.94,25.96,106488.0,21.6129,21.6295,21.5713,21.588,106488.0
2016-08-15 14:30:00,25.96,26.02,25.94,25.96,86248.0,21.588,21.6379,21.5713,21.588,86248.0
2016-08-15 15:00:00,25.96,25.97,25.92,25.93,78646.0,21.588,21.5963,21.5547,21.563,78646.0
2016-08-15 15:30:00,25.92,25.95,25.89,25.89,557579.0,21.5547,21.5796,21.5298,21.5298,557579.0
2016-08-16 09:30:00,25.99,26.09,25.78,25.83,205480.0,21.6129,21.6961,21.4383,21.4799,205480.0
2016-08-16 10:00:00,25.82,25.85,25.76,25.79,120918.0,21.4715,21.4965,21.4216,21.4466,120918.0
2016-08-16 10:30:00,25.8,25.84,25.69,25.7,75979.0,21.4549,21.4882,21.3634,21.3718,75979.0
2016-08-16 11:00:00,25.7,25.71,25.61,25.63,65822.0,21.3718,21.3801,21.2969,21.3135,65822.0
2016-08-16 11:30:00,25.63,25.73,25.59,25.68,123443.0,21.3135,21.3967,21.2803,21.3551,123443.0
2016-08-16 12:00:00,25.68,25.68,25.57,25.58,48967.0,21.3551,21.3551,21.2636,21.272,48967.0
2016-08-16 12:30:00,25.57,25.67,25.57,25.64,35745.0,21.2636,21.3468,21.2636,21.3219,35745.0
2016-08-16 13:00:00,25.64,25.68,25.63,25.64,41283.0,21.3219,21.3551,21.3135,21.3219,41283.0
2016-08-16 13:30:00,25.63,25.64,25.57,25.58,43352.0,21.3135,21.3219,21.2636,21.272,43352.0
2016-08-16 14:00:00,25.58,25.61,25.57,25.58,68860.0,21.272,21.2969,21.2636,21.272,68860.0
2016-08-16 14:30:00,25.59,25.63,25.55,25.62,79678.0,21.2803,21.3135,21.247,21.3052,79678.0
2016-08-16 15:00:00,25.62,25.63,25.58,25.62,98266.0,21.3052,21.3135,21.272,21.3052,98266.0
2016-08-16 15:30:00,25.63,25.65,25.53,25.54,335259.0,21.3135,21.3302,21.2304,21.2387,335259.0
2016-08-17 09:30:00,25.56,25.56,25.32,25.32,211787.0,21.2553,21.2553,21.0557,21.0557,211787.0
2016-08-17 10:00:00,25.32,25.33,25.26,25.3,174375.0,21.0557,21.0641,21.0059,21.0391,174375.0
2016-08-17 10:30:00,25.3,25.34,25.21,25.3,159686.0,21.0391,21.0724,20.9643,21.0391,159686.0
2016-08-17 11:00:00,25.3,25.47,25.27,25.4,182678.0,21.0391,21.1805,21.0142,21.1223,182678.0
2016-08-17 11:30:00,25.39,25.4,25.28,25.29,95441.0,21.114,21.1223,21.0225,21.0308,95441.0
2016-08-17 12:00:00,25.29,25.36,25.29,25.32,91870.0,21.0308,21.089,21.0308,21.0557,91870.0
2016-08-17 12:30:00,25.33,25.34,25.24,25.32,217921.0,21.0641,21.0724,20.9892,21.0557,217921.0
2016-08-17 13:00:00,25.32,25.39,25.3,25.38,144660.0,21.0557,21.114,21.0391,21.1056,144660.0
2016-08-17 13:30:00,25.37,25.42,25.33,25.36,101066.0,21.0973,21.1389,21.0641,21.089,101066.0
2016-08-17 14:00:00,25.35,25.56,25.3,25.52,135686.0,21.0807,21.2553,21.0391,21.2221,135686.0
2016-08-17 14:30:00,25.51,25.52,25.43,25.45,130008.0,21.2138,21.2221,21.1472,21.1639,130008.0
2016-08-17 15:00:00,25.45,25.49,25.37,25.38,122489.0,21.1639,21.1971,21.0973,21.1056,122489.0
2016-08-17 15:30:00,25.38,25.45,25.36,25.39,409085.0,21.1056,21.1639,21.089,21.114,409085.0
2016-08-18 09:30:00,25.53,25.54,25.23,25.34,103783.0,21.2304,21.2387,20.9809,21.0724,103783.0
2016-08-18 10:00:00,25.34,25.43,25.29,25.34,131208.0,21.0724,21.1472,21.0308,21.0724,131208.0
2016-08-18 10:30:00,25.34,25.5,25.34,25.49,86231.0,21.0724,21.2054,21.0724,21.1971,86231.0
2016-08-18 11:00:00,25.48,25.55,25.46,25.52,92302.0,21.1888,21.247,21.1722,21.2221,92302.0
2016-08-18 11:30:00,25.53,25.66,25.52,25.54,115341.0,21.2304,21.3385,21.2221,21.2387,115341.0
2016-08-18 12:00:00,25.53,25.54,25.46,25.46,64534.0,21.2304,21.2387,21.1722,21.1722,64534.0
2016-08-18 12:30:00,25.45,25.47,25.43,25.47,59574.0,21.1639,21.1805,21.1472,21.1805,59574.0
2016-08-18 13:00:00,25.48,25.54,25.46,25.49,49654.0,21.1888,21.2387,21.1722,21.1971,49654.0
2016-08-18 13:30:00,25.49,25.57,25.48,25.56,57109.0,21.1971,21.2636,21.1888,21.2553,57109.0
2016-08-18 14:00:00,25.56,25.58,25.54,25.54,49084.0,21.2553,21.272,21.2387,21.2387,49084.0
2016-08-18 14:30:00,25.54,25.64,25.52,25.64,94379.0,21.2387,21.3219,21.2221,21.3219,94379.0
2016-08-18 15:00:00,25.64,25.69,25.63,25.67,117730.0,21.3219,21.3634,21.3135,21.3468,117730.0
2016-08-18 15:30:00,25.67,25.7,25.62,25.7,307368.0,21.3468,21.3718,21.3052,21.3718,307368.0
2016-08-19 09:30:00,25.27,25.59,24.91,24.99,481479.0,21.0142,21.2803,20.7148,20.7813,481479.0
2016-08-19 10:00:00,24.99,25.22,24.99,25.2,250469.0,20.7813,20.9726,20.7813,20.956,250469.0
2016-08-19 10:30:00,25.21,25.3,25.21,25.3,184887.0,20.9643,21.0391,20.9643,21.0391,184887.0
2016-08-19 11:00:00,25.29,25.31,25.15,25.22,120818.0,21.0308,21.0474,20.9144,20.9726,120818.0
2016-08-19 11:30:00,25.22,25.23,25.01,25.06,185146.0,20.9726,20.9809,20.798,20.8395,185146.0
2016-08-19 12:00:00,25.05,25.07,24.95,24.98,75167.0,20.8312,20.8479,20.7481,20.773,75167.0
2016-08-19 12:30:00,24.98,24.98,24.82,24.87,220269.0,20.773,20.773,20.64,20.6815,220269.0
2016-08-19 13:00:00,24.87,24.89,24.7,24.72,262671.0,20.6815,20.6982,20.5402,20.5568,262671.0
2016-08-19 13:30:00,24.72,24.76,24.6,24.64,290366.0,20.5568,20.5901,20.457,20.4903,290366.0
2016-08-19 14:00:00,24.64,24.69,24.62,24.64,227650.0,20.4903,20.5319,20.4736,20.4903,227650.0
2016-08-19 14:30:00,24.63,24.73,24.62,24.72,151588.0,20.482,20.5651,20.4736,20.5568,151588.0
2016-08-19 15:00:00,24.72,24.76,24.69,24.75,158811.0,20.5568,20.5901,20.5319,20.5817,158811.0
2016-08-19 15:30:00,24.75,24.83,24.74,24.78,881283.0,20.5817,20.6483,20.5734,20.6067,881283.0
2016-08-22 09:30:00,24.91,25.13,24.7,25.12,251851.0,20.7148,20.8977,20.5402,20.8894,251851.0
2016-08-22 10:00:00,25.12,25.15,25.0,25.03,147676.0,20.8894,20.9144,20.7896,20.8146,147676.0
2016-08-22 10:30:00,25.03,25.09,24.89,24.9,224207.0,20.8146,20.8645,20.6982,20.7065,224207.0
2016-08-22 11:00:00,24.91,24.96,24.77,24.78,109965.0,20.7148,20.7564,20.5984,20.6067,109965.0
2016-08-22 11:30:00,24.77,24.91,24.76,24.89,119921.0,20.5984,20.7148,20.5901,20.6982,119921.0
2016-08-22 12:00:00,24.88,24.95,24.87,24.92,96344.0,20.6899,20.7481,20.6815,20.7231,96344.0
2016-08-22 12:30:00,24.92,24.93,24.85,24.91,82273.0,20.7231,20.7314,20.6649,20.7148,82273.0
2016-08-22 13:00:00,24.91,24.94,24.89,24.92,99755.0,20.7148,20.7397,20.6982,20.7231,99755.0
2016-08-22 13:30:00,24.91,24.96,24.89,24.9,123917.0,20.7148,20.7564,20.6982,20.7065,123917.0
2016-08-22 14:00:00,24.91,24.93,24.83,24.84,88454.0,20.7148,20.7314,20.6483,20.6566,88454.0
2016-08-22 14:30:00,24.83,24.93,24.82,24.92,157010.0,20.6483,20.7314,20.64,20.7231,157010.0
2016-08-22 15:00:00,24.93,24.96,24.91,24.96,100785.0,20.7314,20.7564,20.7148,20.7564,100785.0
2016-08-22 15:30:00,24.96,25.05,24.95,25.05,385616.0,20.7564,20.8312,20.7481,20.8312,385616.0
2016-08-23 09:30:00,25.32,25.8,25.32,25.77,333670.0,21.0557,21.4549,21.0557,21.43,333670.0
2016-08-23 10:00:00,25.78,25.85,25.7,25.8,143858.0,21.4383,21.4965,21.3718,21.4549,143858.0
2016-08-23 10:30:00,25.81,25.88,25.76,25.83,239820.0,21.4632,21.5214,21.4216,21.4799,239820.0
2016-08-23 11:00:00,25.83,25.87,25.78,25.81,125152.0,21.4799,21.5131,21.4383,21.4632,125152.0
2016-08-23 11:30:00,25.81,25.83,25.7,25.7,70158.0,21.4632,21.4799,21.3718,21.3718,70158.0
2016-08-23 12:00:00,25.71,25.73,25.6,25.6,75143.0,21.3801,21.3967,21.2886,21.2886,75143.0
2016-08-23 12:30:00,25.6,25.63,25.54,25.59,78231.0,21.2886,21.3135,21.2387,21.2803,78231.0
2016-08-23 13:00:00,25.58,25.62,25.53,25.6,58178.0,21.272,21.3052,21.2304,21.2886,58178.0
2016-08-23 13:30:00,25.6,25.62,25.57,25.6,48800.0,21.2886,21.3052,21.2636,21.2886,48800.0
2016-08-23 14:00:00,25.61,25.61,25.51,25.54,148105.0,21.2969,21.2969,21.2138,21.2387,148105.0
2016-08-23 14:30:00,25.54,25.56,25.45,25.47,132766.0,21.2387,21.2553,21.1639,21.1805,132766.0
2016-08-23 15:00:00,25.46,25.48,25.34,25.36,129343.0,21.1722,21.1888,21.0724,21.089,129343.0
2016-08-23 15:30:00,25.36,25.37,25.26,25.31,351177.0,21.089,21.0973,21.0059,21.0474,351177.0
2016-08-24 09:30:00,25.22,25.22,24.72,24.86,248502.0,20.9726,20.9726,20.5568,20.6732,248502.0
2016-08-24 10:00:00,24.87,24.87,24.41,24.61,371106.0,20.6815,20.6815,20.299,20.4653,371106.0
2016-08-24 10:30:00,24.61,24.81,24.59,24.78,121046.0,20.4653,20.6316,20.4487,20.6067,121046.0
2016-08-24 11:00:00,24.78,24.85,24.69,24.75,117616.0,20.6067,20.6649,20.5319,20.5817,117616.0
2016-08-24 11:30:00,24.75,24.75,24.6,24.64,78244.0,20.5817,20.5817,20.457,20.4903,78244.0
2016-08-24 12:00:00,24.64,24.79,24.64,24.76,77978.0,20.4903,20.615,20.4903,20.5901,77978.0
2016-08-24 12:30:00,24.76,24.82,24.76,24.78,51865.0,20.5901,20.64,20.5901,20.6067,51865.0
2016-08-24 13:00:00,24.77,24.78,24.73,24.75,78253.0,20.5984,20.6067,20.5651,20.5817,78253.0
2016-08-24 13:30:00,24.75,24.77,24.71,24.75,88674.0,20.5817,20.5984,20.5485,20.5817,88674.0
2016-08-24 14:00:00,24.75,24.76,24.65,24.67,84591.0,20.5817,20.5901,20.4986,20.5152,84591.0
2016-08-24 14:30:00,24.66,24.75,24.64,24.72,84013.0,20.5069,20.5817,20.4903,20.5568,84013.0
2016-08-24 15:00:00,24.72,24.73,24.6,24.67,149226.0,20.5568,20.5651,20.457,20.5152,149226.0
2016-08-24 15:30:00,24.66,24.7,24.6,24.68,464746.0,20.5069,20.5402,20.457,20.5235,464746.0
2016-08-25 09:30:00,24.63,24.73,24.49,24.67,110863.0,20.482,20.5651,20.3655,20.5152,110863.0
2016-08-25 10:00:00,24.65,24.94,24.65,24.87,90403.0,20.4986,20.7397,20.4986,20.6815,90403.0
2016-08-25 10:30:00,24.86,24.94,24.78,24.88,94296.0,20.6732,20.7397,20.6067,20.6899,94296.0
2016-08-25 11:00:00,24.87,24.91,24.83,24.86,81073.0,20.6815,20.7148,20.6483,20.6732,81073.0
2016-08-25 11:30:00,24.86,24.87,24.8,24.84,120155.0,20.6732,20.6815,20.6233,20.6566,120155.0
2016-08-25 12:00:00,24.83,24.83,24.7,24.71,79427.0,20.6483,20.6483,20.5402,20.5485,79427.0
2016-08-25 12:30:00,24.71,24.75,24.7,24.71,64132.0,20.5485,20.5817,20.5402,20.5485,64132.0
2016-08-25 13:00:00,24.72,24.76,24.65,24.65,113458.0,20.5568,20.5901,20.4986,20.4986,113458.0
2016-08-25 13:30:00,24.66,24.67,24.5,24.63,215957.0,20.5069,20.5152,20.3738,20.482,215957.0
2016-08-25 14:00:00,24.62,24.67,24.6,24.62,163224.0,20.4736,20.5152,20.457,20.4736,163224.0
2016-08-25 14:30:00,24.63,24.66,24.46,24.46,298474.0,20.482,20.5069,20.3406,20.3406,298474.0
2016-08-25 15:00:00,24.46,24.55,24.42,24.46,336360.0,20.3406,20.4154,20.3073,20.3406,336360.0
2016-08-25 15:30:00,24.46,24.51,24.4,24.51,777770.0,20.3406,20.3822,20.2907,20.3822,777770.0
2016-08-26 09:30:00,24.79,25.14,24.58,25.14,192241.0,20.615,20.9061,20.4404,20.9061,192241.0
2016-08-26 10:00:00,25.13,25.27,24.81,25.19,227535.0,20.8977,21.0142,20.6316,20.9476,227535.0
2016-08-26 10:30:00,25.2,25.21,25.03,25.09,399602.0,20.956,20.9643,20.8146,20.8645,399602.0
2016-08-26 11:00:00,25.08,25.18,25.04,25.11,88204.0,20.8562,20.9393,20.8229,20.8811,88204.0
2016-08-26 11:30:00,25.12,25.13,24.88,24.9,217793.0,20.8894,20.8977,20.6899,20.7065,217793.0
2016-08-26 12:00:00,24.9,24.9,24.67,24.72,114691.0,20.7065,20.7065,20.5152,20.5568,114691.0
2016-08-26 12:30:00,24.71,24.87,24.66,24.85,109907.0,20.5485,20.6815,20.5069,20.6649,109907.0
2016-08-26 13:00:00,24.84,24.85,24.74,24.82,57490.0,20.6566,20.6649,20.5734,20.64,57490.0
2016-08-26 13:30:00,24.82,24.83,24.72,24.76,47404.0,20.64,20.6483,20.5568,20.5901,47404.0
2016-08-26 14:00:00,24.77,24.77,24.59,24.62,58741.0,20.5984,20.5984,20.4487,20.4736,58741.0
2016-08-26 14:30:00,24.61,24.63,24.55,24.57,58286.0,20.4653,20.482,20.4154,20.4321,58286.0
2016-08-26 15:00:00,24.57,24.65,24.53,24.62,81973.0,20.4321,20.4986,20.3988,20.4736,81973.0
2016-08-26 15:30:00,24.62,24.7,24.61,24.63,247133.0,20.4736,20.5402,20.4653,20.482,247133.0
2016-08-29 09:30:00,24.76,24.99,24.64,24.85,104288.0,20.5901,20.7813,20.4903,20.6649,104288.0
2016-08-29 10:00:00,24.86,24.95,24.86,24.94,70080.0,20.6732,20.7481,20.6732,20.7397,70080.0
2016-08-29 10:30:00,24.94,24.98,24.87,24.93,57346.0,20.7397,20.773,20.6815,20.7314,57346.0
2016-08-29 11:00:00,24.93,24.95,24.87,24.89,79966.0,20.7314,20.7481,20.6815,20.6982,79966.0
2016-08-29 11:30:00,24.89,25.01,24.89,24.99,66642.0,20.6982,20.798,20.6982,20.7813,66642.0
2016-08-29 12:00:00,24.98,25.02,24.85,24.86,47972.0,20.773,20.8063,20.6649,20.6732,47972.0
2016-08-29 12:30:00,24.86,24.94,24.85,24.89,42092.0,20.6732,20.7397,20.6649,20.6982,42092.0
2016-08-29 13:00:00,24.89,24.91,24.86,24.91,44193.0,20.6982,20.7148,20.6732,20.7148,44193.0
2016-08-29 13:30:00,24.9,24.91,24.83,24.85,31032.0,20.7065,20.7148,20.6483,20.6649,31032.0
2016-08-29 14:00:00,24.85,24.86,24.79,24.8,70057.0,20.6649,20.6732,20.615,20.6233,70057.0
2016-08-29 14:30:00,24.81,24.86,24.77,24.85,68098.0,20.6316,20.6732,20.5984,20.6649,68098.0
2016-08-29 15:00:00,24.86,24.87,24.8,24.85,95131.0,20.6732,20.6815,20.6233,20.6649,95131.0
2016-08-29 15:30:00,24.84,24.89,24.83,24.89,200597.0,20.6566,20.6982,20.6483,20.6982,200597.0
2016-08-30 09:30:00,26.0,26.0,24.78,24.83,155000.0,21.6212,21.6212,20.6067,20.6483,155000.0
2016-08-30 10:00:00,24.83,24.89,24.63,24.73,140879.0,20.6483,20.6982,20.482,20.5651,140879.0
2016-08-30 10:30:00,24.74,24.79,24.72,24.76,165619.0,20.5734,20.615,20.5568,20.5901,165619.0
2016-08-30 11:00:00,24.77,24.8,24.75,24.78,77943.0,20.5984,20.6233,20.5817,20.6067,77943.0
2016-08-30 11:30:00,24.78,24.84,24.77,24.82,100407.0,20.6067,20.6566,20.5984,20.64,100407.0
2016-08-30 12:00:00,24.83,24.86,24.77,24.8,65096.0,20.6483,20.6732,20.5984,20.6233,65096.0
2016-08-30 12:30:00,24.79,24.81,24.75,24.76,70713.0,20.615,20.6316,20.5817,20.5901,70713.0
2016-08-30 13:00:00,24.76,24.8,24.72,24.78,85712.0,20.5901,20.6233,20.5568,20.6067,85712.0
2016-08-30 13:30:00,24.78,24.79,24.68,24.71,160173.0,20.6067,20.615,20.5235,20.5485,160173.0
2016-08-30 14:00:00,24.71,24.76,24.57,24.58,173428.0,20.5485,20.5901,20.4321,20.4404,173428.0
2016-08-30 14:30:00,24.57,24.67,24.57,24.61,96605.0,20.4321,20.5152,20.4321,20.4653,96605.0
2016-08-30 15:00:00,24.62,24.68,24.61,24.68,84340.0,20.4736,20.5235,20.4653,20.5235,84340.0
2016-08-30 15:30:00,24.68,24.73,24.67,24.71,274399.0,20.5235,20.5651,20.5152,20.5485,274399.0
2016-08-31 09:30:00,24.57,24.75,24.29,24.43,269121.0,20.4321,20.5817,20.1992,20.3156,269121.0
2016-08-31 10:00:00,24.43,24.58,24.4,24.51,175768.0,20.3156,20.4404,20.2907,20.3822,175768.0
2016-08-31 10:30:00,24.51,24.55,24.44,24.5,97570.0,20.3822,20.4154,20.324,20.3738,97570.0
2016-08-31 11:00:00,24.49,24.53,24.4,24.45,164154.0,20.3655,20.3988,20.2907,20.3323,164154.0
2016-08-31 11:30:00,24.45,24.57,24.43,24.56,121950.0,20.3323,20.4321,20.3156,20.4237,121950.0
2016-08-31 12:00:00,24.56,24.59,24.49,24.51,82632.0,20.4237,20.4487,20.3655,20.3822,82632.0
2016-08-31 12:30:00,24.52,24.57,24.43,24.55,125056.0,20.3905,20.4321,20.3156,20.4154,125056.0
2016-08-31 13:00:00,24.55,24.7,24.54,24.66,203747.0,20.4154,20.5402,20.4071,20.5069,203747.0
2016-08-31 13:30:00,24.67,24.73,24.65,24.68,81745.0,20.5152,20.5651,20.4986,20.5235,81745.0
2016-08-31 14:00:00,24.68,24.73,24.62,24.64,94887.0,20.5235,20.5651,20.4736,20.4903,94887.0
2016-08-31 14:30:00,24.64,24.65,24.45,24.46,298047.0,20.4903,20.4986,20.3323,20.3406,298047.0
2016-08-31 15:00:00,24.45,24.61,24.44,24.6,133936.0,20.3323,20.4653,20.324,20.457,133936.0
2016-08-31 15:30:00,24.6,24.64,24.57,24.61,361831.0,20.457,20.4903,20.4321,20.4653,361831.0
2016-09-01 09:30:00,24.71,24.75,24.21,24.28,276814.0,20.5485,20.5817,20.1327,20.1909,276814.0
2016-09-01 10:00:00,24.27,24.46,24.25,24.41,278485.0,20.1826,20.3406,20.166,20.299,278485.0
2016-09-01 10:30:00,24.41,24.42,24.24,24.31,207020.0,20.299,20.3073,20.1576,20.2158,207020.0
2016-09-01 11:00:00,24.31,24.49,24.26,24.48,123692.0,20.2158,20.3655,20.1743,20.3572,123692.0
2016-09-01 11:30:00,24.47,24.61,24.45,24.61,148562.0,20.3489,20.4653,20.3323,20.4653,148562.0
2016-09-01 12:00:00,24.62,24.71,24.53,24.68,146379.0,20.4736,20.5485,20.3988,20.5235,146379.0
2016-09-01 12:30:00,24.69,24.74,24.66,24.73,83714.0,20.5319,20.5734,20.5069,20.5651,83714.0
2016-09-01 13:00:00,24.74,24.79,24.69,24.77,121352.0,20.5734,20.615,20.5319,20.5984,121352.0
2016-09-01 13:30:00,24.77,24.8,24.65,24.67,97759.0,20.5984,20.6233,20.4986,20.5152,97759.0
2016-09-01 14:00:00,24.68,24.68,24.54,24.62,81109.0,20.5235,20.5235,20.4071,20.4736,81109.0
2016-09-01 14:30:00,24.63,24.69,24.56,24.66,90174.0,20.482,20.5319,20.4237,20.5069,90174.0
2016-09-01 15:00:00,24.66,24.69,24.62,24.64,128948.0,20.5069,20.5319,20.4736,20.4903,128948.0
2016-09-01 15:30:00,24.64,24.73,24.62,24.71,315185.0,20.4903,20.5651,20.4736,20.5485,315185.0
2016-09-02 09:30:00,25.01,25.24,24.72,24.81,190418.0,20.798,20.9892,20.5568,20.6316,190418.0
2016-09-02 10:00:00,24.81,24.87,24.52,24.59,171635.0,20.6316,20.6815,20.3905,20.4487,171635.0
2016-09-02 10:30:00,24.59,24.6,24.3,24.32,315682.0,20.4487,20.457,20.2075,20.2242,315682.0
2016-09-02 11:00:00,24.31,24.39,24.29,24.3,173422.0,20.2158,20.2824,20.1992,20.2075,173422.0
2016-09-02 11:30:00,24.3,24.4,24.26,24.35,175609.0,20.2075,20.2907,20.1743,20.2491,175609.0
2016-09-02 12:00:00,24.36,24.4,24.29,24.32,76408.0,20.2574,20.2907,20.1992,20.2242,76408.0
2016-09-02 12:30:00,24.32,24.39,24.29,24.32,99587.0,20.2242,20.2824,20.1992,20.2242,99587.0
2016-09-02 13:00:00,24.33,24.37,24.3,24.36,89209.0,20.2325,20.2657,20.2075,20.2574,89209.0
2016-09-02 13:30:00,24.36,24.37,24.22,24.22,87983.0,20.2574,20.2657,20.141,20.141,87983.0
2016-09-02 14:00:00,24.23,24.34,24.22,24.3,125802.0,20.1493,20.2408,20.141,20.2075,125802.0
2016-09-02 14:30:00,24.3,24.37,24.3,24.32,93080.0,20.2075,20.2657,20.2075,20.2242,93080.0
2016-09-02 15:00:00,24.31,24.35,24.28,24.29,150998.0,20.2158,20.2491,20.1909,20.1992,150998.0
2016-09-02 15:30:00,24.29,24.34,24.26,24.33,350892.0,20.1992,20.2408,20.1743,20.2325,350892.0
2016-09-06 09:30:00,24.49,24.5,24.28,24.28,216702.0,20.3655,20.3738,20.1909,20.1909,216702.0
2016-09-06 10:00:00,24.27,24.44,24.14,24.26,165477.0,20.1826,20.324,20.0745,20.1743,165477.0
2016-09-06 10:30:00,24.26,24.33,24.2,24.23,75360.0,20.1743,20.2325,20.1244,20.1493,75360.0
2016-09-06 11:00:00,24.24,24.41,24.23,24.39,131891.0,20.1576,20.299,20.1493,20.2824,131891.0
2016-09-06 11:30:00,24.4,24.47,24.36,24.46,145808.0,20.2907,20.3489,20.2574,20.3406,145808.0
2016-09-06 12:00:00,24.47,24.55,24.47,24.49,135364.0,20.3489,20.4154,20.3489,20.3655,135364.0
2016-09-06 12:30:00,24.5,24.57,24.48,24.5,118980.0,20.3738,20.4321,20.3572,20.3738,118980.0
2016-09-06 13:00:00,24.5,24.51,24.4,24.41,60035.0,20.3738,20.3822,20.2907,20.299,60035.0
2016-09-06 13:30:00,24.42,24.56,24.4,24.55,157574.0,20.3073,20.4237,20.2907,20.4154,157574.0
2016-09-06 14:00:00,24.55,24.72,24.51,24.69,338530.0,20.4154,20.5568,20.3822,20.5319,338530.0
2016-09-06 14:30:00,24.69,24.87,24.67,24.87,476676.0,20.5319,20.6815,20.5152,20.6815,476676.0
2016-09-06 15:00:00,24.86,24.87,24.79,24.86,178981.0,20.6732,20.6815,20.615,20.6732,178981.0
2016-09-06 15:30:00,24.86,24.97,24.83,24.97,659969.0,20.6732,20.7647,20.6483,20.7647,659969.0
2016-09-07 09:30:00,24.86,24.94,24.67,24.84,120144.0,20.6732,20.7397,20.5152,20.6566,120144.0
2016-09-07 10:00:00,24.85,24.93,24.71,24.87,118898.0,20.6649,20.7314,20.5485,20.6815,118898.0
2016-09-07 10:30:00,24.87,24.88,24.77,24.84,92097.0,20.6815,20.6899,20.5984,20.6566,92097.0
2016-09-07 11:00:00,24.83,24.89,24.83,24.84,54417.0,20.6483,20.6982,20.6483,20.6566,54417.0
2016-09-07 11:30:00,24.84,24.9,24.82,24.86,65592.0,20.6566,20.7065,20.64,20.6732,65592.0
2016-09-07 12:00:00,24.85,25.14,24.76,24.79,82455.0,20.6649,20.9061,20.5901,20.615,82455.0
2016-09-07 12:30:00,24.78,24.84,24.76,24.81,56414.0,20.6067,20.6566,20.5901,20.6316,56414.0
2016-09-07 13:00:00,24.81,24.88,24.8,24.84,58222.0,20.6316,20.6899,20.6233,20.6566,58222.0
2016-09-07 13:30:00,24.84,24.88,24.82,24.83,84261.0,20.6566,20.6899,20.64,20.6483,84261.0
2016-09-07 14:00:00,24.82,24.88,24.78,24.84,162914.0,20.64,20.6899,20.6067,20.6566,162914.0
2016-09-07 14:30:00,24.84,24.89,24.82,24.86,63432.0,20.6566,20.6982,20.64,20.6732,63432.0
2016-09-07 15:00:00,24.86,24.9,24.86,24.88,48484.0,20.6732,20.7065,20.6732,20.6899,48484.0
2016-09-07 15:30:00,24.88,24.97,24.88,24.97,475206.0,20.6899,20.7647,20.6899,20.7647,475206.0
2016-09-08 09:30:00,24.99,25.11,24.72,25.1,163606.0,20.7813,20.8811,20.5568,20.8728,163606.0
2016-09-08 10:00:00,25.09,25.1,24.79,24.79,218245.0,20.8645,20.8728,20.615,20.615,218245.0
2016-09-08 10:30:00,24.8,25.01,24.8,24.92,70594.0,20.6233,20.798,20.6233,20.7231,70594.0
2016-09-08 11:00:00,24.94,25.02,24.88,24.91,115091.0,20.7397,20.8063,20.6899,20.7148,115091.0
2016-09-08 11:30:00,24.92,24.92,24.76,24.81,120102.0,20.7231,20.7231,20.5901,20.6316,120102.0
2016-09-08 12:00:00,24.81,24.81,24.71,24.74,59432.0,20.6316,20.6316,20.5485,20.5734,59432.0
2016-09-08 12:30:00,24.74,24.85,24.72,24.84,58135.0,20.5734,20.6649,20.5568,20.6566,58135.0
2016-09-08 13:00:00,24.84,24.97,24.83,24.95,101462.0,20.6566,20.7647,20.6483,20.7481,101462.0
2016-09-08 13:30:00,24.95,24.96,24.88,24.94,201546.0,20.7481,20.7564,20.6899,20.7397,201546.0
2016-09-08 14:00:00,24.94,24.94,24.89,24.9,59426.0,20.7397,20.7397,20.6982,20.7065,59426.0
2016-09-08 14:30:00,24.91,24.92,24.82,24.84,81758.0,20.7148,20.7231,20.64,20.6566,81758.0
2016-09-08 15:00:00,24.85,24.88,24.82,24.83,188571.0,20.6649,20.6899,20.64,20.6483,188571.0
2016-09-08 15:30:00,24.84,24.91,24.79,24.82,305269.0,20.6566,20.7148,20.615,20.64,305269.0
2016-09-09 09:30:00,24.6,24.69,24.24,24.39,230700.0,20.457,20.5319,20.1576,20.2824,230700.0
2016-09-09 10:00:00,24.38,24.46,24.31,24.38,130808.0,20.2741,20.3406,20.2158,20.2741,130808.0
2016-09-09 10:30:00,24.38,24.39,24.16,24.21,160548.0,20.2741,20.2824,20.0911,20.1327,160548.0
2016-09-09 11:00:00,24.22,24.23,24.12,24.19,147406.0,20.141,20.1493,20.0578,20.1161,147406.0
2016-09-09 11:30:00,24.2,24.23,24.05,24.08,153976.0,20.1244,20.1493,19.9996,20.0246,153976.0
2016-09-09 12:00:00,24.07,24.16,24.07,24.09,105563.0,20.0163,20.0911,20.0163,20.0329,105563.0
2016-09-09 12:30:00,24.09,24.19,24.07,24.16,128721.0,20.0329,20.1161,20.0163,20.0911,128721.0
2016-09-09 13:00:00,24.16,24.17,24.01,24.03,121488.0,20.0911,20.0994,19.9664,19.983,121488.0
2016-09-09 13:30:00,24.03,24.12,23.96,24.11,143852.0,19.983,20.0578,19.9248,20.0495,143852.0
2016-09-09 14:00:00,24.11,24.11,23.97,24.07,156480.0,20.0495,20.0495,19.9331,20.0163,156480.0
2016-09-09 14:30:00,24.07,24.13,23.99,24.02,176261.0,20.0163,20.0662,19.9497,19.9747,176261.0
2016-09-09 15:00:00,24.02,24.08,23.91,24.05,219040.0,19.9747,20.0246,19.8832,19.9996,219040.0
2016-09-09 15:30:00,24.05,24.08,23.94,24.0,462633.0,19.9996,20.0246,19.9082,19.9581,462633.0
2016-09-12 09:30:00,23.74,23.97,23.55,23.92,224868.0,19.7418,19.9331,19.5838,19.8915,224868.0
2016-09-12 10:00:00,23.93,24.07,23.9,23.93,236681.0,19.8998,20.0163,19.8749,19.8998,236681.0
2016-09-12 10:30:00,23.93,23.96,23.83,23.93,390726.0,19.8998,19.9248,19.8167,19.8998,390726.0
2016-09-12 11:00:00,23.93,24.03,23.9,24.0,135023.0,19.8998,19.983,19.8749,19.9581,135023.0
2016-09-12 11:30:00,24.01,24.09,23.96,23.99,105124.0,19.9664,20.0329,19.9248,19.9497,105124.0
2016-09-12 12:00:00,24.0,24.03,23.96,23.98,116056.0,19.9581,19.983,19.9248,19.9414,116056.0
2016-09-12 12:30:00,23.99,24.07,23.98,24.02,143788.0,19.9497,20.0163,19.9414,19.9747,143788.0
2016-09-12 13:00:00,24.02,24.14,23.97,23.98,449965.0,19.9747,20.0745,19.9331,19.9414,449965.0
2016-09-12 13:30:00,23.98,24.11,23.89,24.07,238822.0,19.9414,20.0495,19.8666,20.0163,238822.0
2016-09-12 14:00:00,24.07,24.31,24.05,24.16,344098.0,20.0163,20.2158,19.9996,20.0911,344098.0
2016-09-12 14:30:00,24.17,24.31,24.17,24.2,115980.0,20.0994,20.2158,20.0994,20.1244,115980.0
2016-09-12 15:00:00,24.2,24.23,24.1,24.11,187971.0,20.1244,20.1493,20.0412,20.0495,187971.0
2016-09-12 15:30:00,24.11,24.16,24.06,24.13,664547.0,20.0495,20.0911,20.008,20.0662,664547.0
2016-09-13 09:30:00,23.82,23.82,23.57,23.73,149004.0,19.8084,19.8084,19.6005,19.7335,149004.0
2016-09-13 10:00:00,23.72,23.75,23.52,23.53,135240.0,19.7252,19.7502,19.5589,19.5672,135240.0
2016-09-13 10:30:00,23.53,23.55,23.39,23.4,239707.0,19.5672,19.5838,19.4508,19.4591,239707.0
2016-09-13 11:00:00,23.4,23.49,23.26,23.27,305707.0,19.4591,19.5339,19.3427,19.351,305707.0
2016-09-13 11:30:00,23.27,23.36,23.25,23.33,201808.0,19.351,19.4258,19.3344,19.4009,201808.0
2016-09-13 12:00:00,23.34,23.39,23.19,23.24,240014.0,19.4092,19.4508,19.2845,19.3261,240014.0
2016-09-13 12:30:00,23.24,23.28,23.12,23.14,112713.0,19.3261,19.3593,19.2263,19.2429,112713.0
2016-09-13 13:00:00,23.14,23.36,23.04,23.35,221565.0,19.2429,19.4258,19.1597,19.4175,221565.0
2016-09-13 13:30:00,23.36,23.43,23.19,23.25,119099.0,19.4258,19.4841,19.2845,19.3344,119099.0
2016-09-13 14:00:00,23.24,23.28,23.2,23.21,104272.0,19.3261,19.3593,19.2928,19.3011,104272.0
2016-09-13 14:30:00,23.21,23.36,23.17,23.29,98521.0,19.3011,19.4258,19.2678,19.3676,98521.0
2016-09-13 15:00:00,23.29,23.45,23.24,23.43,143297.0,19.3676,19.5007,19.3261,19.4841,143297.0
2016-09-13 15:30:00,23.43,23.47,23.3,23.36,433888.0,19.4841,19.5173,19.3759,19.4258,433888.0
2016-09-14 09:30:00,23.24,23.24,22.79,23.01,477620.0,19.3261,19.3261,18.9518,19.1348,477620.0
2016-09-14 10:00:00,23.02,23.17,22.93,22.99,290891.0,19.1431,19.2678,19.0683,19.1182,290891.0
2016-09-14 10:30:00,22.99,23.15,22.97,23.07,440503.0,19.1182,19.2512,19.1015,19.1847,440503.0
2016-09-14 11:00:00,23.06,23.29,23.06,23.2,888330.0,19.1764,19.3676,19.1764,19.2928,888330.0
2016-09-14 11:30:00,23.2,23.27,23.16,23.25,126142.0,19.2928,19.351,19.2595,19.3344,126142.0
2016-09-14 12:00:00,23.26,23.29,23.21,23.25,96942.0,19.3427,19.3676,19.3011,19.3344,96942.0
2016-09-14 12:30:00,23.24,23.29,23.13,23.21,100219.0,19.3261,19.3676,19.2346,19.3011,100219.0
2016-09-14 13:00:00,23.21,23.26,23.2,23.24,65235.0,19.3011,19.3427,19.2928,19.3261,65235.0
2016-09-14 13:30:00,23.23,23.26,23.14,23.15,74005.0,19.3177,19.3427,19.2429,19.2512,74005.0
2016-09-14 14:00:00,23.15,23.23,23.1,23.2,88302.0,19.2512,19.3177,19.2096,19.2928,88302.0
2016-09-14 14:30:00,23.2,23.29,23.18,23.24,121087.0,19.2928,19.3676,19.2762,19.3261,121087.0
2016-09-14 15:00:00,23.23,23.25,23.16,23.16,106981.0,19.3177,19.3344,19.2595,19.2595,106981.0
2016-09-14 15:30:00,23.17,23.3,23.17,23.25,485908.0,19.2678,19.3759,19.2678,19.3344,485908.0
2016-09-15 09:30:00,23.24,23.32,23.06,23.22,474310.0,19.3261,19.3926,19.1764,19.3094,474310.0
2016-09-15 10:00:00,23.21,23.47,23.15,23.32,232755.0,19.3011,19.5173,19.2512,19.3926,232755.0
2016-09-15 10:30:00,23.32,23.45,23.31,23.45,208173.0,19.3926,19.5007,19.3843,19.5007,208173.0
2016-09-15 11:00:00,23.45,23.46,23.34,23.39,159709.0,19.5007,19.509,19.4092,19.4508,159709.0
2016-09-15 11:30:00,23.39,23.62,23.39,23.55,211275.0,19.4508,19.6421,19.4508,19.5838,211275.0
2016-09-15 12:00:00,23.56,23.62,23.55,23.58,168631.0,19.5922,19.6421,19.5838,19.6088,168631.0
2016-09-15 12:30:00,23.57,23.59,23.46,23.54,134585.0,19.6005,19.6171,19.509,19.5755,134585.0
2016-09-15 13:00:00,23.55,23.6,23.5,23.54,158224.0,19.5838,19.6254,19.5423,19.5755,158224.0
2016-09-15 13:30:00,23.54,23.64,23.53,23.64,144147.0,19.5755,19.6587,19.5672,19.6587,144147.0
2016-09-15 14:00:00,23.64,23.7,23.58,23.58,214455.0,19.6587,19.7086,19.6088,19.6088,214455.0
2016-09-15 14:30:00,23.59,23.6,23.55,23.55,217610.0,19.6171,19.6254,19.5838,19.5838,217610.0
2016-09-15 15:00:00,23.55,23.66,23.55,23.64,315032.0,19.5838,19.6753,19.5838,19.6587,315032.0
2016-09-15 15:30:00,23.64,23.67,23.61,23.65,732518.0,19.6587,19.6836,19.6337,19.667,732518.0
2016-09-16 09:30:00,23.59,23.81,23.5,23.79,528053.0,19.6171,19.8001,19.5423,19.7834,528053.0
2016-09-16 10:00:00,23.78,23.79,23.6,23.67,169750.0,19.7751,19.7834,19.6254,19.6836,169750.0
2016-09-16 10:30:00,23.66,23.71,23.54,23.54,158033.0,19.6753,19.7169,19.5755,19.5755,158033.0
2016-09-16 11:00:00,23.55,23.61,23.5,23.52,166795.0,19.5838,19.6337,19.5423,19.5589,166795.0
2016-09-16 11:30:00,23.52,23.54,23.46,23.46,334701.0,19.5589,19.5755,19.509,19.509,334701.0
2016-09-16 12:00:00,23.47,23.6,23.44,23.57,334459.0,19.5173,19.6254,19.4924,19.6005,334459.0
2016-09-16 12:30:00,23.58,23.6,23.48,23.49,259348.0,19.6088,19.6254,19.5256,19.5339,259348.0
2016-09-16 13:00:00,23.49,23.55,23.48,23.5,92304.0,19.5339,19.5838,19.5256,19.5423,92304.0
2016-09-16 13:30:00,23.5,23.53,23.45,23.48,187759.0,19.5423,19.5672,19.5007,19.5256,187759.0
2016-09-16 14:00:00,23.48,23.51,23.46,23.48,208646.0,19.5256,19.5506,19.509,19.5256,208646.0
2016-09-16 14:30:00,23.48,23.49,23.44,23.46,261067.0,19.5256,19.5339,19.4924,19.509,261067.0
2016-09-16 15:00:00,23.45,23.55,23.45,23.52,147399.0,19.5007,19.5838,19.5007,19.5589,147399.0
2016-09-16 15:30:00,23.52,23.57,23.48,23.49,731736.0,19.5589,19.6005,19.5256,19.5339,731736.0
2016-09-19 09:30:00,23.58,24.4,23.58,24.4,728775.0,19.6088,20.2907,19.6088,20.2907,728775.0
2016-09-19 10:00:00,24.4,24.44,24.21,24.3,327539.0,20.2907,20.324,20.1327,20.2075,327539.0
2016-09-19 10:30:00,24.3,24.31,24.12,24.2,135554.0,20.2075,20.2158,20.0578,20.1244,135554.0
2016-09-19 11:00:00,24.21,24.26,24.12,24.21,165838.0,20.1327,20.1743,20.0578,20.1327,165838.0
2016-09-19 11:30:00,24.22,24.27,24.14,24.18,121390.0,20.141,20.1826,20.0745,20.1077,121390.0
2016-09-19 12:00:00,24.17,24.21,24.1,24.18,159139.0,20.0994,20.1327,20.0412,20.1077,159139.0
2016-09-19 12:30:00,24.18,24.2,24.06,24.12,153336.0,20.1077,20.1244,20.008,20.0578,153336.0
2016-09-19 13:00:00,24.12,24.14,23.98,24.06,175586.0,20.0578,20.0745,19.9414,20.008,175586.0
2016-09-19 13:30:00,24.06,24.1,23.99,24.08,179171.0,20.008,20.0412,19.9497,20.0246,179171.0
2016-09-19 14:00:00,24.07,24.1,24.04,24.07,119075.0,20.0163,20.0412,19.9913,20.0163,119075.0
2016-09-19 14:30:00,24.07,24.16,24.06,24.16,144718.0,20.0163,20.0911,20.008,20.0911,144718.0
2016-09-19 15:00:00,24.15,24.19,24.11,24.17,189660.0,20.0828,20.1161,20.0495,20.0994,189660.0
2016-09-19 15:30:00,24.16,24.31,24.16,24.29,920742.0,20.0911,20.2158,20.0911,20.1992,920742.0
2016-09-20 09:30:00,23.98,24.24,23.35,24.06,961703.0,19.9414,20.1576,19.4175,20.008,961703.0
2016-09-20 10:00:00,24.06,24.22,24.05,24.1,849515.0,20.008,20.141,19.9996,20.0412,849515.0
2016-09-20 10:30:00,24.09,24.13,24.06,24.08,378075.0,20.0329,20.0662,20.008,20.0246,378075.0
2016-09-20 11:00:00,24.08,24.26,24.08,24.14,324029.0,20.0246,20.1743,20.0246,20.0745,324029.0
2016-09-20 11:30:00,24.14,24.15,24.06,24.1,121993.0,20.0745,20.0828,20.008,20.0412,121993.0
2016-09-20 12:00:00,24.1,24.12,24.08,24.08,144245.0,20.0412,20.0578,20.0246,20.0246,144245.0
2016-09-20 12:30:00,24.09,24.12,24.08,24.09,208165.0,20.0329,20.0578,20.0246,20.0329,208165.0
2016-09-20 13:00:00,24.08,24.11,24.05,24.09,171440.0,20.0246,20.0495,19.9996,20.0329,171440.0
2016-09-20 13:30:00,24.08,24.15,24.08,24.09,108831.0,20.0246,20.0828,20.0246,20.0329,108831.0
2016-09-20 14:00:00,24.09,24.11,24.07,24.1,524435.0,20.0329,20.0495,20.0163,20.0412,524435.0
2016-09-20 14:30:00,24.09,24.13,24.08,24.13,322351.0,20.0329,20.0662,20.0246,20.0662,322351.0
2016-09-20 15:00:00,24.13,24.21,24.12,24.2,212321.0,20.0662,20.1327,20.0578,20.1244,212321.0
2016-09-20 15:30:00,24.19,24.3,24.18,24.21,527516.0,20.1161,20.2075,20.1077,20.1327,527516.0
2016-09-21 09:30:00,24.33,24.54,24.3,24.41,249636.0,20.2325,20.4071,20.2075,20.299,249636.0
2016-09-21 10:00:00,24.41,24.49,24.37,24.43,159564.0,20.299,20.3655,20.2657,20.3156,159564.0
2016-09-21 10:30:00,24.44,24.48,24.38,24.45,168800.0,20.324,20.3572,20.2741,20.3323,168800.0
2016-09-21 11:00:00,24.45,24.53,24.44,24.52,108362.0,20.3323,20.3988,20.324,20.3905,108362.0
2016-09-21 11:30:00,24.52,24.53,24.45,24.49,95165.0,20.3905,20.3988,20.3323,20.3655,95165.0
2016-09-21 12:00:00,24.5,24.5,24.35,24.37,180037.0,20.3738,20.3738,20.2491,20.2657,180037.0
2016-09-21 12:30:00,24.37,24.39,24.34,24.38,121588.0,20.2657,20.2824,20.2408,20.2741,121588.0
2016-09-21 13:00:00,24.39,24.44,24.35,24.38,127356.0,20.2824,20.324,20.2491,20.2741,127356.0
2016-09-21 13:30:00,24.38,24.41,24.35,24.35,121255.0,20.2741,20.299,20.2491,20.2491,121255.0
2016-09-21 14:00:00,24.35,24.67,24.35,24.52,285284.0,20.2491,20.5152,20.2491,20.3905,285284.0
2016-09-21 14:30:00,24.52,24.62,24.45,24.61,231664.0,20.3905,20.4736,20.3323,20.4653,231664.0
2016-09-21 15:00:00,24.61,24.75,24.6,24.73,222461.0,20.4653,20.5817,20.457,20.5651,222461.0
2016-09-21 15:30:00,24.72,24.86,24.72,24.85,503231.0,20.5568,20.6732,20.5568,20.6649,503231.0
2016-09-22 09:30:00,25.13,25.43,24.94,24.96,296359.0,20.8977,21.1472,20.7397,20.7564,296359.0
2016-09-22 10:00:00,24.98,25.04,24.86,24.87,265815.0,20.773,20.8229,20.6732,20.6815,265815.0
2016-09-22 10:30:00,24.87,25.04,24.86,25.02,400783.0,20.6815,20.8229,20.6732,20.8063,400783.0
2016-09-22 11:00:00,25.02,25.07,24.92,25.05,216799.0,20.8063,20.8479,20.7231,20.8312,216799.0
2016-09-22 11:30:00,25.06,25.08,24.97,25.01,211790.0,20.8395,20.8562,20.7647,20.798,211790.0
2016-09-22 12:00:00,25.01,25.05,24.93,24.96,92781.0,20.798,20.8312,20.7314,20.7564,92781.0
2016-09-22 12:30:00,24.96,25.1,24.95,25.08,109965.0,20.7564,20.8728,20.7481,20.8562,109965.0
2016-09-22 13:00:00,25.09,25.1,25.03,25.03,96115.0,20.8645,20.8728,20.8146,20.8146,96115.0
2016-09-22 13:30:00,25.04,25.11,24.99,25.0,127337.0,20.8229,20.8811,20.7813,20.7896,127337.0
2016-09-22 14:00:00,25.0,25.0,24.84,24.84,136240.0,20.7896,20.7896,20.6566,20.6566,136240.0
2016-09-22 14:30:00,24.84,24.86,24.77,24.8,248195.0,20.6566,20.6732,20.5984,20.6233,248195.0
2016-09-22 15:00:00,24.81,24.84,24.77,24.78,161852.0,20.6316,20.6566,20.5984,20.6067,161852.0
2016-09-22 15:30:00,24.79,24.82,24.7,24.72,504781.0,20.615,20.64,20.5402,20.5568,504781.0
2016-09-23 09:30:00,24.76,24.91,24.56,24.89,214870.0,20.5901,20.7148,20.4237,20.6982,214870.0
2016-09-23 10:00:00,24.89,24.93,24.86,24.91,151280.0,20.6982,20.7314,20.6732,20.7148,151280.0
2016-09-23 10:30:00,24.91,24.99,24.84,24.99,211041.0,20.7148,20.7813,20.6566,20.7813,211041.0
2016-09-23 11:00:00,25.0,25.1,24.88,24.88,216771.0,20.7896,20.8728,20.6899,20.6899,216771.0
2016-09-23 11:30:00,24.89,24.95,24.83,24.85,116422.0,20.6982,20.7481,20.6483,20.6649,116422.0
2016-09-23 12:00:00,24.85,24.87,24.8,24.83,52017.0,20.6649,20.6815,20.6233,20.6483,52017.0
2016-09-23 12:30:00,24.84,24.93,24.75,24.88,120426.0,20.6566,20.7314,20.5817,20.6899,120426.0
2016-09-23 13:00:00,24.88,24.88,24.78,24.82,84068.0,20.6899,20.6899,20.6067,20.64,84068.0
2016-09-23 13:30:00,24.82,24.83,24.75,24.81,115441.0,20.64,20.6483,20.5817,20.6316,115441.0
2016-09-23 14:00:00,24.81,24.82,24.72,24.76,92515.0,20.6316,20.64,20.5568,20.5901,92515.0
2016-09-23 14:30:00,24.77,24.85,24.74,24.84,88712.0,20.5984,20.6649,20.5734,20.6566,88712.0
2016-09-23 15:00:00,24.84,24.89,24.83,24.88,125465.0,20.6566,20.6982,20.6483,20.6899,125465.0
2016-09-23 15:30:00,24.88,24.9,24.84,24.84,389053.0,20.6899,20.7065,20.6566,20.6566,389053.0
2016-09-26 09:30:00,24.83,24.89,24.62,24.68,197435.0,20.6483,20.6982,20.4736,20.5235,197435.0
2016-09-26 10:00:00,24.68,24.82,24.68,24.77,106983.0,20.5235,20.64,20.5235,20.5984,106983.0
2016-09-26 10:30:00,24.77,24.96,24.76,24.96,161512.0,20.5984,20.7564,20.5901,20.7564,161512.0
2016-09-26 11:00:00,24.96,25.0,24.92,24.96,150884.0,20.7564,20.7896,20.7231,20.7564,150884.0
2016-09-26 11:30:00,24.96,24.99,24.88,24.92,194436.0,20.7564,20.7813,20.6899,20.7231,194436.0
2016-09-26 12:00:00,24.93,24.96,24.85,24.89,127764.0,20.7314,20.7564,20.6649,20.6982,127764.0
2016-09-26 12:30:00,24.89,24.92,24.83,24.9,87679.0,20.6982,20.7231,20.6483,20.7065,87679.0
2016-09-26 13:00:00,24.89,24.94,24.89,24.91,56857.0,20.6982,20.7397,20.6982,20.7148,56857.0
2016-09-26 13:30:00,24.92,24.92,24.85,24.89,92270.0,20.7231,20.7231,20.6649,20.6982,92270.0
2016-09-26 14:00:00,24.88,24.96,24.83,24.94,133865.0,20.6899,20.7564,20.6483,20.7397,133865.0
2016-09-26 14:30:00,24.94,25.02,24.92,25.01,136666.0,20.7397,20.8063,20.7231,20.798,136666.0
2016-09-26 15:00:00,25.0,25.04,25.0,25.01,149907.0,20.7896,20.8229,20.7896,20.798,149907.0
2016-09-26 15:30:00,25.01,25.02,24.9,24.91,375346.0,20.798,20.8063,20.7065,20.7148,375346.0
2016-09-27 09:30:00,24.84,25.0,24.6,25.0,198872.0,20.6566,20.7896,20.457,20.7896,198872.0
2016-09-27 10:00:00,25.0,25.09,24.97,25.07,165999.0,20.7896,20.8645,20.7647,20.8479,165999.0
2016-09-27 10:30:00,25.08,25.09,24.94,24.94,171445.0,20.8562,20.8645,20.7397,20.7397,171445.0
2016-09-27 11:00:00,24.95,24.98,24.87,24.98,129387.0,20.7481,20.773,20.6815,20.773,129387.0
2016-09-27 11:30:00,24.98,25.06,24.97,25.03,175774.0,20.773,20.8395,20.7647,20.8146,175774.0
2016-09-27 12:00:00,25.02,25.17,25.01,25.15,125495.0,20.8063,20.931,20.798,20.9144,125495.0
2016-09-27 12:30:00,25.16,25.28,25.13,25.27,105392.0,20.9227,21.0225,20.8977,21.0142,105392.0
2016-09-27 13:00:00,25.26,25.27,25.18,25.24,96885.0,21.0059,21.0142,20.9393,20.9892,96885.0
2016-09-27 13:30:00,25.24,25.29,25.2,25.26,121862.0,20.9892,21.0308,20.956,21.0059,121862.0
2016-09-27 14:00:00,25.27,25.27,25.22,25.25,206717.0,21.0142,21.0142,20.9726,20.9975,206717.0
2016-09-27 14:30:00,25.25,25.29,25.24,25.29,150609.0,20.9975,21.0308,20.9892,21.0308,150609.0
2016-09-27 15:00:00,25.29,25.34,25.28,25.34,180186.0,21.0308,21.0724,21.0225,21.0724,180186.0
2016-09-27 15:30:00,25.34,25.44,25.29,25.4,689690.0,21.0724,21.1555,21.0308,21.1223,689690.0
2016-09-28 09:30:00,25.39,25.61,25.35,25.52,120705.0,21.2296,21.4135,21.1961,21.3383,120705.0
2016-09-28 10:00:00,25.52,25.57,25.44,25.45,102592.0,21.3383,21.3801,21.2714,21.2797,102592.0
2016-09-28 10:30:00,25.46,25.52,25.17,25.18,200064.0,21.2881,21.3383,21.0456,21.054,200064.0
2016-09-28 11:00:00,25.19,25.2,25.06,25.16,113529.0,21.0623,21.0707,20.9536,21.0373,113529.0
2016-09-28 11:30:00,25.16,25.24,25.11,25.21,97712.0,21.0373,21.1041,20.9954,21.0791,97712.0
2016-09-28 12:00:00,25.22,25.23,25.14,25.17,74571.0,21.0874,21.0958,21.0205,21.0456,74571.0
2016-09-28 12:30:00,25.17,25.29,25.14,25.21,250727.0,21.0456,21.1459,21.0205,21.0791,250727.0
2016-09-28 13:00:00,25.21,25.29,25.17,25.27,71654.0,21.0791,21.1459,21.0456,21.1292,71654.0
2016-09-28 13:30:00,25.28,25.35,25.27,25.3,76862.0,21.1376,21.1961,21.1292,21.1543,76862.0
2016-09-28 14:00:00,25.31,25.5,25.29,25.47,200681.0,21.1627,21.3215,21.1459,21.2965,200681.0
2016-09-28 14:30:00,25.47,25.53,25.43,25.48,95045.0,21.2965,21.3466,21.263,21.3048,95045.0
2016-09-28 15:00:00,25.48,25.5,25.42,25.45,77809.0,21.3048,21.3215,21.2546,21.2797,77809.0
2016-09-28 15:30:00,25.45,25.59,25.44,25.57,367931.0,21.2797,21.3968,21.2714,21.3801,367931.0
2016-09-29 09:30:00,25.54,25.81,25.45,25.67,201500.0,21.355,21.5807,21.2797,21.4637,201500.0
2016-09-29 10:00:00,25.67,25.71,25.48,25.5,169069.0,21.4637,21.4971,21.3048,21.3215,169069.0
2016-09-29 10:30:00,25.5,25.5,25.37,25.41,305704.0,21.3215,21.3215,21.2128,21.2463,305704.0
2016-09-29 11:00:00,25.4,25.41,25.27,25.34,231133.0,21.2379,21.2463,21.1292,21.1878,231133.0
2016-09-29 11:30:00,25.34,25.39,25.25,25.32,237000.0,21.1878,21.2296,21.1125,21.171,237000.0
2016-09-29 12:00:00,25.31,25.39,25.23,25.36,228119.0,21.1627,21.2296,21.0958,21.2045,228119.0
2016-09-29 12:30:00,25.38,25.41,25.07,25.1,130359.0,21.2212,21.2463,20.962,20.9871,130359.0
2016-09-29 13:00:00,25.09,25.13,25.03,25.09,137299.0,20.9787,21.0122,20.9286,20.9787,137299.0
2016-09-29 13:30:00,25.09,25.09,24.83,24.85,161239.0,20.9787,20.9787,20.7613,20.778,161239.0
2016-09-29 14:00:00,24.85,25.15,24.85,25.14,236322.0,20.778,21.0289,20.778,21.0205,236322.0
2016-09-29 14:30:00,25.14,25.21,25.1,25.11,131779.0,21.0205,21.0791,20.9871,20.9954,131779.0
2016-09-29 15:00:00,25.1,25.17,25.09,25.14,293421.0,20.9871,21.0456,20.9787,21.0205,293421.0
2016-09-29 15:30:00,25.13,25.15,25.08,25.11,491460.0,21.0122,21.0289,20.9704,20.9954,491460.0
2016-09-30 09:30:00,25.28,25.28,24.73,24.86,233329.0,21.1376,21.1376,20.6777,20.7864,233329.0
2016-09-30 10:00:00,24.87,25.07,24.81,25.05,440799.0,20.7948,20.962,20.7446,20.9453,440799.0
2016-09-30 10:30:00,25.05,25.07,24.98,25.07,198077.0,20.9453,20.962,20.8867,20.962,198077.0
2016-09-30 11:00:00,25.07,25.24,25.07,25.14,336588.0,20.962,21.1041,20.962,21.0205,336588.0
2016-09-30 11:30:00,25.14,25.16,25.05,25.08,211324.0,21.0205,21.0373,20.9453,20.9704,211324.0
2016-09-30 12:00:00,25.08,25.21,25.08,25.2,132359.0,20.9704,21.0791,20.9704,21.0707,132359.0
2016-09-30 12:30:00,25.2,25.29,25.19,25.27,87316.0,21.0707,21.1459,21.0623,21.1292,87316.0
2016-09-30 13:00:00,25.27,25.32,25.21,25.22,95790.0,21.1292,21.171,21.0791,21.0874,95790.0
2016-09-30 13:30:00,25.23,25.27,25.22,25.24,95837.0,21.0958,21.1292,21.0874,21.1041,95837.0
2016-09-30 14:00:00,25.24,25.28,25.2,25.21,107413.0,21.1041,21.1376,21.0707,21.0791,107413.0
2016-09-30 14:30:00,25.22,25.28,25.2,25.23,118762.0,21.0874,21.1376,21.0707,21.0958,118762.0
2016-09-30 15:00:00,25.23,25.24,25.19,25.2,136686.0,21.0958,21.1041,21.0623,21.0707,136686.0
2016-09-30 15:30:00,25.2,25.21,24.98,25.0,930988.0,21.0707,21.0791,20.8867,20.9035,930988.0
2016-10-03 09:30:00,24.99,24.99,24.63,24.72,125536.0,20.8951,20.8951,20.5941,20.6694,125536.0
2016-10-03 10:00:00,24.72,24.75,24.57,24.64,183705.0,20.6694,20.6944,20.5439,20.6025,183705.0
2016-10-03 10:30:00,24.64,24.73,24.62,24.66,154467.0,20.6025,20.6777,20.5857,20.6192,154467.0
2016-10-03 11:00:00,24.66,24.67,24.52,24.53,121994.0,20.6192,20.6275,20.5021,20.5105,121994.0
2016-10-03 11:30:00,24.53,24.57,24.41,24.43,226229.0,20.5105,20.5439,20.4101,20.4269,226229.0
2016-10-03 12:00:00,24.43,24.47,24.38,24.43,110990.0,20.4269,20.4603,20.3851,20.4269,110990.0
2016-10-03 12:30:00,24.43,24.48,24.35,24.48,88831.0,20.4269,20.4687,20.36,20.4687,88831.0
2016-10-03 13:00:00,24.48,24.52,24.41,24.5,110773.0,20.4687,20.5021,20.4101,20.4854,110773.0
2016-10-03 13:30:00,24.51,24.59,24.5,24.57,89014.0,20.4938,20.5607,20.4854,20.5439,89014.0
2016-10-03 14:00:00,24.57,24.6,24.48,24.51,78099.0,20.5439,20.569,20.4687,20.4938,78099.0
2016-10-03 14:30:00,24.51,24.53,24.46,24.5,120393.0,20.4938,20.5105,20.452,20.4854,120393.0
2016-10-03 15:00:00,24.51,24.57,24.48,24.57,114597.0,20.4938,20.5439,20.4687,20.5439,114597.0
2016-10-03 15:30:00,24.57,24.58,24.5,24.54,449661.0,20.5439,20.5523,20.4854,20.5188,449661.0
2016-10-04 09:30:00,24.22,24.57,24.14,24.43,361092.0,20.2513,20.5439,20.1844,20.4269,361092.0
2016-10-04 10:00:00,24.43,24.49,24.35,24.49,140784.0,20.4269,20.477,20.36,20.477,140784.0
2016-10-04 10:30:00,24.49,24.57,24.34,24.39,193725.0,20.477,20.5439,20.3516,20.3934,193725.0
2016-10-04 11:00:00,24.39,24.41,24.15,24.22,251281.0,20.3934,20.4101,20.1928,20.2513,251281.0
2016-10-04 11:30:00,24.22,24.3,24.16,24.2,171501.0,20.2513,20.3182,20.2011,20.2346,171501.0
2016-10-04 12:00:00,24.2,24.31,24.18,24.27,81502.0,20.2346,20.3265,20.2178,20.2931,81502.0
2016-10-04 12:30:00,24.28,24.31,24.06,24.06,201447.0,20.3014,20.3265,20.1175,20.1175,201447.0
2016-10-04 13:00:00,24.07,24.07,23.88,23.94,287022.0,20.1259,20.1259,19.967,20.0172,287022.0
2016-10-04 13:30:00,23.94,23.95,23.9,23.91,115657.0,20.0172,20.0255,19.9837,19.9921,115657.0
2016-10-04 14:00:00,23.91,23.96,23.89,23.95,136267.0,19.9921,20.0339,19.9754,20.0255,136267.0
2016-10-04 14:30:00,23.94,23.95,23.9,23.91,102344.0,20.0172,20.0255,19.9837,19.9921,102344.0
2016-10-04 15:00:00,23.91,23.92,23.88,23.92,152668.0,19.9921,20.0004,19.967,20.0004,152668.0
2016-10-04 15:30:00,23.92,23.95,23.86,23.89,590277.0,20.0004,20.0255,19.9503,19.9754,590277.0
2016-10-05 09:30:00,24.08,24.23,23.8,23.9,482955.0,20.1342,20.2596,19.9001,19.9837,482955.0
2016-10-05 10:00:00,23.91,23.91,23.76,23.83,263426.0,19.9921,19.9921,19.8667,19.9252,263426.0
2016-10-05 10:30:00,23.82,23.98,23.8,23.97,245668.0,19.9168,20.0506,19.9001,20.0422,245668.0
2016-10-05 11:00:00,23.97,24.03,23.94,24.01,159042.0,20.0422,20.0924,20.0172,20.0757,159042.0
2016-10-05 11:30:00,24.01,24.02,23.96,23.98,138460.0,20.0757,20.0841,20.0339,20.0506,138460.0
2016-10-05 12:00:00,23.98,24.24,23.97,24.24,310328.0,20.0506,20.268,20.0422,20.268,310328.0
2016-10-05 12:30:00,24.24,24.25,24.17,24.21,122817.0,20.268,20.2764,20.2095,20.2429,122817.0
2016-10-05 13:00:00,24.21,24.26,24.2,24.26,185632.0,20.2429,20.2847,20.2346,20.2847,185632.0
2016-10-05 13:30:00,24.25,24.3,24.25,24.25,96165.0,20.2764,20.3182,20.2764,20.2764,96165.0
2016-10-05 14:00:00,24.25,24.27,24.17,24.18,139151.0,20.2764,20.2931,20.2095,20.2178,139151.0
2016-10-05 14:30:00,24.17,24.29,24.17,24.27,127003.0,20.2095,20.3098,20.2095,20.2931,127003.0
2016-10-05 15:00:00,24.28,24.31,24.24,24.3,261810.0,20.3014,20.3265,20.268,20.3182,261810.0
2016-10-05 15:30:00,24.3,24.36,24.29,24.33,589348.0,20.3182,20.3683,20.3098,20.3433,589348.0
2016-10-06 09:30:00,24.11,24.4,24.11,24.3,104829.0,20.1593,20.4018,20.1593,20.3182,104829.0
2016-10-06 10:00:00,24.29,24.32,24.15,24.24,250163.0,20.3098,20.3349,20.1928,20.268,250163.0
2016-10-06 10:30:00,24.23,24.25,24.18,24.23,146765.0,20.2596,20.2764,20.2178,20.2596,146765.0
2016-10-06 11:00:00,24.22,24.27,24.21,24.25,92339.0,20.2513,20.2931,20.2429,20.2764,92339.0
2016-10-06 11:30:00,24.24,24.3,24.21,24.28,107511.0,20.268,20.3182,20.2429,20.3014,107511.0
2016-10-06 12:00:00,24.29,24.39,24.28,24.35,72204.0,20.3098,20.3934,20.3014,20.36,72204.0
2016-10-06 12:30:00,24.34,24.37,24.3,24.33,120155.0,20.3516,20.3767,20.3182,20.3433,120155.0
2016-10-06 13:00:00,24.32,24.33,24.27,24.27,59527.0,20.3349,20.3433,20.2931,20.2931,59527.0
2016-10-06 13:30:00,24.28,24.35,24.25,24.31,67002.0,20.3014,20.36,20.2764,20.3265,67002.0
2016-10-06 14:00:00,24.31,24.33,24.25,24.26,67549.0,20.3265,20.3433,20.2764,20.2847,67549.0
2016-10-06 14:30:00,24.25,24.29,24.25,24.27,79350.0,20.2764,20.3098,20.2764,20.2931,79350.0
2016-10-06 15:00:00,24.27,24.3,24.23,24.23,96818.0,20.2931,20.3182,20.2596,20.2596,96818.0
2016-10-06 15:30:00,24.23,24.29,24.21,24.23,438909.0,20.2596,20.3098,20.2429,20.2596,438909.0
2016-10-07 09:30:00,24.35,24.35,23.99,24.04,193204.0,20.36,20.36,20.059,20.1008,193204.0
2016-10-07 10:00:00,24.05,24.08,23.99,24.03,191452.0,20.1091,20.1342,20.059,20.0924,191452.0
2016-10-07 10:30:00,24.03,24.09,24.0,24.07,124568.0,20.0924,20.1426,20.0673,20.1259,124568.0
2016-10-07 11:00:00,24.06,24.08,23.99,24.01,87619.0,20.1175,20.1342,20.059,20.0757,87619.0
2016-10-07 11:30:00,24.0,24.02,23.85,23.94,140134.0,20.0673,20.0841,19.9419,20.0172,140134.0
2016-10-07 12:00:00,23.95,24.01,23.92,24.0,104905.0,20.0255,20.0757,20.0004,20.0673,104905.0
2016-10-07 12:30:00,24.0,24.11,23.95,24.11,130540.0,20.0673,20.1593,20.0255,20.1593,130540.0
2016-10-07 13:00:00,24.11,24.11,24.03,24.1,77813.0,20.1593,20.1593,20.0924,20.1509,77813.0
2016-10-07 13:30:00,24.11,24.3,24.1,24.24,78567.0,20.1593,20.3182,20.1509,20.268,78567.0
2016-10-07 14:00:00,24.24,24.26,24.19,24.21,70958.0,20.268,20.2847,20.2262,20.2429,70958.0
2016-10-07 14:30:00,24.2,24.25,24.2,24.25,78361.0,20.2346,20.2764,20.2346,20.2764,78361.0
2016-10-07 15:00:00,24.25,24.31,24.24,24.3,87029.0,20.2764,20.3265,20.268,20.3182,87029.0
2016-10-07 15:30:00,24.3,24.31,24.2,24.2,282709.0,20.3182,20.3265,20.2346,20.2346,282709.0
2016-10-10 09:30:00,24.31,24.79,24.31,24.66,161787.0,20.3265,20.7279,20.3265,20.6192,161787.0
2016-10-10 10:00:00,24.67,24.69,24.58,24.61,276951.0,20.6275,20.6443,20.5523,20.5774,276951.0
2016-10-10 10:30:00,24.61,24.7,24.61,24.66,111009.0,20.5774,20.6526,20.5774,20.6192,111009.0
2016-10-10 11:00:00,24.66,24.69,24.63,24.66,85510.0,20.6192,20.6443,20.5941,20.6192,85510.0
2016-10-10 11:30:00,24.66,24.66,24.55,24.57,60436.0,20.6192,20.6192,20.5272,20.5439,60436.0
2016-10-10 12:00:00,24.56,24.59,24.45,24.51,112646.0,20.5356,20.5607,20.4436,20.4938,112646.0
2016-10-10 12:30:00,24.51,24.52,24.46,24.5,80528.0,20.4938,20.5021,20.452,20.4854,80528.0
2016-10-10 13:00:00,24.5,24.52,24.43,24.44,140844.0,20.4854,20.5021,20.4269,20.4352,140844.0
2016-10-10 13:30:00,24.44,24.54,24.43,24.54,111417.0,20.4352,20.5188,20.4269,20.5188,111417.0
2016-10-10 14:00:00,24.54,24.57,24.5,24.5,81264.0,20.5188,20.5439,20.4854,20.4854,81264.0
2016-10-10 14:30:00,24.5,24.5,24.47,24.5,86276.0,20.4854,20.4854,20.4603,20.4854,86276.0
2016-10-10 15:00:00,24.5,24.5,24.43,24.44,113349.0,20.4854,20.4854,20.4269,20.4352,113349.0
2016-10-10 15:30:00,24.44,24.5,24.4,24.49,303397.0,20.4352,20.4854,20.4018,20.477,303397.0
2016-10-11 09:30:00,24.43,24.47,24.22,24.27,186437.0,20.4269,20.4603,20.2513,20.2931,186437.0
2016-10-11 10:00:00,24.27,24.36,24.24,24.35,132266.0,20.2931,20.3683,20.268,20.36,132266.0
2016-10-11 10:30:00,24.34,24.43,24.33,24.34,110760.0,20.3516,20.4269,20.3433,20.3516,110760.0
2016-10-11 11:00:00,24.34,24.46,24.32,24.41,161775.0,20.3516,20.452,20.3349,20.4101,161775.0
2016-10-11 11:30:00,24.41,24.51,24.41,24.48,104448.0,20.4101,20.4938,20.4101,20.4687,104448.0
2016-10-11 12:00:00,24.48,24.51,24.4,24.46,77011.0,20.4687,20.4938,20.4018,20.452,77011.0
2016-10-11 12:30:00,24.46,24.5,24.39,24.41,80983.0,20.452,20.4854,20.3934,20.4101,80983.0
2016-10-11 13:00:00,24.4,24.42,24.26,24.28,111071.0,20.4018,20.4185,20.2847,20.3014,111071.0
2016-10-11 13:30:00,24.28,24.3,24.15,24.16,116984.0,20.3014,20.3182,20.1928,20.2011,116984.0
2016-10-11 14:00:00,24.16,24.22,24.08,24.11,271798.0,20.2011,20.2513,20.1342,20.1593,271798.0
2016-10-11 14:30:00,24.11,24.12,24.04,24.06,206821.0,20.1593,20.1677,20.1008,20.1175,206821.0
2016-10-11 15:00:00,24.06,24.16,24.01,24.12,169904.0,20.1175,20.2011,20.0757,20.1677,169904.0
2016-10-11 15:30:00,24.12,24.17,24.09,24.13,351443.0,20.1677,20.2095,20.1426,20.176,351443.0
2016-10-12 09:30:00,24.19,24.23,24.01,24.23,107399.0,20.2262,20.2596,20.0757,20.2596,107399.0
2016-10-12 10:00:00,24.23,24.37,24.19,24.34,123986.0,20.2596,20.3767,20.2262,20.3516,123986.0
2016-10-12 10:30:00,24.33,24.36,24.2,24.24,92676.0,20.3433,20.3683,20.2346,20.268,92676.0
2016-10-12 11:00:00,24.24,24.37,24.24,24.32,116273.0,20.268,20.3767,20.268,20.3349,116273.0
2016-10-12 11:30:00,24.32,24.35,24.22,24.23,131199.0,20.3349,20.36,20.2513,20.2596,131199.0
2016-10-12 12:00:00,24.23,24.25,24.2,24.23,91826.0,20.2596,20.2764,20.2346,20.2596,91826.0
2016-10-12 12:30:00,24.23,24.27,24.23,24.25,79038.0,20.2596,20.2931,20.2596,20.2764,79038.0
2016-10-12 13:00:00,24.26,24.3,24.24,24.3,54471.0,20.2847,20.3182,20.268,20.3182,54471.0
2016-10-12 13:30:00,24.3,24.31,24.27,24.31,48936.0,20.3182,20.3265,20.2931,20.3265,48936.0
2016-10-12 14:00:00,24.31,24.44,24.29,24.34,113091.0,20.3265,20.4352,20.3098,20.3516,113091.0
2016-10-12 14:30:00,24.35,24.4,24.33,24.36,64014.0,20.36,20.4018,20.3433,20.3683,64014.0
2016-10-12 15:00:00,24.35,24.37,24.27,24.28,151702.0,20.36,20.3767,20.2931,20.3014,151702.0
2016-10-12 15:30:00,24.28,24.29,24.25,24.25,398128.0,20.3014,20.3098,20.2764,20.2764,398128.0
2016-10-13 09:30:00,23.86,23.97,23.44,23.56,292670.0,19.9503,20.0422,19.5991,19.6994,292670.0
2016-10-13 10:00:00,23.56,23.57,23.34,23.36,262397.0,19.6994,19.7078,19.5155,19.5322,262397.0
2016-10-13 10:30:00,23.36,23.57,23.36,23.52,116319.0,19.5322,19.7078,19.5322,19.666,116319.0
2016-10-13 11:00:00,23.52,23.58,23.46,23.55,107744.0,19.666,19.7162,19.6158,19.6911,107744.0
2016-10-13 11:30:00,23.55,23.63,23.5,23.52,163833.0,19.6911,19.758,19.6493,19.666,163833.0
2016-10-13 12:00:00,23.52,23.67,23.5,23.66,98402.0,19.666,19.7914,19.6493,19.783,98402.0
2016-10-13 12:30:00,23.66,23.74,23.65,23.67,84706.0,19.783,19.8499,19.7747,19.7914,84706.0
2016-10-13 13:00:00,23.68,23.73,23.66,23.73,76069.0,19.7998,19.8416,19.783,19.8416,76069.0
2016-10-13 13:30:00,23.73,23.81,23.7,23.81,61613.0,19.8416,19.9085,19.8165,19.9085,61613.0
2016-10-13 14:00:00,23.8,23.83,23.76,23.76,130582.0,19.9001,19.9252,19.8667,19.8667,130582.0
2016-10-13 14:30:00,23.76,23.85,23.76,23.79,116502.0,19.8667,19.9419,19.8667,19.8917,116502.0
2016-10-13 15:00:00,23.79,23.81,23.74,23.75,105427.0,19.8917,19.9085,19.8499,19.8583,105427.0
2016-10-13 15:30:00,23.76,23.78,23.7,23.72,370613.0,19.8667,19.8834,19.8165,19.8332,370613.0
2016-10-14 09:30:00,23.86,24.09,23.86,23.93,114553.0,19.9503,20.1426,19.9503,20.0088,114553.0
2016-10-14 10:00:00,23.93,24.07,23.93,23.98,126165.0,20.0088,20.1259,20.0088,20.0506,126165.0
2016-10-14 10:30:00,23.98,24.02,23.96,23.96,92658.0,20.0506,20.0841,20.0339,20.0339,92658.0
2016-10-14 11:00:00,23.96,23.97,23.77,23.78,115172.0,20.0339,20.0422,19.875,19.8834,115172.0
2016-10-14 11:30:00,23.77,23.82,23.68,23.68,86019.0,19.875,19.9168,19.7998,19.7998,86019.0
2016-10-14 12:00:00,23.67,23.79,23.67,23.77,76660.0,19.7914,19.8917,19.7914,19.875,76660.0
2016-10-14 12:30:00,23.76,23.8,23.73,23.77,40492.0,19.8667,19.9001,19.8416,19.875,40492.0
2016-10-14 13:00:00,23.78,23.82,23.73,23.77,82861.0,19.8834,19.9168,19.8416,19.875,82861.0
2016-10-14 13:30:00,23.78,23.89,23.78,23.86,84074.0,19.8834,19.9754,19.8834,19.9503,84074.0
2016-10-14 14:00:00,23.85,23.92,23.83,23.91,77610.0,19.9419,20.0004,19.9252,19.9921,77610.0
2016-10-14 14:30:00,23.91,23.92,23.79,23.8,74844.0,19.9921,20.0004,19.8917,19.9001,74844.0
2016-10-14 15:00:00,23.8,23.82,23.7,23.72,397846.0,19.9001,19.9168,19.8165,19.8332,397846.0
2016-10-14 15:30:00,23.72,23.85,23.7,23.72,473508.0,19.8332,19.9419,19.8165,19.8332,473508.0
2016-10-17 09:30:00,23.45,23.91,23.32,23.85,163807.0,19.6075,19.9921,19.4988,19.9419,163807.0
2016-10-17 10:00:00,23.85,23.99,23.85,23.93,159321.0,19.9419,20.059,19.9419,20.0088,159321.0
2016-10-17 10:30:00,23.93,24.0,23.89,23.93,106197.0,20.0088,20.0673,19.9754,20.0088,106197.0
2016-10-17 11:00:00,23.93,23.96,23.89,23.95,89173.0,20.0088,20.0339,19.9754,20.0255,89173.0
2016-10-17 11:30:00,23.95,24.1,23.94,24.09,148940.0,20.0255,20.1509,20.0172,20.1426,148940.0
2016-10-17 12:00:00,24.1,24.24,24.08,24.18,140793.0,20.1509,20.268,20.1342,20.2178,140793.0
2016-10-17 12:30:00,24.18,24.24,24.16,24.19,86532.0,20.2178,20.268,20.2011,20.2262,86532.0
2016-10-17 13:00:00,24.2,24.21,24.1,24.11,43941.0,20.2346,20.2429,20.1509,20.1593,43941.0
2016-10-17 13:30:00,24.11,24.12,24.0,24.01,88674.0,20.1593,20.1677,20.0673,20.0757,88674.0
2016-10-17 14:00:00,24.0,24.02,23.95,23.96,148662.0,20.0673,20.0841,20.0255,20.0339,148662.0
2016-10-17 14:30:00,23.96,24.0,23.92,23.99,121561.0,20.0339,20.0673,20.0004,20.059,121561.0
2016-10-17 15:00:00,23.99,23.99,23.92,23.93,97604.0,20.059,20.059,20.0004,20.0088,97604.0
2016-10-17 15:30:00,23.93,23.97,23.85,23.88,603933.0,20.0088,20.0422,19.9419,19.967,603933.0
2016-10-18 09:30:00,24.24,24.34,24.03,24.07,473485.0,20.268,20.3516,20.0924,20.1259,473485.0
2016-10-18 10:00:00,24.07,24.11,23.77,23.78,351985.0,20.1259,20.1593,19.875,19.8834,351985.0
2016-10-18 10:30:00,23.78,23.78,23.51,23.58,444716.0,19.8834,19.8834,19.6576,19.7162,444716.0
2016-10-18 11:00:00,23.58,23.79,23.52,23.73,335252.0,19.7162,19.8917,19.666,19.8416,335252.0
2016-10-18 11:30:00,23.74,23.79,23.64,23.76,157922.0,19.8499,19.8917,19.7663,19.8667,157922.0
2016-10-18 12:00:00,23.76,24.02,23.75,24.02,220777.0,19.8667,20.0841,19.8583,20.0841,220777.0
2016-10-18 12:30:00,24.02,24.03,23.85,23.92,301487.0,20.0841,20.0924,19.9419,20.0004,301487.0
2016-10-18 13:00:00,23.92,24.06,23.9,24.06,147236.0,20.0004,20.1175,19.9837,20.1175,147236.0
2016-10-18 13:30:00,24.05,24.18,24.04,24.17,143734.0,20.1091,20.2178,20.1008,20.2095,143734.0
2016-10-18 14:00:00,24.16,24.26,24.14,24.26,216280.0,20.2011,20.2847,20.1844,20.2847,216280.0
2016-10-18 14:30:00,24.26,24.29,24.13,24.16,232200.0,20.2847,20.3098,20.176,20.2011,232200.0
2016-10-18 15:00:00,24.18,24.22,24.16,24.18,375943.0,20.2178,20.2513,20.2011,20.2178,375943.0
2016-10-18 15:30:00,24.18,24.29,24.17,24.23,596315.0,20.2178,20.3098,20.2095,20.2596,596315.0
2016-10-19 09:30:00,24.83,25.2,24.64,25.09,631437.0,20.7613,21.0707,20.6025,20.9787,631437.0
2016-10-19 10:00:00,25.09,25.09,24.77,24.98,453358.0,20.9787,20.9787,20.7112,20.8867,453358.0
2016-10-19 10:30:00,24.98,25.12,24.91,25.08,285828.0,20.8867,21.0038,20.8282,20.9704,285828.0
2016-10-19 11:00:00,25.08,25.43,25.07,25.43,496151.0,20.9704,21.263,20.962,21.263,496151.0
2016-10-19 11:30:00,25.43,25.59,25.38,25.51,826079.0,21.263,21.3968,21.2212,21.3299,826079.0
2016-10-19 12:00:00,25.5,25.51,25.33,25.46,273526.0,21.3215,21.3299,21.1794,21.2881,273526.0
2016-10-19 12:30:00,25.46,25.46,25.24,25.29,450950.0,21.2881,21.2881,21.1041,21.1459,450950.0
2016-10-19 13:00:00,25.29,25.3,25.15,25.16,225933.0,21.1459,21.1543,21.0289,21.0373,225933.0
2016-10-19 13:30:00,25.16,25.22,25.08,25.22,311063.0,21.0373,21.0874,20.9704,21.0874,311063.0
2016-10-19 14:00:00,25.22,25.3,25.22,25.3,353114.0,21.0874,21.1543,21.0874,21.1543,353114.0
2016-10-19 14:30:00,25.3,25.31,25.28,25.28,367163.0,21.1543,21.1627,21.1376,21.1376,367163.0
2016-10-19 15:00:00,25.29,25.29,25.23,25.24,290051.0,21.1459,21.1459,21.0958,21.1041,290051.0
2016-10-19 15:30:00,25.25,25.3,25.23,25.24,909341.0,21.1125,21.1543,21.0958,21.1041,909341.0
2016-10-20 09:30:00,24.0,25.01,24.0,24.76,521453.0,20.0673,20.9118,20.0673,20.7028,521453.0
2016-10-20 10:00:00,24.75,25.12,24.74,24.95,407972.0,20.6944,21.0038,20.6861,20.8617,407972.0
2016-10-20 10:30:00,24.95,26.05,24.94,26.05,834419.0,20.8617,21.7814,20.8533,21.7814,834419.0
2016-10-20 11:00:00,26.05,26.43,25.78,26.39,1285373.0,21.7814,22.0991,21.5557,22.0657,1285373.0
2016-10-20 11:30:00,26.38,26.57,26.2,26.47,697246.0,22.0573,22.2162,21.9068,22.1326,697246.0
2016-10-20 12:00:00,26.48,26.48,25.93,25.97,536668.0,22.141,22.141,21.6811,21.7145,536668.0
2016-10-20 12:30:00,25.97,26.24,25.92,26.1,360508.0,21.7145,21.9403,21.6727,21.8232,360508.0
2016-10-20 13:00:00,26.09,26.52,26.07,26.45,317971.0,21.8149,22.1744,21.7981,22.1159,317971.0
2016-10-20 13:30:00,26.45,26.51,26.27,26.48,411400.0,22.1159,22.166,21.9654,22.141,411400.0
2016-10-20 14:00:00,26.47,26.76,26.46,26.6,502919.0,22.1326,22.3751,22.1242,22.2413,502919.0
2016-10-20 14:30:00,26.59,26.7,26.39,26.67,347431.0,22.2329,22.3249,22.0657,22.2998,347431.0
2016-10-20 15:00:00,26.66,26.67,26.49,26.64,458881.0,22.2915,22.2998,22.1493,22.2747,458881.0
2016-10-20 15:30:00,26.64,26.66,26.51,26.55,1145664.0,22.2747,22.2915,22.166,22.1995,1145664.0
2016-10-21 09:30:00,26.45,26.53,26.06,26.19,436498.0,22.1159,22.1828,21.7898,21.8985,436498.0
2016-10-21 10:00:00,26.18,26.88,26.08,26.86,493376.0,21.8901,22.4754,21.8065,22.4587,493376.0
2016-10-21 10:30:00,26.86,26.93,26.63,26.7,375525.0,22.4587,22.5172,22.2664,22.3249,375525.0
2016-10-21 11:00:00,26.7,26.75,26.58,26.65,210690.0,22.3249,22.3667,22.2246,22.2831,210690.0
2016-10-21 11:30:00,26.65,26.72,26.54,26.72,181451.0,22.2831,22.3416,22.1911,22.3416,181451.0
2016-10-21 12:00:00,26.72,26.74,26.55,26.55,160815.0,22.3416,22.3584,22.1995,22.1995,160815.0
2016-10-21 12:30:00,26.56,26.65,26.53,26.61,133444.0,22.2078,22.2831,22.1828,22.2497,133444.0
2016-10-21 13:00:00,26.62,26.63,26.44,26.45,117788.0,22.258,22.2664,22.1075,22.1159,117788.0
2016-10-21 13:30:00,26.45,26.56,26.44,26.44,182879.0,22.1159,22.2078,22.1075,22.1075,182879.0
2016-10-21 14:00:00,26.45,26.48,26.39,26.42,153088.0,22.1159,22.141,22.0657,22.0908,153088.0
2016-10-21 14:30:00,26.42,26.47,26.39,26.43,206765.0,22.0908,22.1326,22.0657,22.0991,206765.0
2016-10-21 15:00:00,26.42,26.44,26.32,26.38,203840.0,22.0908,22.1075,22.0072,22.0573,203840.0
2016-10-21 15:30:00,26.38,26.47,26.35,26.35,818797.0,22.0573,22.1326,22.0323,22.0323,818797.0
2016-10-24 09:30:00,26.83,26.88,26.31,26.41,378800.0,22.4336,22.4754,21.9988,22.0824,378800.0
2016-10-24 10:00:00,26.4,26.46,26.12,26.18,262700.0,22.0741,22.1242,21.8399,21.8901,262700.0
2016-10-24 10:30:00,26.18,26.29,26.18,26.21,185400.0,21.8901,21.9821,21.8901,21.9152,185400.0
2016-10-24 11:00:00,26.21,26.36,26.17,26.18,194900.0,21.9152,22.0406,21.8818,21.8901,194900.0
2016-10-24 11:30:00,26.18,26.22,26.1,26.14,185300.0,21.8901,21.9236,21.8232,21.8567,185300.0
2016-10-24 12:00:00,26.14,26.24,26.07,26.08,154400.0,21.8567,21.9403,21.7981,21.8065,154400.0
2016-10-24 12:30:00,26.07,26.1,25.99,26.0,93100.0,21.7981,21.8232,21.7312,21.7396,93100.0
2016-10-24 13:00:00,26.0,26.08,25.97,26.02,171054.0,21.7396,21.8065,21.7145,21.7563,171054.0
2016-10-24 13:30:00,26.03,26.12,25.96,26.03,171300.0,21.7647,21.8399,21.7062,21.7647,171300.0
2016-10-24 14:00:00,26.03,26.1,26.01,26.08,131000.0,21.7647,21.8232,21.748,21.8065,131000.0
2016-10-24 14:30:00,26.08,26.1,26.01,26.05,152700.0,21.8065,21.8232,21.748,21.7814,152700.0
2016-10-24 15:00:00,26.05,26.12,26.02,26.1,150345.0,21.7814,21.8399,21.7563,21.8232,150345.0
2016-10-24 15:30:00,26.1,26.12,26.03,26.04,557700.0,21.8232,21.8399,21.7647,21.7731,557700.0
2016-10-25 09:30:00,26.23,26.49,26.16,26.37,250998.0,21.9319,22.1493,21.8734,22.049,250998.0
2016-10-25 10:00:00,26.37,26.47,26.22,26.26,659700.0,22.049,22.1326,21.9236,21.957,659700.0
2016-10-25 10:30:00,26.26,26.32,25.96,26.07,207000.0,21.957,22.0072,21.7062,21.7981,207000.0
2016-10-25 11:00:00,26.06,26.23,26.03,26.22,139100.0,21.7898,21.9319,21.7647,21.9236,139100.0
2016-10-25 11:30:00,26.23,26.29,26.17,26.17,121600.0,21.9319,21.9821,21.8818,21.8818,121600.0
2016-10-25 12:00:00,26.17,26.18,26.08,26.1,91600.0,21.8818,21.8901,21.8065,21.8232,91600.0
2016-10-25 12:30:00,26.11,26.23,26.06,26.21,154800.0,21.8316,21.9319,21.7898,21.9152,154800.0
2016-10-25 13:00:00,26.23,26.24,26.16,26.18,116900.0,21.9319,21.9403,21.8734,21.8901,116900.0
2016-10-25 13:30:00,26.19,26.32,26.17,26.26,97000.0,21.8985,22.0072,21.8818,21.957,97000.0
2016-10-25 14:00:00,26.25,26.26,26.19,26.21,95200.0,21.9486,21.957,21.8985,21.9152,95200.0
2016-10-25 14:30:00,26.21,26.25,26.13,26.19,172300.0,21.9152,21.9486,21.8483,21.8985,172300.0
2016-10-25 15:00:00,26.19,26.2,26.14,26.19,199600.0,21.8985,21.9068,21.8567,21.8985,199600.0
2016-10-25 15:30:00,26.18,26.2,26.14,26.19,629500.0,21.8901,21.9068,21.8567,21.8985,629500.0
2016-10-26 09:30:00,26.56,26.91,26.49,26.51,312719.0,22.2078,22.5005,22.1493,22.166,312719.0
2016-10-26 10:00:00,26.5,26.63,26.38,26.49,323771.0,22.1577,22.2664,22.0573,22.1493,323771.0
2016-10-26 10:30:00,26.49,26.71,26.48,26.57,245876.0,22.1493,22.3333,22.141,22.2162,245876.0
2016-10-26 11:00:00,26.57,26.65,26.56,26.6,143145.0,22.2162,22.2831,22.2078,22.2413,143145.0
2016-10-26 11:30:00,26.6,26.63,26.4,26.51,149318.0,22.2413,22.2664,22.0741,22.166,149318.0
2016-10-26 12:00:00,26.51,26.63,26.5,26.61,94239.0,22.166,22.2664,22.1577,22.2497,94239.0
2016-10-26 12:30:00,26.61,26.66,26.58,26.59,84022.0,22.2497,22.2915,22.2246,22.2329,84022.0
2016-10-26 13:00:00,26.59,26.6,26.46,26.54,115493.0,22.2329,22.2413,22.1242,22.1911,115493.0
2016-10-26 13:30:00,26.54,26.61,26.51,26.54,104840.0,22.1911,22.2497,22.166,22.1911,104840.0
2016-10-26 14:00:00,26.55,26.59,26.54,26.58,116327.0,22.1995,22.2329,22.1911,22.2246,116327.0
2016-10-26 14:30:00,26.57,26.65,26.57,26.65,125914.0,22.2162,22.2831,22.2162,22.2831,125914.0
2016-10-26 15:00:00,26.64,26.67,26.61,26.67,140109.0,22.2747,22.2998,22.2497,22.2998,140109.0
2016-10-26 15:30:00,26.67,26.68,26.55,26.57,542736.0,22.2998,22.3082,22.1995,22.2162,542736.0
2016-10-27 09:30:00,26.57,26.62,26.29,26.6,341408.0,22.2162,22.258,21.9821,22.2413,341408.0
2016-10-27 10:00:00,26.6,26.68,26.44,26.62,488183.0,22.2413,22.3082,22.1075,22.258,488183.0
2016-10-27 10:30:00,26.62,26.78,26.54,26.57,399121.0,22.258,22.3918,22.1911,22.2162,399121.0
2016-10-27 11:00:00,26.57,26.59,26.5,26.57,624240.0,22.2162,22.2329,22.1577,22.2162,624240.0
2016-10-27 11:30:00,26.58,26.75,26.57,26.74,539468.0,22.2246,22.3667,22.2162,22.3584,539468.0
2016-10-27 12:00:00,26.75,26.83,26.73,26.77,269502.0,22.3667,22.4336,22.35,22.3834,269502.0
2016-10-27 12:30:00,26.77,26.79,26.58,26.74,400032.0,22.3834,22.4002,22.2246,22.3584,400032.0
2016-10-27 13:00:00,26.74,26.8,26.66,26.66,354171.0,22.3584,22.4085,22.2915,22.2915,354171.0
2016-10-27 13:30:00,26.66,26.69,26.58,26.66,211932.0,22.2915,22.3165,22.2246,22.2915,211932.0
2016-10-27 14:00:00,26.66,26.79,26.64,26.78,279434.0,22.2915,22.4002,22.2747,22.3918,279434.0
2016-10-27 14:30:00,26.78,26.84,26.72,26.73,274945.0,22.3918,22.442,22.3416,22.35,274945.0
2016-10-27 15:00:00,26.73,26.88,26.72,26.87,433061.0,22.35,22.4754,22.3416,22.467,433061.0
2016-10-27 15:30:00,26.87,26.94,26.77,26.86,887007.0,22.467,22.5256,22.3834,22.4587,887007.0
2016-10-28 09:30:00,26.71,27.05,26.59,27.03,400942.0,22.3333,22.6176,22.2329,22.6008,400942.0
2016-10-28 10:00:00,27.03,27.31,26.98,27.29,410988.0,22.6008,22.8349,22.559,22.8182,410988.0
2016-10-28 10:30:00,27.29,27.3,27.09,27.19,335786.0,22.8182,22.8266,22.651,22.7346,335786.0
2016-10-28 11:00:00,27.19,27.23,27.1,27.18,295449.0,22.7346,22.7681,22.6594,22.7263,295449.0
2016-10-28 11:30:00,27.18,27.22,27.02,27.09,314543.0,22.7263,22.7597,22.5925,22.651,314543.0
2016-10-28 12:00:00,27.1,27.2,27.08,27.08,160839.0,22.6594,22.743,22.6426,22.6426,160839.0
2016-10-28 12:30:00,27.09,27.1,27.04,27.08,200634.0,22.651,22.6594,22.6092,22.6426,200634.0
2016-10-28 13:00:00,27.08,27.11,26.83,26.83,301447.0,22.6426,22.6677,22.4336,22.4336,301447.0
2016-10-28 13:30:00,26.82,26.85,26.66,26.68,239611.0,22.4252,22.4503,22.2915,22.3082,239611.0
2016-10-28 14:00:00,26.68,26.71,26.52,26.64,272579.0,22.3082,22.3333,22.1744,22.2747,272579.0
2016-10-28 14:30:00,26.63,26.8,26.62,26.79,244619.0,22.2664,22.4085,22.258,22.4002,244619.0
2016-10-28 15:00:00,26.78,26.89,26.72,26.83,220105.0,22.3918,22.4838,22.3416,22.4336,220105.0
2016-10-28 15:30:00,26.83,26.9,26.74,26.82,764398.0,22.4336,22.4921,22.3584,22.4252,764398.0
2016-10-31 09:30:00,27.01,27.38,26.86,27.28,277469.0,22.5841,22.8935,22.4587,22.8099,277469.0
2016-10-31 10:00:00,27.28,27.4,27.21,27.26,237175.0,22.8099,22.9102,22.7513,22.7931,237175.0
2016-10-31 10:30:00,27.26,27.26,27.15,27.18,477117.0,22.7931,22.7931,22.7012,22.7263,477117.0
2016-10-31 11:00:00,27.19,27.33,27.17,27.31,202821.0,22.7346,22.8517,22.7179,22.8349,202821.0
2016-10-31 11:30:00,27.32,27.41,27.21,27.38,179185.0,22.8433,22.9186,22.7513,22.8935,179185.0
2016-10-31 12:00:00,27.38,27.52,27.34,27.42,266554.0,22.8935,23.0105,22.86,22.9269,266554.0
2016-10-31 12:30:00,27.43,27.54,27.41,27.46,195577.0,22.9353,23.0273,22.9186,22.9604,195577.0
2016-10-31 13:00:00,27.45,27.47,27.3,27.34,203691.0,22.952,22.9687,22.8266,22.86,203691.0
2016-10-31 13:30:00,27.34,27.4,27.32,27.36,148825.0,22.86,22.9102,22.8433,22.8768,148825.0
2016-10-31 14:00:00,27.35,27.42,27.31,27.34,171482.0,22.8684,22.9269,22.8349,22.86,171482.0
2016-10-31 14:30:00,27.33,27.36,27.31,27.36,196225.0,22.8517,22.8768,22.8349,22.8768,196225.0
2016-10-31 15:00:00,27.36,27.51,27.34,27.49,237692.0,22.8768,23.0022,22.86,22.9855,237692.0
2016-10-31 15:30:00,27.49,27.59,27.46,27.46,697971.0,22.9855,23.0691,22.9604,22.9604,697971.0
2016-11-01 09:30:00,27.72,27.94,27.6,27.63,334859.0,23.1778,23.3617,23.0774,23.1025,334859.0
2016-11-01 10:00:00,27.62,27.72,27.58,27.61,257415.0,23.0942,23.1778,23.0607,23.0858,257415.0
2016-11-01 10:30:00,27.62,27.67,27.4,27.42,276886.0,23.0942,23.136,22.9102,22.9269,276886.0
2016-11-01 11:00:00,27.43,27.5,27.4,27.45,120932.0,22.9353,22.9938,22.9102,22.952,120932.0
2016-11-01 11:30:00,27.45,27.47,27.37,27.43,173529.0,22.952,22.9687,22.8851,22.9353,173529.0
2016-11-01 12:00:00,27.43,27.45,27.2,27.2,210841.0,22.9353,22.952,22.743,22.743,210841.0
2016-11-01 12:30:00,27.2,27.26,27.14,27.26,114251.0,22.743,22.7931,22.6928,22.7931,114251.0
2016-11-01 13:00:00,27.26,27.28,27.01,27.06,168867.0,22.7931,22.8099,22.5841,22.6259,168867.0
2016-11-01 13:30:00,27.06,27.07,26.89,26.92,279630.0,22.6259,22.6343,22.4838,22.5089,279630.0
2016-11-01 14:00:00,26.92,26.97,26.67,26.9,447507.0,22.5089,22.5507,22.2998,22.4921,447507.0
2016-11-01 14:30:00,26.9,26.99,26.82,26.94,244354.0,22.4921,22.5674,22.4252,22.5256,244354.0
2016-11-01 15:00:00,26.94,27.08,26.89,26.98,378330.0,22.5256,22.6426,22.4838,22.559,378330.0
2016-11-01 15:30:00,26.98,27.05,26.96,27.0,486365.0,22.559,22.6176,22.5423,22.5757,486365.0
2016-11-02 09:30:00,26.77,27.25,26.53,27.15,233005.0,22.3834,22.7848,22.1828,22.7012,233005.0
2016-11-02 10:00:00,27.15,27.27,27.08,27.13,178997.0,22.7012,22.8015,22.6426,22.6844,178997.0
2016-11-02 10:30:00,27.12,27.15,26.98,27.09,353835.0,22.6761,22.7012,22.559,22.651,353835.0
2016-11-02 11:00:00,27.09,27.17,27.0,27.03,122602.0,22.651,22.7179,22.5757,22.6008,122602.0
2016-11-02 11:30:00,27.02,27.18,27.02,27.11,124343.0,22.5925,22.7263,22.5925,22.6677,124343.0
2016-11-02 12:00:00,27.1,27.16,27.05,27.08,146166.0,22.6594,22.7095,22.6176,22.6426,146166.0
2016-11-02 12:30:00,27.1,27.1,26.95,26.96,91788.0,22.6594,22.6594,22.5339,22.5423,91788.0
2016-11-02 13:00:00,26.96,26.98,26.86,26.89,111392.0,22.5423,22.559,22.4587,22.4838,111392.0
2016-11-02 13:30:00,26.88,26.93,26.86,26.93,102983.0,22.4754,22.5172,22.4587,22.5172,102983.0
2016-11-02 14:00:00,26.91,26.94,26.79,26.87,187109.0,22.5005,22.5256,22.4002,22.467,187109.0
2016-11-02 14:30:00,26.87,26.9,26.72,26.73,193762.0,22.467,22.4921,22.3416,22.35,193762.0
2016-11-02 15:00:00,26.73,26.85,26.71,26.83,175349.0,22.35,22.4503,22.3333,22.4336,175349.0
2016-11-02 15:30:00,26.82,26.85,26.66,26.66,438936.0,22.4252,22.4503,22.2915,22.2915,438936.0
2016-11-03 09:30:00,26.67,27.15,26.67,27.07,221933.0,22.2998,22.7012,22.2998,22.6343,221933.0
2016-11-03 10:00:00,27.07,27.44,27.06,27.39,566059.0,22.6343,22.9436,22.6259,22.9018,566059.0
2016-11-03 10:30:00,27.39,27.43,27.28,27.31,300016.0,22.9018,22.9353,22.8099,22.8349,300016.0
2016-11-03 11:00:00,27.3,27.36,27.22,27.3,127588.0,22.8266,22.8768,22.7597,22.8266,127588.0
2016-11-03 11:30:00,27.27,27.37,27.24,27.29,131301.0,22.8015,22.8851,22.7764,22.8182,131301.0
2016-11-03 12:00:00,27.28,27.37,27.28,27.3,146657.0,22.8099,22.8851,22.8099,22.8266,146657.0
2016-11-03 12:30:00,27.3,27.35,27.24,27.35,132250.0,22.8266,22.8684,22.7764,22.8684,132250.0
2016-11-03 13:00:00,27.35,27.46,27.33,27.41,132742.0,22.8684,22.9604,22.8517,22.9186,132742.0
2016-11-03 13:30:00,27.4,27.48,27.25,27.25,282665.0,22.9102,22.9771,22.7848,22.7848,282665.0
2016-11-03 14:00:00,27.25,27.4,27.23,27.38,171073.0,22.7848,22.9102,22.7681,22.8935,171073.0
2016-11-03 14:30:00,27.38,27.45,27.34,27.44,140542.0,22.8935,22.952,22.86,22.9436,140542.0
2016-11-03 15:00:00,27.44,27.5,27.26,27.27,301283.0,22.9436,22.9938,22.7931,22.8015,301283.0
2016-11-03 15:30:00,27.27,27.42,27.24,27.35,775326.0,22.8015,22.9269,22.7764,22.8684,775326.0
2016-11-04 09:30:00,27.27,27.54,27.19,27.45,215711.0,22.8015,23.0273,22.7346,22.952,215711.0
2016-11-04 10:00:00,27.46,27.67,27.44,27.65,306553.0,22.9604,23.136,22.9436,23.1192,306553.0
2016-11-04 10:30:00,27.64,27.87,27.64,27.73,308565.0,23.1109,23.3032,23.1109,23.1861,308565.0
2016-11-04 11:00:00,27.74,27.91,27.71,27.75,285967.0,23.1945,23.3366,23.1694,23.2029,285967.0
2016-11-04 11:30:00,27.75,27.78,27.62,27.69,132085.0,23.2029,23.2279,23.0942,23.1527,132085.0
2016-11-04 12:00:00,27.68,27.86,27.67,27.8,105625.0,23.1443,23.2948,23.136,23.2447,105625.0
2016-11-04 12:30:00,27.81,27.83,27.64,27.65,111195.0,23.253,23.2697,23.1109,23.1192,111195.0
2016-11-04 13:00:00,27.65,27.87,27.61,27.82,142713.0,23.1192,23.3032,23.0858,23.2614,142713.0
2016-11-04 13:30:00,27.82,27.88,27.75,27.85,114722.0,23.2614,23.3115,23.2029,23.2865,114722.0
2016-11-04 14:00:00,27.85,27.89,27.75,27.79,121693.0,23.2865,23.3199,23.2029,23.2363,121693.0
2016-11-04 14:30:00,27.78,27.83,27.65,27.69,109001.0,23.2279,23.2697,23.1192,23.1527,109001.0
2016-11-04 15:00:00,27.68,27.75,27.63,27.69,105940.0,23.1443,23.2029,23.1025,23.1527,105940.0
2016-11-04 15:30:00,27.68,27.73,27.54,27.55,387272.0,23.1443,23.1861,23.0273,23.0356,387272.0
2016-11-07 09:30:00,27.96,28.37,27.87,28.33,341975.0,23.3784,23.7213,23.3032,23.6878,341975.0
2016-11-07 10:00:00,28.33,28.47,28.27,28.32,310019.0,23.6878,23.8049,23.6376,23.6794,310019.0
2016-11-07 10:30:00,28.32,28.36,28.26,28.31,199638.0,23.6794,23.7129,23.6293,23.6711,199638.0
2016-11-07 11:00:00,28.3,28.33,28.19,28.21,202620.0,23.6627,23.6878,23.5708,23.5875,202620.0
2016-11-07 11:30:00,28.21,28.28,28.11,28.27,151079.0,23.5875,23.646,23.5039,23.6376,151079.0
2016-11-07 12:00:00,28.28,28.33,28.13,28.16,115950.0,23.646,23.6878,23.5206,23.5457,115950.0
2016-11-07 12:30:00,28.17,28.34,28.11,28.33,158445.0,23.554,23.6962,23.5039,23.6878,158445.0
2016-11-07 13:00:00,28.33,28.42,28.3,28.38,227377.0,23.6878,23.7631,23.6627,23.7296,227377.0
2016-11-07 13:30:00,28.38,28.43,28.26,28.31,156550.0,23.7296,23.7714,23.6293,23.6711,156550.0
2016-11-07 14:00:00,28.31,28.37,28.27,28.36,228603.0,23.6711,23.7213,23.6376,23.7129,228603.0
2016-11-07 14:30:00,28.35,28.54,28.33,28.35,233159.0,23.7045,23.8634,23.6878,23.7045,233159.0
2016-11-07 15:00:00,28.36,28.47,28.32,28.38,226759.0,23.7129,23.8049,23.6794,23.7296,226759.0
2016-11-07 15:30:00,28.38,28.47,28.33,28.44,668926.0,23.7296,23.8049,23.6878,23.7798,668926.0
2016-11-08 09:30:00,28.33,28.55,28.24,28.25,252041.0,23.6878,23.8718,23.6126,23.6209,252041.0
2016-11-08 10:00:00,28.25,28.44,28.25,28.4,213294.0,23.6209,23.7798,23.6209,23.7463,213294.0
2016-11-08 10:30:00,28.4,28.47,28.35,28.44,177666.0,23.7463,23.8049,23.7045,23.7798,177666.0
2016-11-08 11:00:00,28.44,28.59,28.39,28.5,150778.0,23.7798,23.9052,23.738,23.83,150778.0
2016-11-08 11:30:00,28.5,28.52,28.38,28.49,246915.0,23.83,23.8467,23.7296,23.8216,246915.0
2016-11-08 12:00:00,28.49,28.49,28.28,28.42,184465.0,23.8216,23.8216,23.646,23.7631,184465.0
2016-11-08 12:30:00,28.42,28.6,28.38,28.54,224329.0,23.7631,23.9136,23.7296,23.8634,224329.0
2016-11-08 13:00:00,28.55,28.61,28.52,28.57,108111.0,23.8718,23.9219,23.8467,23.8885,108111.0
2016-11-08 13:30:00,28.57,28.59,28.52,28.52,88310.0,23.8885,23.9052,23.8467,23.8467,88310.0
2016-11-08 14:00:00,28.54,28.54,28.39,28.39,113533.0,23.8634,23.8634,23.738,23.738,113533.0
2016-11-08 14:30:00,28.39,28.48,28.35,28.44,121418.0,23.738,23.8132,23.7045,23.7798,121418.0
2016-11-08 15:00:00,28.44,28.49,28.4,28.43,201742.0,23.7798,23.8216,23.7463,23.7714,201742.0
2016-11-08 15:30:00,28.44,28.6,28.43,28.51,717348.0,23.7798,23.9136,23.7714,23.8383,717348.0
2016-11-09 09:30:00,31.65,32.08,30.5,31.23,2121969.0,26.4638,26.8233,25.5022,26.1126,2121969.0
2016-11-09 10:00:00,31.21,31.23,30.73,30.83,1072795.0,26.0959,26.1126,25.6945,25.7782,1072795.0
2016-11-09 10:30:00,30.83,30.91,30.74,30.82,1038883.0,25.7782,25.845,25.7029,25.7698,1038883.0
2016-11-09 11:00:00,30.83,31.03,30.81,31.0,724150.0,25.7782,25.9454,25.7614,25.9203,724150.0
2016-11-09 11:30:00,31.0,31.31,31.0,31.19,474682.0,25.9203,26.1795,25.9203,26.0792,474682.0
2016-11-09 12:00:00,31.19,31.25,30.99,31.17,251735.0,26.0792,26.1293,25.9119,26.0624,251735.0
2016-11-09 12:30:00,31.17,31.25,31.05,31.19,254452.0,26.0624,26.1293,25.9621,26.0792,254452.0
2016-11-09 13:00:00,31.19,31.19,30.8,30.96,299049.0,26.0792,26.0792,25.7531,25.8869,299049.0
2016-11-09 13:30:00,30.95,31.28,30.86,31.16,317653.0,25.8785,26.1544,25.8032,26.0541,317653.0
2016-11-09 14:00:00,31.17,31.35,31.07,31.26,381931.0,26.0624,26.213,25.9788,26.1377,381931.0
2016-11-09 14:30:00,31.25,31.27,31.18,31.25,602578.0,26.1293,26.1461,26.0708,26.1293,602578.0
2016-11-09 15:00:00,31.25,31.55,31.23,31.53,660661.0,26.1293,26.3802,26.1126,26.3635,660661.0
2016-11-09 15:30:00,31.53,31.54,31.29,31.35,1225252.0,26.3635,26.3718,26.1628,26.213,1225252.0
2016-11-10 09:30:00,31.72,31.84,31.31,31.5,773109.0,26.5223,26.6227,26.1795,26.3384,773109.0
2016-11-10 10:00:00,31.5,31.58,31.36,31.52,634057.0,26.3384,26.4053,26.2213,26.3551,634057.0
2016-11-10 10:30:00,31.52,32.94,31.51,31.85,695446.0,26.3551,27.5424,26.3467,26.631,695446.0
2016-11-10 11:00:00,31.84,31.96,31.65,31.92,470664.0,26.6227,26.723,26.4638,26.6895,470664.0
2016-11-10 11:30:00,31.93,32.17,31.9,31.97,421778.0,26.6979,26.8986,26.6728,26.7314,421778.0
2016-11-10 12:00:00,31.97,32.21,31.94,32.06,188386.0,26.7314,26.932,26.7063,26.8066,188386.0
2016-11-10 12:30:00,32.06,32.07,31.96,32.03,203232.0,26.8066,26.815,26.723,26.7815,203232.0
2016-11-10 13:00:00,32.04,32.2,32.02,32.09,287923.0,26.7899,26.9237,26.7732,26.8317,287923.0
2016-11-10 13:30:00,32.1,32.22,32.03,32.12,215175.0,26.8401,26.9404,26.7815,26.8568,215175.0
2016-11-10 14:00:00,32.11,32.13,31.95,32.0,200546.0,26.8484,26.8651,26.7146,26.7564,200546.0
2016-11-10 14:30:00,32.0,32.07,31.98,32.02,333364.0,26.7564,26.815,26.7397,26.7732,333364.0
2016-11-10 15:00:00,32.03,32.15,32.0,32.09,433626.0,26.7815,26.8819,26.7564,26.8317,433626.0
2016-11-10 15:30:00,32.1,32.39,32.08,32.38,1478607.0,26.8401,27.0825,26.8233,27.0742,1478607.0
2016-11-11 09:30:00,32.2,32.2,31.33,31.56,886227.0,26.9237,26.9237,26.1962,26.3885,886227.0
2016-11-11 10:00:00,31.58,31.58,31.28,31.46,479355.0,26.4053,26.4053,26.1544,26.3049,479355.0
2016-11-11 10:30:00,31.47,31.64,31.38,31.58,633756.0,26.3133,26.4554,26.238,26.4053,633756.0
2016-11-11 11:00:00,31.57,31.75,31.32,31.34,429792.0,26.3969,26.5474,26.1879,26.2046,429792.0
2016-11-11 11:30:00,31.35,31.65,31.35,31.61,378175.0,26.213,26.4638,26.213,26.4303,378175.0
2016-11-11 12:00:00,31.62,31.94,31.57,31.9,233303.0,26.4387,26.7063,26.3969,26.6728,233303.0
2016-11-11 12:30:00,31.9,31.98,31.73,31.74,137401.0,26.6728,26.7397,26.5307,26.539,137401.0
2016-11-11 13:00:00,31.74,31.83,31.62,31.8,213646.0,26.539,26.6143,26.4387,26.5892,213646.0
2016-11-11 13:30:00,31.81,31.95,31.77,31.84,201693.0,26.5976,26.7146,26.5641,26.6227,201693.0
2016-11-11 14:00:00,31.83,31.99,31.73,31.97,217742.0,26.6143,26.7481,26.5307,26.7314,217742.0
2016-11-11 14:30:00,31.98,32.1,31.95,31.96,178085.0,26.7397,26.8401,26.7146,26.723,178085.0
2016-11-11 15:00:00,31.96,32.14,31.95,32.14,252568.0,26.723,26.8735,26.7146,26.8735,252568.0
2016-11-11 15:30:00,32.15,32.38,32.12,32.27,544715.0,26.8819,27.0742,26.8568,26.9822,544715.0
2016-11-14 09:30:00,32.37,32.89,31.57,32.43,589245.0,27.0658,27.5006,26.3969,27.116,589245.0
2016-11-14 10:00:00,32.43,32.7,32.39,32.7,448840.0,27.116,27.3417,27.0825,27.3417,448840.0
2016-11-14 10:30:00,32.69,33.02,32.66,32.87,608883.0,27.3334,27.6093,27.3083,27.4839,608883.0
2016-11-14 11:00:00,32.88,33.09,32.83,33.08,494362.0,27.4922,27.6678,27.4504,27.6595,494362.0
2016-11-14 11:30:00,33.09,33.12,32.88,32.96,555360.0,27.6678,27.6929,27.4922,27.5591,555360.0
2016-11-14 12:00:00,32.97,33.03,32.87,33.0,232305.0,27.5675,27.6177,27.4839,27.5926,232305.0
2016-11-14 12:30:00,33.0,33.0,32.72,32.83,190001.0,27.5926,27.5926,27.3585,27.4504,190001.0
2016-11-14 13:00:00,32.84,32.88,32.74,32.81,151625.0,27.4588,27.4922,27.3752,27.4337,151625.0
2016-11-14 13:30:00,32.82,32.99,32.75,32.87,203746.0,27.4421,27.5842,27.3835,27.4839,203746.0
2016-11-14 14:00:00,32.87,32.97,32.81,32.94,252217.0,27.4839,27.5675,27.4337,27.5424,252217.0
2016-11-14 14:30:00,32.95,33.03,32.94,32.99,354146.0,27.5508,27.6177,27.5424,27.5842,354146.0
2016-11-14 15:00:00,32.99,33.18,32.98,33.18,599719.0,27.5842,27.7431,27.5759,27.7431,599719.0
2016-11-14 15:30:00,33.18,33.26,33.05,33.15,1085162.0,27.7431,27.81,27.6344,27.718,1085162.0
2016-11-15 09:30:00,32.67,33.08,31.84,32.79,676965.0,27.3167,27.6595,26.6227,27.417,676965.0
2016-11-15 10:00:00,32.8,32.94,32.65,32.79,663964.0,27.4254,27.5424,27.2999,27.417,663964.0
2016-11-15 10:30:00,32.81,33.0,32.75,32.89,305556.0,27.4337,27.5926,27.3835,27.5006,305556.0
2016-11-15 11:00:00,32.89,32.98,32.82,32.85,217467.0,27.5006,27.5759,27.4421,27.4672,217467.0
2016-11-15 11:30:00,32.86,33.0,32.84,32.97,188654.0,27.4755,27.5926,27.4588,27.5675,188654.0
2016-11-15 12:00:00,32.97,33.19,32.96,33.07,360967.0,27.5675,27.7514,27.5591,27.6511,360967.0
2016-11-15 12:30:00,33.08,33.32,33.06,33.31,662504.0,27.6595,27.8601,27.6427,27.8518,662504.0
2016-11-15 13:00:00,33.32,33.32,33.07,33.07,244094.0,27.8601,27.8601,27.6511,27.6511,244094.0
2016-11-15 13:30:00,33.08,33.1,32.47,32.93,538409.0,27.6595,27.6762,27.1494,27.534,538409.0
2016-11-15 14:00:00,32.93,33.0,32.9,32.95,185074.0,27.534,27.5926,27.509,27.5508,185074.0
2016-11-15 14:30:00,32.95,33.27,32.94,33.27,357089.0,27.5508,27.8183,27.5424,27.8183,357089.0
2016-11-15 15:00:00,33.26,33.32,33.18,33.23,290677.0,27.81,27.8601,27.7431,27.7849,290677.0
2016-11-15 15:30:00,33.22,33.36,33.2,33.35,715895.0,27.7765,27.8936,27.7598,27.8852,715895.0
2016-11-16 09:30:00,33.06,33.25,33.01,33.08,271750.0,27.6427,27.8016,27.6009,27.6595,271750.0
2016-11-16 10:00:00,33.08,33.25,32.97,33.21,251875.0,27.6595,27.8016,27.5675,27.7682,251875.0
2016-11-16 10:30:00,33.2,33.41,33.14,33.33,247915.0,27.7598,27.9354,27.7096,27.8685,247915.0
2016-11-16 11:00:00,33.32,33.4,33.19,33.37,159338.0,27.8601,27.927,27.7514,27.902,159338.0
2016-11-16 11:30:00,33.37,33.38,33.26,33.29,145043.0,27.902,27.9103,27.81,27.8351,145043.0
2016-11-16 12:00:00,33.3,33.31,33.11,33.14,218680.0,27.8434,27.8518,27.6846,27.7096,218680.0
2016-11-16 12:30:00,33.15,33.25,33.09,33.14,115312.0,27.718,27.8016,27.6678,27.7096,115312.0
2016-11-16 13:00:00,33.15,33.2,33.1,33.12,114568.0,27.718,27.7598,27.6762,27.6929,114568.0
2016-11-16 13:30:00,33.12,33.2,33.07,33.2,114621.0,27.6929,27.7598,27.6511,27.7598,114621.0
2016-11-16 14:00:00,33.19,33.41,33.18,33.36,171986.0,27.7514,27.9354,27.7431,27.8936,171986.0
2016-11-16 14:30:00,33.37,33.42,33.33,33.39,192581.0,27.902,27.9438,27.8685,27.9187,192581.0
2016-11-16 15:00:00,33.39,33.4,33.3,33.32,205703.0,27.9187,27.927,27.8434,27.8601,205703.0
2016-11-16 15:30:00,33.32,33.39,33.23,33.35,462530.0,27.8601,27.9187,27.7849,27.8852,462530.0
2016-11-17 09:30:00,33.4,33.41,33.05,33.24,207092.0,27.927,27.9354,27.6344,27.7933,207092.0
2016-11-17 10:00:00,33.25,33.35,33.16,33.27,205080.0,27.8016,27.8852,27.7264,27.8183,205080.0
2016-11-17 10:30:00,33.29,33.36,33.14,33.3,141256.0,27.8351,27.8936,27.7096,27.8434,141256.0
2016-11-17 11:00:00,33.3,33.37,33.15,33.23,94391.0,27.8434,27.902,27.718,27.7849,94391.0
2016-11-17 11:30:00,33.23,33.41,33.17,33.39,545905.0,27.7849,27.9354,27.7347,27.9187,545905.0
2016-11-17 12:00:00,33.4,33.5,33.34,33.49,326758.0,27.927,28.0106,27.8769,28.0023,326758.0
2016-11-17 12:30:00,33.48,33.51,33.33,33.41,201296.0,27.9939,28.019,27.8685,27.9354,201296.0
2016-11-17 13:00:00,33.4,33.51,33.35,33.49,189631.0,27.927,28.019,27.8852,28.0023,189631.0
2016-11-17 13:30:00,33.5,33.6,33.46,33.53,105990.0,28.0106,28.0943,27.9772,28.0357,105990.0
2016-11-17 14:00:00,33.52,33.56,33.45,33.5,111950.0,28.0274,28.0608,27.9688,28.0106,111950.0
2016-11-17 14:30:00,33.51,33.6,33.45,33.46,181547.0,28.019,28.0943,27.9688,27.9772,181547.0
2016-11-17 15:00:00,33.48,33.51,33.38,33.41,115340.0,27.9939,28.019,27.9103,27.9354,115340.0
2016-11-17 15:30:00,33.41,33.42,33.34,33.38,380629.0,27.9354,27.9438,27.8769,27.9103,380629.0
2016-11-18 09:30:00,33.25,33.41,33.1,33.15,253025.0,27.8016,27.9354,27.6762,27.718,253025.0
2016-11-18 10:00:00,33.16,33.28,33.09,33.24,129845.0,27.7264,27.8267,27.6678,27.7933,129845.0
2016-11-18 10:30:00,33.24,33.24,33.05,33.09,266998.0,27.7933,27.7933,27.6344,27.6678,266998.0
2016-11-18 11:00:00,33.08,33.31,33.06,33.3,147500.0,27.6595,27.8518,27.6427,27.8434,147500.0
2016-11-18 11:30:00,33.3,33.37,33.24,33.25,219151.0,27.8434,27.902,27.7933,27.8016,219151.0
2016-11-18 12:00:00,33.26,33.35,33.25,33.33,84462.0,27.81,27.8852,27.8016,27.8685,84462.0
2016-11-18 12:30:00,33.34,33.35,33.24,33.27,126615.0,27.8769,27.8852,27.7933,27.8183,126615.0
2016-11-18 13:00:00,33.26,33.33,33.25,33.26,153691.0,27.81,27.8685,27.8016,27.81,153691.0
2016-11-18 13:30:00,33.26,33.36,33.26,33.29,153088.0,27.81,27.8936,27.81,27.8351,153088.0
2016-11-18 14:00:00,33.3,33.42,33.25,33.38,152488.0,27.8434,27.9438,27.8016,27.9103,152488.0
2016-11-18 14:30:00,33.38,33.43,33.34,33.4,160982.0,27.9103,27.9521,27.8769,27.927,160982.0
2016-11-18 15:00:00,33.4,33.46,33.38,33.46,144725.0,27.927,27.9772,27.9103,27.9772,144725.0
2016-11-18 15:30:00,33.46,33.53,33.31,33.37,676727.0,27.9772,28.0357,27.8518,27.902,676727.0
2016-11-21 09:30:00,33.59,33.85,33.59,33.75,207461.0,28.0859,28.3033,28.0859,28.2197,207461.0
2016-11-21 10:00:00,33.75,33.76,33.59,33.67,165273.0,28.2197,28.228,28.0859,28.1528,165273.0
2016-11-21 10:30:00,33.68,33.78,33.6,33.7,181960.0,28.1612,28.2448,28.0943,28.1779,181960.0
2016-11-21 11:00:00,33.7,33.8,33.69,33.77,200944.0,28.1779,28.2615,28.1695,28.2364,200944.0
2016-11-21 11:30:00,33.77,33.86,33.72,33.78,218004.0,28.2364,28.3117,28.1946,28.2448,218004.0
2016-11-21 12:00:00,33.77,33.9,33.73,33.84,202436.0,28.2364,28.3451,28.203,28.2949,202436.0
2016-11-21 12:30:00,33.84,33.92,33.82,33.88,143862.0,28.2949,28.3618,28.2782,28.3284,143862.0
2016-11-21 13:00:00,33.88,33.92,33.84,33.89,96498.0,28.3284,28.3618,28.2949,28.3367,96498.0
2016-11-21 13:30:00,33.88,34.0,33.86,34.0,161404.0,28.3284,28.4287,28.3117,28.4287,161404.0
2016-11-21 14:00:00,33.99,34.01,33.9,33.95,178302.0,28.4204,28.4371,28.3451,28.3869,178302.0
2016-11-21 14:30:00,33.95,33.96,33.81,33.86,151421.0,28.3869,28.3953,28.2699,28.3117,151421.0
2016-11-21 15:00:00,33.86,33.94,33.83,33.94,199819.0,28.3117,28.3785,28.2866,28.3785,199819.0
2016-11-21 15:30:00,33.93,33.96,33.89,33.96,701246.0,28.3702,28.3953,28.3367,28.3953,701246.0
2016-11-22 09:30:00,34.42,34.91,34.12,34.84,600391.0,28.7799,29.1896,28.5291,29.1311,600391.0
2016-11-22 10:00:00,34.84,34.98,34.84,34.98,367629.0,29.1311,29.2481,29.1311,29.2481,367629.0
2016-11-22 10:30:00,34.98,35.03,34.87,34.92,459568.0,29.2481,29.2899,29.1562,29.198,459568.0
2016-11-22 11:00:00,34.92,35.08,34.86,34.89,454581.0,29.198,29.3317,29.1478,29.1729,454581.0
2016-11-22 11:30:00,34.89,35.0,34.87,34.93,197618.0,29.1729,29.2649,29.1562,29.2063,197618.0
2016-11-22 12:00:00,34.93,35.08,34.89,35.02,258888.0,29.2063,29.3317,29.1729,29.2816,258888.0
2016-11-22 12:30:00,35.02,35.17,35.01,35.1,190647.0,29.2816,29.407,29.2732,29.3485,190647.0
2016-11-22 13:00:00,35.11,35.23,35.09,35.22,216162.0,29.3568,29.4572,29.3401,29.4488,216162.0
2016-11-22 13:30:00,35.22,35.41,35.21,35.31,328948.0,29.4488,29.6077,29.4404,29.5241,328948.0
2016-11-22 14:00:00,35.31,35.48,35.24,35.27,316371.0,29.5241,29.6662,29.4655,29.4906,316371.0
2016-11-22 14:30:00,35.27,35.4,35.2,35.33,291311.0,29.4906,29.5993,29.4321,29.5408,291311.0
2016-11-22 15:00:00,35.34,35.4,35.3,35.38,257586.0,29.5491,29.5993,29.5157,29.5826,257586.0
2016-11-22 15:30:00,35.39,35.4,35.26,35.28,736684.0,29.591,29.5993,29.4823,29.499,736684.0
2016-11-23 09:30:00,34.88,35.23,34.84,35.11,318170.0,29.1645,29.4572,29.1311,29.3568,318170.0
2016-11-23 10:00:00,35.1,35.42,35.02,35.38,356198.0,29.3485,29.616,29.2816,29.5826,356198.0
2016-11-23 10:30:00,35.37,35.43,35.24,35.35,307748.0,29.5742,29.6244,29.4655,29.5575,307748.0
2016-11-23 11:00:00,35.35,35.35,35.06,35.22,246181.0,29.5575,29.5575,29.315,29.4488,246181.0
2016-11-23 11:30:00,35.23,35.31,35.16,35.25,283097.0,29.4572,29.5241,29.3986,29.4739,283097.0
2016-11-23 12:00:00,35.25,35.31,35.18,35.29,143531.0,29.4739,29.5241,29.4154,29.5073,143531.0
2016-11-23 12:30:00,35.28,35.41,35.23,35.39,149663.0,29.499,29.6077,29.4572,29.591,149663.0
2016-11-23 13:00:00,35.4,35.45,35.3,35.33,193569.0,29.5993,29.6411,29.5157,29.5408,193569.0
2016-11-23 13:30:00,35.33,35.37,35.29,35.33,168854.0,29.5408,29.5742,29.5073,29.5408,168854.0
2016-11-23 14:00:00,35.32,35.36,35.27,35.3,183360.0,29.5324,29.5659,29.4906,29.5157,183360.0
2016-11-23 14:30:00,35.3,35.49,35.29,35.48,384197.0,29.5157,29.6746,29.5073,29.6662,384197.0
2016-11-23 15:00:00,35.48,35.5,35.34,35.48,303562.0,29.6662,29.6829,29.5491,29.6662,303562.0
2016-11-23 15:30:00,35.48,35.74,35.48,35.74,688716.0,29.6662,29.8836,29.6662,29.8836,688716.0
2016-11-25 09:30:00,35.93,35.93,35.44,35.81,180649.0,30.0425,30.0425,29.6328,29.9421,180649.0
2016-11-25 10:00:00,35.82,35.98,35.77,35.77,164185.0,29.9505,30.0843,29.9087,29.9087,164185.0
2016-11-25 10:30:00,35.76,35.83,35.7,35.7,184099.0,29.9003,29.9589,29.8502,29.8502,184099.0
2016-11-25 11:00:00,35.71,35.86,35.7,35.73,145346.0,29.8585,29.9839,29.8502,29.8752,145346.0
2016-11-25 11:30:00,35.73,35.76,35.66,35.69,98338.0,29.8752,29.9003,29.8167,29.8418,98338.0
2016-11-25 12:00:00,35.69,35.77,35.67,35.71,109808.0,29.8418,29.9087,29.8251,29.8585,109808.0
2016-11-25 12:30:00,35.7,35.77,35.7,35.77,336597.0,29.8502,29.9087,29.8502,29.9087,336597.0
2016-11-28 09:30:00,35.79,35.92,35.5,35.67,215448.0,29.9254,30.0341,29.6829,29.8251,215448.0
2016-11-28 10:00:00,35.66,35.81,35.59,35.61,342103.0,29.8167,29.9421,29.7582,29.7749,342103.0
2016-11-28 10:30:00,35.61,35.72,35.47,35.5,345724.0,29.7749,29.8669,29.6578,29.6829,345724.0
2016-11-28 11:00:00,35.51,35.64,35.28,35.6,576354.0,29.6913,29.8,29.499,29.7665,576354.0
2016-11-28 11:30:00,35.6,35.63,35.4,35.57,203283.0,29.7665,29.7916,29.5993,29.7415,203283.0
2016-11-28 12:00:00,35.57,35.6,35.43,35.54,290568.0,29.7415,29.7665,29.6244,29.7164,290568.0
2016-11-28 12:30:00,35.55,35.55,35.34,35.45,284775.0,29.7247,29.7247,29.5491,29.6411,284775.0
2016-11-28 13:00:00,35.45,35.54,35.44,35.51,294313.0,29.6411,29.7164,29.6328,29.6913,294313.0
2016-11-28 13:30:00,35.51,35.53,35.33,35.34,141724.0,29.6913,29.708,29.5408,29.5491,141724.0
2016-11-28 14:00:00,35.34,35.42,35.28,35.34,243652.0,29.5491,29.616,29.499,29.5491,243652.0
2016-11-28 14:30:00,35.34,35.38,35.23,35.3,225192.0,29.5491,29.5826,29.4572,29.5157,225192.0
2016-11-28 15:00:00,35.3,35.5,35.3,35.36,325095.0,29.5157,29.6829,29.5157,29.5659,325095.0
2016-11-28 15:30:00,35.37,35.51,35.33,35.48,682317.0,29.5742,29.6913,29.5408,29.6662,682317.0
2016-11-29 09:30:00,34.2,34.97,33.85,34.64,934370.0,28.5959,29.2398,28.3033,28.9638,934370.0
2016-11-29 10:00:00,34.61,35.15,34.6,35.12,562904.0,28.9388,29.3903,28.9304,29.3652,562904.0
2016-11-29 10:30:00,35.13,35.42,35.13,35.27,291401.0,29.3736,29.616,29.3736,29.4906,291401.0
2016-11-29 11:00:00,35.27,35.47,35.22,35.46,473937.0,29.4906,29.6578,29.4488,29.6495,473937.0
2016-11-29 11:30:00,35.46,35.57,35.18,35.23,335100.0,29.6495,29.7415,29.4154,29.4572,335100.0
2016-11-29 12:00:00,35.24,35.36,35.21,35.31,247471.0,29.4655,29.5659,29.4404,29.5241,247471.0
2016-11-29 12:30:00,35.32,35.51,35.31,35.5,187948.0,29.5324,29.6913,29.5241,29.6829,187948.0
2016-11-29 13:00:00,35.5,35.6,35.44,35.59,217210.0,29.6829,29.7665,29.6328,29.7582,217210.0
2016-11-29 13:30:00,35.59,35.59,35.4,35.52,154662.0,29.7582,29.7582,29.5993,29.6996,154662.0
2016-11-29 14:00:00,35.51,35.52,35.36,35.4,157484.0,29.6913,29.6996,29.5659,29.5993,157484.0
2016-11-29 14:30:00,35.4,35.44,35.31,35.33,137271.0,29.5993,29.6328,29.5241,29.5408,137271.0
2016-11-29 15:00:00,35.34,35.34,35.21,35.22,179368.0,29.5491,29.5491,29.4404,29.4488,179368.0
2016-11-29 15:30:00,35.22,35.27,35.18,35.23,515920.0,29.4488,29.4906,29.4154,29.4572,515920.0
2016-11-30 09:30:00,35.71,36.43,35.71,35.83,238737.0,29.8585,30.4605,29.8585,29.9589,238737.0
2016-11-30 10:00:00,35.83,35.85,35.39,35.39,192131.0,29.9589,29.9756,29.591,29.591,192131.0
2016-11-30 10:30:00,35.41,35.62,35.38,35.57,143635.0,29.6077,29.7833,29.5826,29.7415,143635.0
2016-11-30 11:00:00,35.57,35.69,35.48,35.55,128629.0,29.7415,29.8418,29.6662,29.7247,128629.0
2016-11-30 11:30:00,35.56,35.7,35.48,35.57,120730.0,29.7331,29.8502,29.6662,29.7415,120730.0
2016-11-30 12:00:00,35.58,35.6,35.44,35.5,135454.0,29.7498,29.7665,29.6328,29.6829,135454.0
2016-11-30 12:30:00,35.5,35.59,35.47,35.48,100323.0,29.6829,29.7582,29.6578,29.6662,100323.0
2016-11-30 13:00:00,35.48,35.59,35.44,35.52,75943.0,29.6662,29.7582,29.6328,29.6996,75943.0
2016-11-30 13:30:00,35.53,35.59,35.52,35.57,88373.0,29.708,29.7582,29.6996,29.7415,88373.0
2016-11-30 14:00:00,35.57,35.64,35.49,35.63,115247.0,29.7415,29.8,29.6746,29.7916,115247.0
2016-11-30 14:30:00,35.63,35.67,35.57,35.62,160757.0,29.7916,29.8251,29.7415,29.7833,160757.0
2016-11-30 15:00:00,35.62,35.7,35.54,35.66,242081.0,29.7833,29.8502,29.7164,29.8167,242081.0
2016-11-30 15:30:00,35.66,35.69,35.49,35.49,660691.0,29.8167,29.8418,29.6746,29.6746,660691.0
2016-12-01 09:30:00,35.78,35.91,35.51,35.67,129633.0,29.917,30.0257,29.6913,29.8251,129633.0
2016-12-01 10:00:00,35.68,35.84,35.56,35.69,183637.0,29.8334,29.9672,29.7331,29.8418,183637.0
2016-12-01 10:30:00,35.67,35.74,35.61,35.7,200862.0,29.8251,29.8836,29.7749,29.8502,200862.0
2016-12-01 11:00:00,35.7,35.78,35.65,35.73,181421.0,29.8502,29.917,29.8083,29.8752,181421.0
2016-12-01 11:30:00,35.73,36.12,35.72,36.01,315451.0,29.8752,30.2013,29.8669,30.1094,315451.0
2016-12-01 12:00:00,36.01,36.1,35.94,36.08,119125.0,30.1094,30.1846,30.0508,30.1679,119125.0
2016-12-01 12:30:00,36.07,36.13,36.03,36.09,89979.0,30.1595,30.2097,30.1261,30.1762,89979.0
2016-12-01 13:00:00,36.08,36.08,35.78,35.89,95457.0,30.1679,30.1679,29.917,30.009,95457.0
2016-12-01 13:30:00,35.88,35.97,35.85,35.85,106677.0,30.0007,30.0759,29.9756,29.9756,106677.0
2016-12-01 14:00:00,35.85,36.02,35.84,36.0,124941.0,29.9756,30.1177,29.9672,30.101,124941.0
2016-12-01 14:30:00,35.99,36.12,35.96,36.03,147327.0,30.0926,30.2013,30.0676,30.1261,147327.0
2016-12-01 15:00:00,36.02,36.07,35.95,36.04,196988.0,30.1177,30.1595,30.0592,30.1344,196988.0
2016-12-01 15:30:00,36.04,36.1,35.96,36.02,475076.0,30.1344,30.1846,30.0676,30.1177,475076.0
2016-12-02 09:30:00,35.89,36.33,35.61,36.33,103912.0,30.009,30.3769,29.7749,30.3769,103912.0
2016-12-02 10:00:00,36.33,36.38,36.23,36.26,113599.0,30.3769,30.4187,30.2933,30.3184,113599.0
2016-12-02 10:30:00,36.26,36.4,36.26,36.36,151430.0,30.3184,30.4355,30.3184,30.402,151430.0
2016-12-02 11:00:00,36.34,36.56,36.33,36.5,303774.0,30.3853,30.5692,30.3769,30.5191,303774.0
2016-12-02 11:30:00,36.5,36.65,36.47,36.49,165131.0,30.5191,30.6445,30.494,30.5107,165131.0
2016-12-02 12:00:00,36.49,36.53,36.47,36.48,102255.0,30.5107,30.5441,30.494,30.5023,102255.0
2016-12-02 12:30:00,36.48,36.5,36.34,36.38,115707.0,30.5023,30.5191,30.3853,30.4187,115707.0
2016-12-02 13:00:00,36.38,36.41,36.26,36.3,91130.0,30.4187,30.4438,30.3184,30.3518,91130.0
2016-12-02 13:30:00,36.3,36.3,36.17,36.18,128870.0,30.3518,30.3518,30.2431,30.2515,128870.0
2016-12-02 14:00:00,36.19,36.53,36.19,36.53,299681.0,30.2599,30.5441,30.2599,30.5441,299681.0
2016-12-02 14:30:00,36.52,36.63,36.46,36.63,129977.0,30.5358,30.6278,30.4856,30.6278,129977.0
2016-12-02 15:00:00,36.63,36.63,36.54,36.63,247087.0,30.6278,30.6278,30.5525,30.6278,247087.0
2016-12-02 15:30:00,36.62,36.71,36.58,36.68,461222.0,30.6194,30.6947,30.586,30.6696,461222.0
2016-12-05 09:30:00,37.15,37.92,37.0,37.77,565164.0,31.0626,31.7064,30.9371,31.581,565164.0
2016-12-05 10:00:00,37.78,37.86,37.63,37.81,328586.0,31.5893,31.6562,31.4639,31.6144,328586.0
2016-12-05 10:30:00,37.81,37.9,37.63,37.68,228241.0,31.6144,31.6897,31.4639,31.5057,228241.0
2016-12-05 11:00:00,37.68,37.99,37.67,37.99,260508.0,31.5057,31.7649,31.4973,31.7649,260508.0
2016-12-05 11:30:00,37.98,38.05,37.82,37.88,257062.0,31.7566,31.8151,31.6228,31.6729,257062.0
2016-12-05 12:00:00,37.87,37.9,37.8,37.84,113461.0,31.6646,31.6897,31.606,31.6395,113461.0
2016-12-05 12:30:00,37.84,37.93,37.82,37.91,144745.0,31.6395,31.7147,31.6228,31.698,144745.0
2016-12-05 13:00:00,37.91,38.05,37.87,38.01,152514.0,31.698,31.8151,31.6646,31.7816,152514.0
2016-12-05 13:30:00,38.01,38.05,37.95,38.04,119173.0,31.7816,31.8151,31.7315,31.8067,119173.0
2016-12-05 14:00:00,38.04,38.06,37.95,38.03,167936.0,31.8067,31.8234,31.7315,31.7984,167936.0
2016-12-05 14:30:00,38.04,38.06,37.95,38.01,260373.0,31.8067,31.8234,31.7315,31.7816,260373.0
2016-12-05 15:00:00,38.02,38.05,37.96,38.04,279790.0,31.79,31.8151,31.7398,31.8067,279790.0
2016-12-05 15:30:00,38.04,38.14,38.0,38.13,545584.0,31.8067,31.8903,31.7733,31.882,545584.0
2016-12-06 09:30:00,37.7,38.47,37.68,38.12,494140.0,31.5224,32.1663,31.5057,31.8736,494140.0
2016-12-06 10:00:00,38.12,38.26,38.0,38.02,390422.0,31.8736,31.9907,31.7733,31.79,390422.0
2016-12-06 10:30:00,38.03,38.09,37.85,37.95,449805.0,31.7984,31.8485,31.6479,31.7315,449805.0
2016-12-06 11:00:00,37.94,38.23,37.92,38.07,334992.0,31.7231,31.9656,31.7064,31.8318,334992.0
2016-12-06 11:30:00,38.06,38.47,38.06,38.41,219589.0,31.8234,32.1663,31.8234,32.1161,219589.0
2016-12-06 12:00:00,38.42,38.43,38.23,38.3,195230.0,32.1245,32.1328,31.9656,32.0241,195230.0
2016-12-06 12:30:00,38.3,38.33,38.18,38.3,129545.0,32.0241,32.0492,31.9238,32.0241,129545.0
2016-12-06 13:00:00,38.3,38.49,38.26,38.45,136280.0,32.0241,32.183,31.9907,32.1495,136280.0
2016-12-06 13:30:00,38.45,38.58,38.44,38.57,173238.0,32.1495,32.2582,32.1412,32.2499,173238.0
2016-12-06 14:00:00,38.57,38.81,38.57,38.68,297610.0,32.2499,32.4505,32.2499,32.3418,297610.0
2016-12-06 14:30:00,38.69,38.87,38.69,38.87,164870.0,32.3502,32.5007,32.3502,32.5007,164870.0
2016-12-06 15:00:00,38.87,38.89,38.74,38.8,279111.0,32.5007,32.5174,32.392,32.4422,279111.0
2016-12-06 15:30:00,38.8,38.89,38.73,38.87,612832.0,32.4422,32.5174,32.3837,32.5007,612832.0
2016-12-07 09:30:00,39.2,39.46,38.95,39.36,301521.0,32.7766,32.994,32.5676,32.9104,301521.0
2016-12-07 10:00:00,39.37,39.53,39.25,39.3,382634.0,32.9188,33.0526,32.8184,32.8603,382634.0
2016-12-07 10:30:00,39.3,39.36,38.8,38.94,290330.0,32.8603,32.9104,32.4422,32.5592,290330.0
2016-12-07 11:00:00,38.94,39.19,38.84,39.03,109506.0,32.5592,32.7683,32.4756,32.6345,109506.0
2016-12-07 11:30:00,39.04,39.15,38.99,39.1,79556.0,32.6429,32.7348,32.6011,32.693,79556.0
2016-12-07 12:00:00,39.11,39.13,39.01,39.04,95547.0,32.7014,32.7181,32.6178,32.6429,95547.0
2016-12-07 12:30:00,39.03,39.15,38.96,39.13,94673.0,32.6345,32.7348,32.576,32.7181,94673.0
2016-12-07 13:00:00,39.13,39.18,39.02,39.12,190897.0,32.7181,32.7599,32.6261,32.7097,190897.0
2016-12-07 13:30:00,39.12,39.24,39.05,39.21,110140.0,32.7097,32.8101,32.6512,32.785,110140.0
2016-12-07 14:00:00,39.22,39.22,39.07,39.08,141501.0,32.7934,32.7934,32.6679,32.6763,141501.0
2016-12-07 14:30:00,39.08,39.11,38.91,39.0,211465.0,32.6763,32.7014,32.5342,32.6094,211465.0
2016-12-07 15:00:00,39.0,39.22,38.96,39.18,184135.0,32.6094,32.7934,32.576,32.7599,184135.0
2016-12-07 15:30:00,39.18,39.24,38.97,39.03,530365.0,32.7599,32.8101,32.5843,32.6345,530365.0
2016-12-08 09:30:00,39.42,40.17,39.24,39.78,542605.0,32.9606,33.5877,32.8101,33.2616,542605.0
2016-12-08 10:00:00,39.8,39.85,39.47,39.53,306631.0,33.2783,33.3201,33.0024,33.0526,306631.0
2016-12-08 10:30:00,39.5,39.56,39.33,39.35,320580.0,33.0275,33.0776,32.8853,32.9021,320580.0
2016-12-08 11:00:00,39.33,39.34,39.07,39.17,364566.0,32.8853,32.8937,32.6679,32.7516,364566.0
2016-12-08 11:30:00,39.17,39.5,39.11,39.41,300625.0,32.7516,33.0275,32.7014,32.9522,300625.0
2016-12-08 12:00:00,39.41,39.65,39.33,39.59,136405.0,32.9522,33.1529,32.8853,33.1027,136405.0
2016-12-08 12:30:00,39.57,39.64,39.48,39.56,75682.0,33.086,33.1445,33.0108,33.0776,75682.0
2016-12-08 13:00:00,39.57,39.6,39.44,39.5,167937.0,33.086,33.1111,32.9773,33.0275,167937.0
2016-12-08 13:30:00,39.5,39.58,39.44,39.55,163067.0,33.0275,33.0944,32.9773,33.0693,163067.0
2016-12-08 14:00:00,39.55,39.61,39.34,39.34,199989.0,33.0693,33.1195,32.8937,32.8937,199989.0
2016-12-08 14:30:00,39.35,39.4,39.07,39.14,320538.0,32.9021,32.9439,32.6679,32.7265,320538.0
2016-12-08 15:00:00,39.14,39.17,38.94,38.94,337056.0,32.7265,32.7516,32.5592,32.5592,337056.0
2016-12-08 15:30:00,38.95,39.0,38.74,38.77,955098.0,32.5676,32.6094,32.392,32.4171,955098.0
2016-12-09 09:30:00,38.63,38.65,37.58,37.63,597417.0,32.3,32.3168,31.4221,31.4639,597417.0
2016-12-09 10:00:00,37.62,37.9,37.52,37.71,354721.0,31.4555,31.6897,31.3719,31.5308,354721.0
2016-12-09 10:30:00,37.71,37.92,37.6,37.81,272504.0,31.5308,31.7064,31.4388,31.6144,272504.0
2016-12-09 11:00:00,37.81,37.88,37.55,37.6,171237.0,31.6144,31.6729,31.397,31.4388,171237.0
2016-12-09 11:30:00,37.61,37.62,37.43,37.51,215126.0,31.4472,31.4555,31.2967,31.3636,215126.0
2016-12-09 12:00:00,37.51,37.62,37.44,37.51,160347.0,31.3636,31.4555,31.305,31.3636,160347.0
2016-12-09 12:30:00,37.51,37.57,37.41,37.44,168379.0,31.3636,31.4137,31.28,31.305,168379.0
2016-12-09 13:00:00,37.45,37.6,37.45,37.46,133205.0,31.3134,31.4388,31.3134,31.3218,133205.0
2016-12-09 13:30:00,37.45,37.49,37.35,37.38,319963.0,31.3134,31.3468,31.2298,31.2549,319963.0
2016-12-09 14:00:00,37.39,37.44,37.08,37.1,268781.0,31.2632,31.305,31.004,31.0207,268781.0
2016-12-09 14:30:00,37.09,37.11,36.92,37.02,360531.0,31.0124,31.0291,30.8702,30.9539,360531.0
2016-12-09 15:00:00,37.02,37.13,36.99,37.04,454804.0,30.9539,31.0458,30.9288,30.9706,454804.0
2016-12-09 15:30:00,37.04,37.11,36.98,37.1,1152976.0,30.9706,31.0291,30.9204,31.0207,1152976.0
2016-12-12 09:30:00,37.2,37.4,36.91,37.13,559986.0,31.1044,31.2716,30.8619,31.0458,559986.0
2016-12-12 10:00:00,37.12,37.17,36.81,36.89,515604.0,31.0375,31.0793,30.7783,30.8452,515604.0
2016-12-12 10:30:00,36.89,36.96,36.74,36.81,228071.0,30.8452,30.9037,30.7197,30.7783,228071.0
2016-12-12 11:00:00,36.82,36.98,36.8,36.91,228718.0,30.7866,30.9204,30.7699,30.8619,228718.0
2016-12-12 11:30:00,36.91,36.97,36.86,36.96,241915.0,30.8619,30.9121,30.8201,30.9037,241915.0
2016-12-12 12:00:00,36.95,36.97,36.69,36.85,160160.0,30.8953,30.9121,30.6779,30.8117,160160.0
2016-12-12 12:30:00,36.85,36.85,36.76,36.82,159880.0,30.8117,30.8117,30.7365,30.7866,159880.0
2016-12-12 13:00:00,36.82,36.82,36.67,36.72,89887.0,30.7866,30.7866,30.6612,30.703,89887.0
2016-12-12 13:30:00,36.71,36.9,36.71,36.89,157284.0,30.6947,30.8535,30.6947,30.8452,157284.0
2016-12-12 14:00:00,36.88,36.99,36.86,36.94,186951.0,30.8368,30.9288,30.8201,30.887,186951.0
2016-12-12 14:30:00,36.94,36.98,36.89,36.97,210368.0,30.887,30.9204,30.8452,30.9121,210368.0
2016-12-12 15:00:00,36.97,36.99,36.91,36.91,222967.0,30.9121,30.9288,30.8619,30.8619,222967.0
2016-12-12 15:30:00,36.91,37.01,36.89,36.98,569105.0,30.8619,30.9455,30.8452,30.9204,569105.0
2016-12-13 09:30:00,37.06,37.45,36.91,36.96,169668.0,30.9873,31.3134,30.8619,30.9037,169668.0
2016-12-13 10:00:00,36.95,36.95,36.42,36.59,304770.0,30.8953,30.8953,30.4522,30.5943,304770.0
2016-12-13 10:30:00,36.59,36.61,36.34,36.44,299603.0,30.5943,30.611,30.3853,30.4689,299603.0
2016-12-13 11:00:00,36.44,36.59,36.27,36.28,273919.0,30.4689,30.5943,30.3268,30.3351,273919.0
2016-12-13 11:30:00,36.3,36.44,36.22,36.24,317740.0,30.3518,30.4689,30.2849,30.3017,317740.0
2016-12-13 12:00:00,36.25,36.63,36.19,36.48,389703.0,30.31,30.6278,30.2599,30.5023,389703.0
2016-12-13 12:30:00,36.49,36.73,36.42,36.7,364971.0,30.5107,30.7114,30.4522,30.6863,364971.0
2016-12-13 13:00:00,36.7,36.77,36.55,36.68,116872.0,30.6863,30.7448,30.5609,30.6696,116872.0
2016-12-13 13:30:00,36.68,36.68,36.36,36.41,133987.0,30.6696,30.6696,30.402,30.4438,133987.0
2016-12-13 14:00:00,36.41,36.42,36.29,36.32,145272.0,30.4438,30.4522,30.3435,30.3686,145272.0
2016-12-13 14:30:00,36.31,36.45,36.26,36.42,166902.0,30.3602,30.4773,30.3184,30.4522,166902.0
2016-12-13 15:00:00,36.42,36.5,36.35,36.38,146230.0,30.4522,30.5191,30.3936,30.4187,146230.0
2016-12-13 15:30:00,36.38,36.45,36.35,36.43,494225.0,30.4187,30.4773,30.3936,30.4605,494225.0
2016-12-14 09:30:00,36.33,36.99,36.23,36.79,265608.0,30.3769,30.9288,30.2933,30.7615,265608.0
2016-12-14 10:00:00,36.77,37.28,36.76,37.24,202954.0,30.7448,31.1713,30.7365,31.1378,202954.0
2016-12-14 10:30:00,37.25,37.58,37.21,37.57,461373.0,31.1462,31.4221,31.1127,31.4137,461373.0
2016-12-14 11:00:00,37.57,37.65,37.34,37.37,270284.0,31.4137,31.4806,31.2214,31.2465,270284.0
2016-12-14 11:30:00,37.38,37.49,37.19,37.48,187845.0,31.2549,31.3468,31.096,31.3385,187845.0
2016-12-14 12:00:00,37.5,37.63,37.41,37.58,164306.0,31.3552,31.4639,31.28,31.4221,164306.0
2016-12-14 12:30:00,37.58,37.7,37.49,37.66,193759.0,31.4221,31.5224,31.3468,31.489,193759.0
2016-12-14 13:00:00,37.67,37.7,37.55,37.62,183096.0,31.4973,31.5224,31.397,31.4555,183096.0
2016-12-14 13:30:00,37.61,37.75,37.59,37.65,154847.0,31.4472,31.5642,31.4305,31.4806,154847.0
2016-12-14 14:00:00,37.65,37.67,37.08,37.09,419511.0,31.4806,31.4973,31.004,31.0124,419511.0
2016-12-14 14:30:00,37.06,37.54,37.06,37.17,257869.0,30.9873,31.3886,30.9873,31.0793,257869.0
2016-12-14 15:00:00,37.16,37.23,36.8,36.98,380263.0,31.0709,31.1294,30.7699,30.9204,380263.0
2016-12-14 15:30:00,36.97,37.25,36.86,36.87,675811.0,30.9121,31.1462,30.8201,30.8284,675811.0
2016-12-15 09:30:00,36.35,36.37,35.68,36.02,756660.0,30.3936,30.4104,29.8334,30.1177,756660.0
2016-12-15 10:00:00,36.02,36.23,35.79,36.23,431786.0,30.1177,30.2933,29.9254,30.2933,431786.0
2016-12-15 10:30:00,36.22,36.95,36.22,36.84,433355.0,30.2849,30.8953,30.2849,30.8034,433355.0
2016-12-15 11:00:00,36.84,37.19,36.83,36.93,252824.0,30.8034,31.096,30.795,30.8786,252824.0
2016-12-15 11:30:00,36.93,37.05,36.86,37.0,216115.0,30.8786,30.9789,30.8201,30.9371,216115.0
2016-12-15 12:00:00,37.01,37.14,36.97,37.08,117500.0,30.9455,31.0542,30.9121,31.004,117500.0
2016-12-15 12:30:00,37.09,37.19,37.05,37.16,114099.0,31.0124,31.096,30.9789,31.0709,114099.0
2016-12-15 13:00:00,37.16,37.39,37.1,37.15,147383.0,31.0709,31.2632,31.0207,31.0626,147383.0
2016-12-15 13:30:00,37.15,37.18,36.97,37.01,108506.0,31.0626,31.0876,30.9121,30.9455,108506.0
2016-12-15 14:00:00,37.01,37.21,36.99,37.2,135486.0,30.9455,31.1127,30.9288,31.1044,135486.0
2016-12-15 14:30:00,37.2,37.29,37.14,37.24,160109.0,31.1044,31.1796,31.0542,31.1378,160109.0
2016-12-15 15:00:00,37.24,37.32,37.11,37.13,307167.0,31.1378,31.2047,31.0291,31.0458,307167.0
2016-12-15 15:30:00,37.14,37.39,37.1,37.38,858217.0,31.0542,31.2632,31.0207,31.2549,858217.0
2016-12-16 09:30:00,37.33,37.93,37.2,37.42,866835.0,31.2131,31.7147,31.1044,31.2883,866835.0
2016-12-16 10:00:00,37.42,37.51,37.22,37.47,317230.0,31.2883,31.3636,31.1211,31.3301,317230.0
2016-12-16 10:30:00,37.47,37.53,37.2,37.22,183870.0,31.3301,31.3803,31.1044,31.1211,183870.0
2016-12-16 11:00:00,37.23,37.24,37.07,37.07,145454.0,31.1294,31.1378,30.9957,30.9957,145454.0
2016-12-16 11:30:00,37.07,37.24,36.96,37.23,133501.0,30.9957,31.1378,30.9037,31.1294,133501.0
2016-12-16 12:00:00,37.22,37.26,37.0,37.1,89248.0,31.1211,31.1545,30.9371,31.0207,89248.0
2016-12-16 12:30:00,37.1,37.17,36.98,37.0,82240.0,31.0207,31.0793,30.9204,30.9371,82240.0
2016-12-16 13:00:00,37.01,37.02,36.89,36.95,84689.0,30.9455,30.9539,30.8452,30.8953,84689.0
2016-12-16 13:30:00,36.95,37.1,36.93,37.01,69772.0,30.8953,31.0207,30.8786,30.9455,69772.0
2016-12-16 14:00:00,37.01,37.07,36.89,37.02,138429.0,30.9455,30.9957,30.8452,30.9539,138429.0
2016-12-16 14:30:00,37.02,37.06,36.91,36.91,120780.0,30.9539,30.9873,30.8619,30.8619,120780.0
2016-12-16 15:00:00,36.91,36.94,36.74,36.77,214494.0,30.8619,30.887,30.7197,30.7448,214494.0
2016-12-16 15:30:00,36.77,36.8,36.62,36.69,587161.0,30.7448,30.7699,30.6194,30.6779,587161.0
2016-12-19 09:30:00,36.25,36.63,36.25,36.47,216586.0,30.31,30.6278,30.31,30.494,216586.0
2016-12-19 10:00:00,36.46,36.96,36.41,36.9,200826.0,30.4856,30.9037,30.4438,30.8535,200826.0
2016-12-19 10:30:00,36.89,37.03,36.7,36.75,174694.0,30.8452,30.9622,30.6863,30.7281,174694.0
2016-12-19 11:00:00,36.75,36.88,36.62,36.71,113560.0,30.7281,30.8368,30.6194,30.6947,113560.0
2016-12-19 11:30:00,36.72,36.79,36.47,36.47,100395.0,30.703,30.7615,30.494,30.494,100395.0
2016-12-19 12:00:00,36.48,36.6,36.44,36.54,110036.0,30.5023,30.6027,30.4689,30.5525,110036.0
2016-12-19 12:30:00,36.53,36.72,36.53,36.58,76351.0,30.5441,30.703,30.5441,30.586,76351.0
2016-12-19 13:00:00,36.59,36.61,36.45,36.55,62132.0,30.5943,30.611,30.4773,30.5609,62132.0
2016-12-19 13:30:00,36.56,36.59,36.45,36.54,68460.0,30.5692,30.5943,30.4773,30.5525,68460.0
2016-12-19 14:00:00,36.55,36.72,36.48,36.66,95307.0,30.5609,30.703,30.5023,30.6528,95307.0
2016-12-19 14:30:00,36.66,36.68,36.56,36.6,93253.0,30.6528,30.6696,30.5692,30.6027,93253.0
2016-12-19 15:00:00,36.59,36.68,36.52,36.67,100938.0,30.5943,30.6696,30.5358,30.6612,100938.0
2016-12-19 15:30:00,36.67,36.74,36.63,36.74,276274.0,30.6612,30.7197,30.6278,30.7197,276274.0
2016-12-20 09:30:00,36.92,37.37,36.57,37.31,244722.0,30.8702,31.2465,30.5776,31.1963,244722.0
2016-12-20 10:00:00,37.32,37.69,37.31,37.59,263872.0,31.2047,31.5141,31.1963,31.4305,263872.0
2016-12-20 10:30:00,37.6,37.63,37.3,37.32,179561.0,31.4388,31.4639,31.188,31.2047,179561.0
2016-12-20 11:00:00,37.31,37.32,37.19,37.23,121871.0,31.1963,31.2047,31.096,31.1294,121871.0
2016-12-20 11:30:00,37.23,37.42,37.18,37.32,226095.0,31.1294,31.2883,31.0876,31.2047,226095.0
2016-12-20 12:00:00,37.32,37.35,37.09,37.1,190643.0,31.2047,31.2298,31.0124,31.0207,190643.0
2016-12-20 12:30:00,37.1,37.24,37.05,37.24,64255.0,31.0207,31.1378,30.9789,31.1378,64255.0
2016-12-20 13:00:00,37.24,37.49,37.24,37.44,169001.0,31.1378,31.3468,31.1378,31.305,169001.0
2016-12-20 13:30:00,37.44,37.57,37.39,37.5,102752.0,31.305,31.4137,31.2632,31.3552,102752.0
2016-12-20 14:00:00,37.51,37.59,37.41,37.58,155244.0,31.3636,31.4305,31.28,31.4221,155244.0
2016-12-20 14:30:00,37.58,37.73,37.57,37.65,185210.0,31.4221,31.5475,31.4137,31.4806,185210.0
2016-12-20 15:00:00,37.65,37.69,37.56,37.6,166120.0,31.4806,31.5141,31.4054,31.4388,166120.0
2016-12-20 15:30:00,37.59,37.61,37.49,37.6,448091.0,31.4305,31.4472,31.3468,31.4388,448091.0
2016-12-21 09:30:00,37.46,37.5,36.89,37.31,164412.0,31.3218,31.3552,30.8452,31.1963,164412.0
2016-12-21 10:00:00,37.27,37.62,37.24,37.43,125541.0,31.1629,31.4555,31.1378,31.2967,125541.0
2016-12-21 10:30:00,37.43,37.52,37.34,37.44,175776.0,31.2967,31.3719,31.2214,31.305,175776.0
2016-12-21 11:00:00,37.44,37.63,37.37,37.49,92356.0,31.305,31.4639,31.2465,31.3468,92356.0
2016-12-21 11:30:00,37.51,37.52,37.36,37.38,83220.0,31.3636,31.3719,31.2381,31.2549,83220.0
2016-12-21 12:00:00,37.38,37.5,37.37,37.5,98212.0,31.2549,31.3552,31.2465,31.3552,98212.0
2016-12-21 12:30:00,37.5,37.51,37.31,37.31,64511.0,31.3552,31.3636,31.1963,31.1963,64511.0
2016-12-21 13:00:00,37.32,37.43,37.29,37.41,76858.0,31.2047,31.2967,31.1796,31.28,76858.0
2016-12-21 13:30:00,37.41,37.43,37.32,37.36,68387.0,31.28,31.2967,31.2047,31.2381,68387.0
2016-12-21 14:00:00,37.37,37.55,37.34,37.53,72982.0,31.2465,31.397,31.2214,31.3803,72982.0
2016-12-21 14:30:00,37.54,37.56,37.42,37.43,81523.0,31.3886,31.4054,31.2883,31.2967,81523.0
2016-12-21 15:00:00,37.43,37.46,37.39,37.41,101445.0,31.2967,31.3218,31.2632,31.28,101445.0
2016-12-21 15:30:00,37.4,37.4,37.27,37.27,271999.0,31.2716,31.2716,31.1629,31.1629,271999.0
2016-12-22 09:30:00,37.16,37.37,36.87,37.34,268715.0,31.0709,31.2465,30.8284,31.2214,268715.0
2016-12-22 10:00:00,37.36,37.47,37.28,37.35,141638.0,31.2381,31.3301,31.1713,31.2298,141638.0
2016-12-22 10:30:00,37.33,37.39,37.07,37.12,56087.0,31.2131,31.2632,30.9957,31.0375,56087.0
2016-12-22 11:00:00,37.12,37.16,36.92,36.96,78323.0,31.0375,31.0709,30.8702,30.9037,78323.0
2016-12-22 11:30:00,36.97,37.01,36.84,36.93,102533.0,30.9121,30.9455,30.8034,30.8786,102533.0
2016-12-22 12:00:00,36.91,36.95,36.81,36.93,71708.0,30.8619,30.8953,30.7783,30.8786,71708.0
2016-12-22 12:30:00,36.94,37.01,36.87,36.9,97824.0,30.887,30.9455,30.8284,30.8535,97824.0
2016-12-22 13:00:00,36.9,36.95,36.87,36.9,134866.0,30.8535,30.8953,30.8284,30.8535,134866.0
2016-12-22 13:30:00,36.89,36.99,36.85,36.97,92709.0,30.8452,30.9288,30.8117,30.9121,92709.0
2016-12-22 14:00:00,36.97,37.07,36.96,37.03,66623.0,30.9121,30.9957,30.9037,30.9622,66623.0
2016-12-22 14:30:00,37.03,37.08,37.01,37.04,88829.0,30.9622,31.004,30.9455,30.9706,88829.0
2016-12-22 15:00:00,37.03,37.04,36.89,36.9,94716.0,30.9622,30.9706,30.8452,30.8535,94716.0
2016-12-22 15:30:00,36.89,36.92,36.84,36.91,304241.0,30.8452,30.8702,30.8034,30.8619,304241.0
2016-12-23 09:30:00,36.82,37.03,36.63,37.03,58389.0,30.7866,30.9622,30.6278,30.9622,58389.0
2016-12-23 10:00:00,37.02,37.02,36.75,36.85,81183.0,30.9539,30.9539,30.7281,30.8117,81183.0
2016-12-23 10:30:00,36.85,36.87,36.73,36.84,36232.0,30.8117,30.8284,30.7114,30.8034,36232.0
2016-12-23 11:00:00,36.83,36.9,36.76,36.89,54429.0,30.795,30.8535,30.7365,30.8452,54429.0
2016-12-23 11:30:00,36.88,36.9,36.81,36.85,28097.0,30.8368,30.8535,30.7783,30.8117,28097.0
2016-12-23 12:00:00,36.85,36.86,36.68,36.7,53126.0,30.8117,30.8201,30.6696,30.6863,53126.0
2016-12-23 12:30:00,36.7,36.74,36.65,36.65,46429.0,30.6863,30.7197,30.6445,30.6445,46429.0
2016-12-23 13:00:00,36.66,36.69,36.6,36.66,54140.0,30.6528,30.6779,30.6027,30.6528,54140.0
2016-12-23 13:30:00,36.67,36.74,36.67,36.69,28997.0,30.6612,30.7197,30.6612,30.6779,28997.0
2016-12-23 14:00:00,36.7,36.75,36.68,36.71,28331.0,30.6863,30.7281,30.6696,30.6947,28331.0
2016-12-23 14:30:00,36.71,36.85,36.68,36.83,166991.0,30.6947,30.8117,30.6696,30.795,166991.0
2016-12-23 15:00:00,36.84,36.9,36.83,36.86,73800.0,30.8034,30.8535,30.795,30.8201,73800.0
2016-12-23 15:30:00,36.86,37.0,36.84,36.97,158584.0,30.8201,30.9371,30.8034,30.9121,158584.0
2016-12-27 09:30:00,37.15,37.27,37.06,37.17,71862.0,31.0626,31.1629,30.9873,31.0793,71862.0
2016-12-27 10:00:00,37.18,37.26,36.98,37.17,67889.0,31.0876,31.1545,30.9204,31.0793,67889.0
2016-12-27 10:30:00,37.2,37.29,37.11,37.13,48660.0,31.1044,31.1796,31.0291,31.0458,48660.0
2016-12-27 11:00:00,37.13,37.17,37.1,37.13,59111.0,31.0458,31.0793,31.0207,31.0458,59111.0
2016-12-27 11:30:00,37.13,37.16,37.07,37.13,91642.0,31.0458,31.0709,30.9957,31.0458,91642.0
2016-12-27 12:00:00,37.12,37.19,37.09,37.16,50621.0,31.0375,31.096,31.0124,31.0709,50621.0
2016-12-27 12:30:00,37.17,37.17,37.05,37.07,54593.0,31.0793,31.0793,30.9789,30.9957,54593.0
2016-12-27 13:00:00,37.07,37.14,37.03,37.11,61760.0,30.9957,31.0542,30.9622,31.0291,61760.0
2016-12-27 13:30:00,37.11,37.14,37.08,37.09,45207.0,31.0291,31.0542,31.004,31.0124,45207.0
2016-12-27 14:00:00,37.09,37.13,37.06,37.09,39337.0,31.0124,31.0458,30.9873,31.0124,39337.0
2016-12-27 14:30:00,37.08,37.11,37.05,37.06,36096.0,31.004,31.0291,30.9789,30.9873,36096.0
2016-12-27 15:00:00,37.06,37.08,37.01,37.05,50829.0,30.9873,31.004,30.9455,30.9789,50829.0
2016-12-27 15:30:00,37.05,37.11,37.01,37.06,121842.0,30.9789,31.0291,30.9455,30.9873,121842.0
2016-12-28 09:30:00,37.26,37.47,37.16,37.19,76829.0,31.2743,31.4506,31.1904,31.2156,76829.0
2016-12-28 10:00:00,37.19,37.19,36.79,36.83,55238.0,31.2156,31.2156,30.8798,30.9134,55238.0
2016-12-28 10:30:00,36.83,36.84,36.62,36.73,85659.0,30.9134,30.9218,30.7371,30.8295,85659.0
2016-12-28 11:00:00,36.73,36.97,36.73,36.95,52991.0,30.8295,31.0309,30.8295,31.0141,52991.0
2016-12-28 11:30:00,36.94,36.94,36.68,36.7,55193.0,31.0057,31.0057,30.7875,30.8043,55193.0
2016-12-28 12:00:00,36.7,36.71,36.5,36.57,40565.0,30.8043,30.8127,30.6364,30.6952,40565.0
2016-12-28 12:30:00,36.55,36.62,36.53,36.58,44805.0,30.6784,30.7371,30.6616,30.7036,44805.0
2016-12-28 13:00:00,36.57,36.58,36.46,36.52,78630.0,30.6952,30.7036,30.6028,30.6532,78630.0
2016-12-28 13:30:00,36.52,36.56,36.47,36.47,38869.0,30.6532,30.6868,30.6112,30.6112,38869.0
2016-12-28 14:00:00,36.46,36.54,36.39,36.43,41569.0,30.6028,30.67,30.5441,30.5777,41569.0
2016-12-28 14:30:00,36.43,36.46,36.35,36.42,42840.0,30.5777,30.6028,30.5105,30.5693,42840.0
2016-12-28 15:00:00,36.42,36.46,36.39,36.44,42080.0,30.5693,30.6028,30.5441,30.5861,42080.0
2016-12-28 15:30:00,36.44,36.44,36.36,36.4,147713.0,30.5861,30.5861,30.5189,30.5525,147713.0
2016-12-29 09:30:00,36.51,36.66,36.17,36.21,68495.0,30.6448,30.7707,30.3594,30.393,68495.0
2016-12-29 10:00:00,36.21,36.42,36.19,36.37,66564.0,30.393,30.5693,30.3762,30.5273,66564.0
2016-12-29 10:30:00,36.37,36.48,36.31,36.34,83937.0,30.5273,30.6196,30.4769,30.5021,83937.0
2016-12-29 11:00:00,36.34,36.34,36.13,36.23,117893.0,30.5021,30.5021,30.3259,30.4098,117893.0
2016-12-29 11:30:00,36.23,36.26,36.06,36.06,61435.0,30.4098,30.435,30.2671,30.2671,61435.0
2016-12-29 12:00:00,36.07,36.17,36.0,36.12,55414.0,30.2755,30.3594,30.2167,30.3175,55414.0
2016-12-29 12:30:00,36.13,36.24,36.07,36.21,52811.0,30.3259,30.4182,30.2755,30.393,52811.0
2016-12-29 13:00:00,36.21,36.31,36.18,36.28,36222.0,30.393,30.4769,30.3678,30.4518,36222.0
2016-12-29 13:30:00,36.28,36.28,36.15,36.21,49720.0,30.4518,30.4518,30.3426,30.393,49720.0
2016-12-29 14:00:00,36.21,36.32,36.21,36.27,69607.0,30.393,30.4853,30.393,30.4434,69607.0
2016-12-29 14:30:00,36.27,36.3,36.2,36.29,89093.0,30.4434,30.4685,30.3846,30.4601,89093.0
2016-12-29 15:00:00,36.3,36.42,36.27,36.4,96182.0,30.4685,30.5693,30.4434,30.5525,96182.0
2016-12-29 15:30:00,36.4,36.42,36.23,36.26,360636.0,30.5525,30.5693,30.4098,30.435,360636.0
2016-12-30 09:30:00,36.3,36.42,36.01,36.04,56093.0,30.4685,30.5693,30.2251,30.2503,56093.0
2016-12-30 10:00:00,36.03,36.03,35.65,35.77,102096.0,30.2419,30.2419,29.923,30.0237,102096.0
2016-12-30 10:30:00,35.79,35.94,35.76,35.84,88697.0,30.0405,30.1664,30.0153,30.0824,88697.0
2016-12-30 11:00:00,35.84,35.91,35.77,35.86,68858.0,30.0824,30.1412,30.0237,30.0992,68858.0
2016-12-30 11:30:00,35.86,35.91,35.73,35.78,56436.0,30.0992,30.1412,29.9901,30.0321,56436.0
2016-12-30 12:00:00,35.79,35.9,35.7,35.75,63411.0,30.0405,30.1328,29.9649,30.0069,63411.0
2016-12-30 12:30:00,35.74,35.82,35.71,35.79,70470.0,29.9985,30.0657,29.9733,30.0405,70470.0
2016-12-30 13:00:00,35.8,35.99,35.8,35.94,58253.0,30.0489,30.2083,30.0489,30.1664,58253.0
2016-12-30 13:30:00,35.94,35.95,35.81,35.81,47516.0,30.1664,30.1748,30.0573,30.0573,47516.0
2016-12-30 14:00:00,35.81,35.9,35.8,35.82,60716.0,30.0573,30.1328,30.0489,30.0657,60716.0
2016-12-30 14:30:00,35.82,35.87,35.66,35.73,119784.0,30.0657,30.1076,29.9314,29.9901,119784.0
2016-12-30 15:00:00,35.73,35.75,35.65,35.69,111155.0,29.9901,30.0069,29.923,29.9565,111155.0
2016-12-30 15:30:00,35.7,35.71,35.53,35.59,298165.0,29.9649,29.9733,29.8222,29.8726,298165.0
2017-01-03 09:30:00,35.94,36.06,35.39,35.89,335380.0,30.1664,30.2671,29.7047,30.1244,335380.0
2017-01-03 10:00:00,35.89,36.48,35.89,36.27,198245.0,30.1244,30.6196,30.1244,30.4434,198245.0
2017-01-03 10:30:00,36.25,36.28,35.91,35.91,251516.0,30.4266,30.4518,30.1412,30.1412,251516.0
2017-01-03 11:00:00,35.91,36.25,35.81,36.18,175900.0,30.1412,30.4266,30.0573,30.3678,175900.0
2017-01-03 11:30:00,36.19,36.28,35.99,36.15,120450.0,30.3762,30.4518,30.2083,30.3426,120450.0
2017-01-03 12:00:00,36.16,36.17,36.0,36.04,120211.0,30.351,30.3594,30.2167,30.2503,120211.0
2017-01-03 12:30:00,36.06,36.09,35.87,35.94,96880.0,30.2671,30.2923,30.1076,30.1664,96880.0
2017-01-03 13:00:00,35.95,36.0,35.84,35.99,87801.0,30.1748,30.2167,30.0824,30.2083,87801.0
2017-01-03 13:30:00,35.99,36.02,35.76,35.76,105859.0,30.2083,30.2335,30.0153,30.0153,105859.0
2017-01-03 14:00:00,35.77,36.04,35.77,36.03,159763.0,30.0237,30.2503,30.0237,30.2419,159763.0
2017-01-03 14:30:00,36.02,36.05,35.89,36.03,96051.0,30.2335,30.2587,30.1244,30.2419,96051.0
2017-01-03 15:00:00,36.02,36.09,35.96,35.96,85512.0,30.2335,30.2923,30.1832,30.1832,85512.0
2017-01-03 15:30:00,35.95,36.23,35.9,36.2,277815.0,30.1748,30.4098,30.1328,30.3846,277815.0
2017-01-04 09:30:00,36.36,36.84,36.35,36.5,224513.0,30.5189,30.9218,30.5105,30.6364,224513.0
2017-01-04 10:00:00,36.5,36.74,36.28,36.69,433731.0,30.6364,30.8379,30.4518,30.7959,433731.0
2017-01-04 10:30:00,36.68,36.9,36.65,36.9,322624.0,30.7875,30.9722,30.7623,30.9722,322624.0
2017-01-04 11:00:00,36.91,37.06,36.85,36.98,198750.0,30.9805,31.1065,30.9302,31.0393,198750.0
2017-01-04 11:30:00,36.98,37.23,36.93,37.11,222841.0,31.0393,31.2491,30.9973,31.1484,222841.0
2017-01-04 12:00:00,37.11,37.23,37.04,37.08,144977.0,31.1484,31.2491,31.0897,31.1232,144977.0
2017-01-04 12:30:00,37.08,37.11,37.01,37.04,83618.0,31.1232,31.1484,31.0645,31.0897,83618.0
2017-01-04 13:00:00,37.05,37.05,36.88,36.93,71170.0,31.0981,31.0981,30.9554,30.9973,71170.0
2017-01-04 13:30:00,36.93,37.19,36.89,37.18,103278.0,30.9973,31.2156,30.9638,31.2072,103278.0
2017-01-04 14:00:00,37.18,37.44,37.15,37.43,271464.0,31.2072,31.4254,31.182,31.417,271464.0
2017-01-04 14:30:00,37.42,37.63,37.36,37.63,309827.0,31.4086,31.5849,31.3583,31.5849,309827.0
2017-01-04 15:00:00,37.62,37.76,37.59,37.64,283247.0,31.5765,31.694,31.5513,31.5933,283247.0
2017-01-04 15:30:00,37.64,37.85,37.63,37.79,562154.0,31.5933,31.7695,31.5849,31.7192,562154.0
2017-01-05 09:30:00,37.87,38.47,37.79,38.3,363924.0,31.7863,32.2899,31.7192,32.1473,363924.0
2017-01-05 10:00:00,38.32,38.38,38.01,38.22,281727.0,32.164,32.2144,31.9038,32.0801,281727.0
2017-01-05 10:30:00,38.2,38.47,38.04,38.08,254301.0,32.0633,32.2899,31.929,31.9626,254301.0
2017-01-05 11:00:00,38.09,38.09,37.6,37.61,188860.0,31.971,31.971,31.5597,31.5681,188860.0
2017-01-05 11:30:00,37.6,37.77,37.56,37.68,193267.0,31.5597,31.7024,31.5261,31.6269,193267.0
2017-01-05 12:00:00,37.68,37.92,37.67,37.82,121455.0,31.6269,31.8283,31.6185,31.7444,121455.0
2017-01-05 12:30:00,37.83,37.86,37.7,37.74,141631.0,31.7528,31.7779,31.6436,31.6772,141631.0
2017-01-05 13:00:00,37.73,37.85,37.65,37.83,138530.0,31.6688,31.7695,31.6017,31.7528,138530.0
2017-01-05 13:30:00,37.83,37.94,37.76,37.92,193848.0,31.7528,31.8451,31.694,31.8283,193848.0
2017-01-05 14:00:00,37.91,38.04,37.82,38.0,142265.0,31.8199,31.929,31.7444,31.8954,142265.0
2017-01-05 14:30:00,37.99,38.11,37.98,38.02,244150.0,31.8871,31.9878,31.8787,31.9122,244150.0
2017-01-05 15:00:00,38.02,38.11,37.94,37.97,240210.0,31.9122,31.9878,31.8451,31.8703,240210.0
2017-01-05 15:30:00,37.97,38.06,37.96,37.99,466846.0,31.8703,31.9458,31.8619,31.8871,466846.0
2017-01-06 09:30:00,37.94,38.17,37.63,37.9,194295.0,31.8451,32.0381,31.5849,31.8115,194295.0
2017-01-06 10:00:00,37.89,37.96,37.6,37.7,131195.0,31.8031,31.8619,31.5597,31.6436,131195.0
2017-01-06 10:30:00,37.7,37.72,37.46,37.53,161108.0,31.6436,31.6604,31.4422,31.5009,161108.0
2017-01-06 11:00:00,37.53,37.55,37.25,37.27,251536.0,31.5009,31.5177,31.2659,31.2827,251536.0
2017-01-06 11:30:00,37.27,37.46,37.25,37.37,142351.0,31.2827,31.4422,31.2659,31.3667,142351.0
2017-01-06 12:00:00,37.36,37.37,37.22,37.27,102819.0,31.3583,31.3667,31.2407,31.2827,102819.0
2017-01-06 12:30:00,37.28,37.34,37.09,37.14,109419.0,31.2911,31.3415,31.1316,31.1736,109419.0
2017-01-06 13:00:00,37.15,37.2,37.04,37.14,205341.0,31.182,31.224,31.0897,31.1736,205341.0
2017-01-06 13:30:00,37.14,37.17,37.07,37.17,134391.0,31.1736,31.1988,31.1148,31.1988,134391.0
2017-01-06 14:00:00,37.16,37.2,37.09,37.1,183002.0,31.1904,31.224,31.1316,31.14,183002.0
2017-01-06 14:30:00,37.1,37.1,36.94,36.95,163026.0,31.14,31.14,31.0057,31.0141,163026.0
2017-01-06 15:00:00,36.96,37.08,36.95,36.96,162843.0,31.0225,31.1232,31.0141,31.0225,162843.0
2017-01-06 15:30:00,36.96,36.98,36.76,36.77,367356.0,31.0225,31.0393,30.8546,30.863,367356.0
2017-01-09 09:30:00,36.86,37.11,36.7,36.94,150368.0,30.9386,31.1484,30.8043,31.0057,150368.0
2017-01-09 10:00:00,36.94,36.94,36.5,36.54,107950.0,31.0057,31.0057,30.6364,30.67,107950.0
2017-01-09 10:30:00,36.54,36.66,36.38,36.52,148963.0,30.67,30.7707,30.5357,30.6532,148963.0
2017-01-09 11:00:00,36.52,36.67,36.48,36.65,142249.0,30.6532,30.7791,30.6196,30.7623,142249.0
2017-01-09 11:30:00,36.65,36.76,36.6,36.7,124650.0,30.7623,30.8546,30.7203,30.8043,124650.0
2017-01-09 12:00:00,36.69,36.69,36.42,36.45,80329.0,30.7959,30.7959,30.5693,30.5944,80329.0
2017-01-09 12:30:00,36.46,36.48,36.35,36.41,79191.0,30.6028,30.6196,30.5105,30.5609,79191.0
2017-01-09 13:00:00,36.42,36.5,36.41,36.43,73294.0,30.5693,30.6364,30.5609,30.5777,73294.0
2017-01-09 13:30:00,36.43,36.43,36.29,36.37,170043.0,30.5777,30.5777,30.4601,30.5273,170043.0
2017-01-09 14:00:00,36.37,36.43,36.28,36.43,94634.0,30.5273,30.5777,30.4518,30.5777,94634.0
2017-01-09 14:30:00,36.42,36.43,36.09,36.17,133870.0,30.5693,30.5777,30.2923,30.3594,133870.0
2017-01-09 15:00:00,36.17,36.17,36.03,36.06,120019.0,30.3594,30.3594,30.2419,30.2671,120019.0
2017-01-09 15:30:00,36.05,36.15,36.04,36.09,281298.0,30.2587,30.3426,30.2503,30.2923,281298.0
2017-01-10 09:30:00,36.85,36.97,36.39,36.71,209581.0,30.9302,31.0309,30.5441,30.8127,209581.0
2017-01-10 10:00:00,36.7,36.8,36.38,36.42,127520.0,30.8043,30.8882,30.5357,30.5693,127520.0
2017-01-10 10:30:00,36.45,36.77,36.43,36.72,134329.0,30.5944,30.863,30.5777,30.8211,134329.0
2017-01-10 11:00:00,36.71,36.88,36.68,36.82,122435.0,30.8127,30.9554,30.7875,30.905,122435.0
2017-01-10 11:30:00,36.82,36.83,36.69,36.77,86651.0,30.905,30.9134,30.7959,30.863,86651.0
2017-01-10 12:00:00,36.77,36.89,36.76,36.78,143407.0,30.863,30.9638,30.8546,30.8714,143407.0
2017-01-10 12:30:00,36.79,36.86,36.58,36.6,85967.0,30.8798,30.9386,30.7036,30.7203,85967.0
2017-01-10 13:00:00,36.6,36.71,36.59,36.7,81793.0,30.7203,30.8127,30.712,30.8043,81793.0
2017-01-10 13:30:00,36.69,36.74,36.55,36.6,82043.0,30.7959,30.8379,30.6784,30.7203,82043.0
2017-01-10 14:00:00,36.6,36.75,36.56,36.74,174404.0,30.7203,30.8463,30.6868,30.8379,174404.0
2017-01-10 14:30:00,36.75,36.89,36.73,36.88,100722.0,30.8463,30.9638,30.8295,30.9554,100722.0
2017-01-10 15:00:00,36.87,36.98,36.82,36.86,343117.0,30.947,31.0393,30.905,30.9386,343117.0
2017-01-10 15:30:00,36.87,37.28,36.85,37.13,1188364.0,30.947,31.2911,30.9302,31.1652,1188364.0
2017-01-11 09:30:00,37.18,37.6,37.0,37.08,229811.0,31.2072,31.5597,31.0561,31.1232,229811.0
2017-01-11 10:00:00,37.08,37.08,36.71,36.9,273126.0,31.1232,31.1232,30.8127,30.9722,273126.0
2017-01-11 10:30:00,36.9,36.95,36.56,36.6,311786.0,30.9722,31.0141,30.6868,30.7203,311786.0
2017-01-11 11:00:00,36.6,36.69,36.36,36.57,262719.0,30.7203,30.7959,30.5189,30.6952,262719.0
2017-01-11 11:30:00,36.56,36.56,36.33,36.45,99168.0,30.6868,30.6868,30.4937,30.5944,99168.0
2017-01-11 12:00:00,36.46,37.05,36.46,36.98,200469.0,30.6028,31.0981,30.6028,31.0393,200469.0
2017-01-11 12:30:00,36.99,37.04,36.85,36.99,70624.0,31.0477,31.0897,30.9302,31.0477,70624.0
2017-01-11 13:00:00,36.99,37.08,36.86,36.86,139287.0,31.0477,31.1232,30.9386,30.9386,139287.0
2017-01-11 13:30:00,36.86,36.88,36.61,36.74,86578.0,30.9386,30.9554,30.7287,30.8379,86578.0
2017-01-11 14:00:00,36.74,36.74,36.64,36.67,70100.0,30.8379,30.8379,30.7539,30.7791,70100.0
2017-01-11 14:30:00,36.68,36.72,36.64,36.72,68040.0,30.7875,30.8211,30.7539,30.8211,68040.0
2017-01-11 15:00:00,36.72,37.04,36.71,37.0,162543.0,30.8211,31.0897,30.8127,31.0561,162543.0
2017-01-11 15:30:00,37.0,37.08,36.95,37.06,370267.0,31.0561,31.1232,31.0141,31.1065,370267.0
2017-01-12 09:30:00,36.18,36.6,36.04,36.38,276774.0,30.3678,30.7203,30.2503,30.5357,276774.0
2017-01-12 10:00:00,36.34,36.34,35.68,35.85,404051.0,30.5021,30.5021,29.9481,30.0908,404051.0
2017-01-12 10:30:00,35.86,35.88,35.63,35.68,332589.0,30.0992,30.116,29.9062,29.9481,332589.0
2017-01-12 11:00:00,35.68,36.0,35.58,35.9,509023.0,29.9481,30.2167,29.8642,30.1328,509023.0
2017-01-12 11:30:00,35.9,35.92,35.51,35.54,132123.0,30.1328,30.1496,29.8055,29.8306,132123.0
2017-01-12 12:00:00,35.53,35.85,35.52,35.83,192494.0,29.8222,30.0908,29.8138,30.074,192494.0
2017-01-12 12:30:00,35.83,35.84,35.72,35.73,81114.0,30.074,30.0824,29.9817,29.9901,81114.0
2017-01-12 13:00:00,35.74,35.92,35.73,35.91,78396.0,29.9985,30.1496,29.9901,30.1412,78396.0
2017-01-12 13:30:00,35.91,35.94,35.81,35.81,91864.0,30.1412,30.1664,30.0573,30.0573,91864.0
2017-01-12 14:00:00,35.81,35.81,35.64,35.68,118832.0,30.0573,30.0573,29.9146,29.9481,118832.0
2017-01-12 14:30:00,35.67,35.83,35.66,35.77,115510.0,29.9398,30.074,29.9314,30.0237,115510.0
2017-01-12 15:00:00,35.77,35.77,35.65,35.7,116012.0,30.0237,30.0237,29.923,29.9649,116012.0
2017-01-12 15:30:00,35.71,35.85,35.71,35.74,614677.0,29.9733,30.0908,29.9733,29.9985,614677.0
2017-01-13 09:30:00,35.77,36.24,35.73,36.18,183225.0,30.0237,30.4182,29.9901,30.3678,183225.0
2017-01-13 10:00:00,36.19,36.32,36.08,36.14,164532.0,30.3762,30.4853,30.2839,30.3342,164532.0
2017-01-13 10:30:00,36.15,36.19,35.94,35.98,116563.0,30.3426,30.3762,30.1664,30.1999,116563.0
2017-01-13 11:00:00,35.98,36.05,35.92,35.99,88355.0,30.1999,30.2587,30.1496,30.2083,88355.0
2017-01-13 11:30:00,35.98,36.01,35.8,35.82,145704.0,30.1999,30.2251,30.0489,30.0657,145704.0
2017-01-13 12:00:00,35.83,35.88,35.63,35.8,188325.0,30.074,30.116,29.9062,30.0489,188325.0
2017-01-13 12:30:00,35.8,35.85,35.68,35.73,74616.0,30.0489,30.0908,29.9481,29.9901,74616.0
2017-01-13 13:00:00,35.73,35.79,35.7,35.71,73192.0,29.9901,30.0405,29.9649,29.9733,73192.0
2017-01-13 13:30:00,35.72,35.76,35.62,35.63,55313.0,29.9817,30.0153,29.8978,29.9062,55313.0
2017-01-13 14:00:00,35.63,35.71,35.59,35.59,109338.0,29.9062,29.9733,29.8726,29.8726,109338.0
2017-01-13 14:30:00,35.58,35.81,35.57,35.8,100890.0,29.8642,30.0573,29.8558,30.0489,100890.0
2017-01-13 15:00:00,35.8,35.86,35.76,35.83,82489.0,30.0489,30.0992,30.0153,30.074,82489.0
2017-01-13 15:30:00,35.83,35.89,35.79,35.8,355997.0,30.074,30.1244,30.0405,30.0489,355997.0
2017-01-17 09:30:00,35.78,36.01,35.6,35.98,195868.0,30.0321,30.2251,29.881,30.1999,195868.0
2017-01-17 10:00:00,35.96,36.0,35.57,35.59,131263.0,30.1832,30.2167,29.8558,29.8726,131263.0
2017-01-17 10:30:00,35.6,35.61,35.38,35.45,300221.0,29.881,29.8894,29.6963,29.7551,300221.0
2017-01-17 11:00:00,35.45,35.58,35.36,35.58,114333.0,29.7551,29.8642,29.6796,29.8642,114333.0
2017-01-17 11:30:00,35.57,35.81,35.56,35.79,101013.0,29.8558,30.0573,29.8474,30.0405,101013.0
2017-01-17 12:00:00,35.78,35.99,35.75,35.95,96317.0,30.0321,30.2083,30.0069,30.1748,96317.0
2017-01-17 12:30:00,35.96,36.0,35.9,35.93,85540.0,30.1832,30.2167,30.1328,30.158,85540.0
2017-01-17 13:00:00,35.92,35.99,35.87,35.95,147562.0,30.1496,30.2083,30.1076,30.1748,147562.0
2017-01-17 13:30:00,35.96,35.96,35.79,35.82,82047.0,30.1832,30.1832,30.0405,30.0657,82047.0
2017-01-17 14:00:00,35.84,35.85,35.68,35.75,168527.0,30.0824,30.0908,29.9481,30.0069,168527.0
2017-01-17 14:30:00,35.74,35.75,35.48,35.52,217619.0,29.9985,30.0069,29.7803,29.8138,217619.0
2017-01-17 15:00:00,35.52,35.56,35.47,35.48,194107.0,29.8138,29.8474,29.7719,29.7803,194107.0
2017-01-17 15:30:00,35.48,35.63,35.45,35.62,458721.0,29.7803,29.9062,29.7551,29.8978,458721.0
2017-01-18 09:30:00,35.63,35.8,35.23,35.42,379008.0,29.9062,30.0489,29.5704,29.7299,379008.0
2017-01-18 10:00:00,35.43,35.77,35.36,35.57,290868.0,29.7383,30.0237,29.6796,29.8558,290868.0
2017-01-18 10:30:00,35.57,35.98,35.53,35.98,186227.0,29.8558,30.1999,29.8222,30.1999,186227.0
2017-01-18 11:00:00,35.97,36.95,35.97,36.79,894586.0,30.1916,31.0141,30.1916,30.8798,894586.0
2017-01-18 11:30:00,36.78,36.96,36.56,36.58,470941.0,30.8714,31.0225,30.6868,30.7036,470941.0
2017-01-18 12:00:00,36.58,36.91,36.57,36.77,298538.0,30.7036,30.9805,30.6952,30.863,298538.0
2017-01-18 12:30:00,36.77,36.96,36.73,36.88,264487.0,30.863,31.0225,30.8295,30.9554,264487.0
2017-01-18 13:00:00,36.88,37.01,36.82,36.84,314964.0,30.9554,31.0645,30.905,30.9218,314964.0
2017-01-18 13:30:00,36.83,37.2,36.83,37.05,229334.0,30.9134,31.224,30.9134,31.0981,229334.0
2017-01-18 14:00:00,37.05,37.25,37.0,37.19,227662.0,31.0981,31.2659,31.0561,31.2156,227662.0
2017-01-18 14:30:00,37.2,37.35,37.08,37.34,499555.0,31.224,31.3499,31.1232,31.3415,499555.0
2017-01-18 15:00:00,37.34,37.35,37.1,37.12,497781.0,31.3415,31.3499,31.14,31.1568,497781.0
2017-01-18 15:30:00,37.12,37.31,37.09,37.27,552877.0,31.1568,31.3163,31.1316,31.2827,552877.0
2017-01-19 09:30:00,37.13,37.28,36.54,36.63,429146.0,31.1652,31.2911,30.67,30.7455,429146.0
2017-01-19 10:00:00,36.62,36.62,36.22,36.45,187803.0,30.7371,30.7371,30.4014,30.5944,187803.0
2017-01-19 10:30:00,36.45,36.46,36.03,36.17,148377.0,30.5944,30.6028,30.2419,30.3594,148377.0
2017-01-19 11:00:00,36.16,36.22,36.01,36.02,111887.0,30.351,30.4014,30.2251,30.2335,111887.0
2017-01-19 11:30:00,36.01,36.02,35.79,35.79,138855.0,30.2251,30.2335,30.0405,30.0405,138855.0
2017-01-19 12:00:00,35.8,35.85,35.76,35.84,80296.0,30.0489,30.0908,30.0153,30.0824,80296.0
2017-01-19 12:30:00,35.84,35.95,35.8,35.93,78680.0,30.0824,30.1748,30.0489,30.158,78680.0
2017-01-19 13:00:00,35.93,35.97,35.89,35.9,76594.0,30.158,30.1916,30.1244,30.1328,76594.0
2017-01-19 13:30:00,35.9,35.96,35.81,35.82,65618.0,30.1328,30.1832,30.0573,30.0657,65618.0
2017-01-19 14:00:00,35.82,35.82,35.51,35.58,119562.0,30.0657,30.0657,29.8055,29.8642,119562.0
2017-01-19 14:30:00,35.57,35.63,35.51,35.59,160591.0,29.8558,29.9062,29.8055,29.8726,160591.0
2017-01-19 15:00:00,35.59,35.81,35.58,35.77,212771.0,29.8726,30.0573,29.8642,30.0237,212771.0
2017-01-19 15:30:00,35.77,35.85,35.73,35.79,363425.0,30.0237,30.0908,29.9901,30.0405,363425.0
2017-01-20 09:30:00,35.96,36.18,35.72,35.95,210116.0,30.1832,30.3678,29.9817,30.1748,210116.0
2017-01-20 10:00:00,35.96,36.17,35.88,36.14,173289.0,30.1832,30.3594,30.116,30.3342,173289.0
2017-01-20 10:30:00,36.13,36.28,36.13,36.2,94196.0,30.3259,30.4518,30.3259,30.3846,94196.0
2017-01-20 11:00:00,36.22,36.22,35.94,35.94,59099.0,30.4014,30.4014,30.1664,30.1664,59099.0
2017-01-20 11:30:00,35.95,36.0,35.89,35.99,49731.0,30.1748,30.2167,30.1244,30.2083,49731.0
2017-01-20 12:00:00,35.99,36.0,35.83,35.87,91517.0,30.2083,30.2167,30.074,30.1076,91517.0
2017-01-20 12:30:00,35.89,35.89,35.66,35.87,110354.0,30.1244,30.1244,29.9314,30.1076,110354.0
2017-01-20 13:00:00,35.88,36.21,35.83,36.19,219585.0,30.116,30.393,30.074,30.3762,219585.0
2017-01-20 13:30:00,36.2,36.2,35.99,36.17,86621.0,30.3846,30.3846,30.2083,30.3594,86621.0
2017-01-20 14:00:00,36.17,36.2,35.9,35.95,81690.0,30.3594,30.3846,30.1328,30.1748,81690.0
2017-01-20 14:30:00,35.94,36.04,35.92,35.94,92737.0,30.1664,30.2503,30.1496,30.1664,92737.0
2017-01-20 15:00:00,35.94,35.95,35.7,35.73,264649.0,30.1664,30.1748,29.9649,29.9901,264649.0
2017-01-20 15:30:00,35.74,35.82,35.71,35.8,570993.0,29.9985,30.0657,29.9733,30.0489,570993.0
2017-01-23 09:30:00,35.91,36.1,35.56,35.59,246614.0,30.1412,30.3007,29.8474,29.8726,246614.0
2017-01-23 10:00:00,35.59,35.61,35.22,35.25,354002.0,29.8726,29.8894,29.562,29.5872,354002.0
2017-01-23 10:30:00,35.22,35.39,34.87,35.38,539556.0,29.562,29.7047,29.2683,29.6963,539556.0
2017-01-23 11:00:00,35.39,35.49,35.13,35.24,185641.0,29.7047,29.7887,29.4865,29.5788,185641.0
2017-01-23 11:30:00,35.23,35.36,35.2,35.29,224579.0,29.5704,29.6796,29.5453,29.6208,224579.0
2017-01-23 12:00:00,35.29,35.31,35.22,35.28,137672.0,29.6208,29.6376,29.562,29.6124,137672.0
2017-01-23 12:30:00,35.27,35.43,35.27,35.39,171363.0,29.604,29.7383,29.604,29.7047,171363.0
2017-01-23 13:00:00,35.4,35.5,35.17,35.39,170195.0,29.7131,29.7971,29.5201,29.7047,170195.0
2017-01-23 13:30:00,35.39,35.4,35.24,35.25,137760.0,29.7047,29.7131,29.5788,29.5872,137760.0
2017-01-23 14:00:00,35.25,35.6,35.25,35.59,142102.0,29.5872,29.881,29.5872,29.8726,142102.0
2017-01-23 14:30:00,35.59,35.64,35.49,35.62,117246.0,29.8726,29.9146,29.7887,29.8978,117246.0
2017-01-23 15:00:00,35.62,35.67,35.55,35.57,258482.0,29.8978,29.9398,29.839,29.8558,258482.0
2017-01-23 15:30:00,35.58,35.6,35.47,35.5,749989.0,29.8642,29.881,29.7719,29.7971,749989.0
2017-01-24 09:30:00,36.31,36.43,36.01,36.28,345787.0,30.4769,30.5777,30.2251,30.4518,345787.0
2017-01-24 10:00:00,36.32,36.47,36.19,36.37,217949.0,30.4853,30.6112,30.3762,30.5273,217949.0
2017-01-24 10:30:00,36.37,36.82,36.36,36.79,271195.0,30.5273,30.905,30.5189,30.8798,271195.0
2017-01-24 11:00:00,36.82,36.87,36.48,36.5,338797.0,30.905,30.947,30.6196,30.6364,338797.0
2017-01-24 11:30:00,36.49,36.6,36.14,36.26,467809.0,30.628,30.7203,30.3342,30.435,467809.0
2017-01-24 12:00:00,36.28,36.35,36.09,36.12,384713.0,30.4518,30.5105,30.2923,30.3175,384713.0
2017-01-24 12:30:00,36.11,36.22,35.85,36.01,236405.0,30.3091,30.4014,30.0908,30.2251,236405.0
2017-01-24 13:00:00,36.01,36.29,35.97,36.23,287844.0,30.2251,30.4601,30.1916,30.4098,287844.0
2017-01-24 13:30:00,36.19,36.26,36.02,36.09,251503.0,30.3762,30.435,30.2335,30.2923,251503.0
2017-01-24 14:00:00,36.09,36.37,36.04,36.2,275200.0,30.2923,30.5273,30.2503,30.3846,275200.0
2017-01-24 14:30:00,36.21,36.37,36.18,36.27,146855.0,30.393,30.5273,30.3678,30.4434,146855.0
2017-01-24 15:00:00,36.27,36.47,36.17,36.21,305858.0,30.4434,30.6112,30.3594,30.393,305858.0
2017-01-24 15:30:00,36.21,36.42,36.18,36.23,681825.0,30.393,30.5693,30.3678,30.4098,681825.0
2017-01-25 09:30:00,35.55,35.99,34.17,34.57,1646093.0,29.839,30.2083,28.6807,29.0165,1646093.0
2017-01-25 10:00:00,34.6,34.83,34.09,34.29,1072995.0,29.0416,29.2347,28.6136,28.7814,1072995.0
2017-01-25 10:30:00,34.31,34.64,34.24,34.39,794420.0,28.7982,29.0752,28.7395,28.8654,794420.0
2017-01-25 11:00:00,34.39,34.41,33.55,33.61,1039353.0,28.8654,28.8822,28.1603,28.2107,1039353.0
2017-01-25 11:30:00,33.61,33.87,33.5,33.55,758888.0,28.2107,28.4289,28.1184,28.1603,758888.0
2017-01-25 12:00:00,33.54,33.74,33.5,33.72,481192.0,28.1519,28.3198,28.1184,28.303,481192.0
2017-01-25 12:30:00,33.71,33.77,33.41,33.47,313583.0,28.2946,28.345,28.0428,28.0932,313583.0
2017-01-25 13:00:00,33.47,33.75,33.37,33.38,465790.0,28.0932,28.3282,28.0092,28.0176,465790.0
2017-01-25 13:30:00,33.38,33.57,33.34,33.51,557242.0,28.0176,28.1771,27.9841,28.1267,557242.0
2017-01-25 14:00:00,33.51,33.6,33.39,33.5,858667.0,28.1267,28.2023,28.026,28.1184,858667.0
2017-01-25 14:30:00,33.5,33.54,33.33,33.41,547177.0,28.1184,28.1519,27.9757,28.0428,547177.0
2017-01-25 15:00:00,33.41,33.86,33.39,33.82,840959.0,28.0428,28.4205,28.026,28.3869,840959.0
2017-01-25 15:30:00,33.83,33.9,33.68,33.86,1292045.0,28.3953,28.4541,28.2694,28.4205,1292045.0
2017-01-26 09:30:00,33.94,35.23,33.89,35.2,984955.0,28.4877,29.5704,28.4457,29.5453,984955.0
2017-01-26 10:00:00,35.19,35.37,34.85,34.89,924215.0,29.5369,29.6879,29.2515,29.2851,924215.0
2017-01-26 10:30:00,34.89,34.99,34.62,34.66,517127.0,29.2851,29.369,29.0584,29.092,517127.0
2017-01-26 11:00:00,34.66,34.78,34.28,34.28,620941.0,29.092,29.1927,28.773,28.773,620941.0
2017-01-26 11:30:00,34.27,34.29,34.09,34.13,522466.0,28.7647,28.7814,28.6136,28.6471,522466.0
2017-01-26 12:00:00,34.14,34.23,33.97,34.18,499895.0,28.6555,28.7311,28.5128,28.6891,499895.0
2017-01-26 12:30:00,34.18,34.56,34.06,34.53,510961.0,28.6891,29.0081,28.5884,28.9829,510961.0
2017-01-26 13:00:00,34.53,34.66,34.43,34.62,543939.0,28.9829,29.092,28.899,29.0584,543939.0
2017-01-26 13:30:00,34.62,35.03,34.58,35.02,491249.0,29.0584,29.4026,29.0249,29.3942,491249.0
2017-01-26 14:00:00,35.0,35.1,34.88,35.09,559523.0,29.3774,29.4613,29.2767,29.4529,559523.0
2017-01-26 14:30:00,35.09,35.35,35.02,35.33,454021.0,29.4529,29.6712,29.3942,29.6544,454021.0
2017-01-26 15:00:00,35.32,35.4,35.18,35.32,469935.0,29.646,29.7131,29.5285,29.646,469935.0
2017-01-26 15:30:00,35.33,35.74,35.3,35.68,1666481.0,29.6544,29.9985,29.6292,29.9481,1666481.0
2017-01-27 09:30:00,35.72,36.21,35.63,36.03,489721.0,29.9817,30.393,29.9062,30.2419,489721.0
2017-01-27 10:00:00,36.03,36.37,35.79,35.9,572469.0,30.2419,30.5273,30.0405,30.1328,572469.0
2017-01-27 10:30:00,35.91,36.02,35.74,35.84,487508.0,30.1412,30.2335,29.9985,30.0824,487508.0
2017-01-27 11:00:00,35.83,35.96,35.63,35.94,455062.0,30.074,30.1832,29.9062,30.1664,455062.0
2017-01-27 11:30:00,35.91,35.98,35.79,35.95,333114.0,30.1412,30.1999,30.0405,30.1748,333114.0
2017-01-27 12:00:00,35.95,36.14,35.9,36.09,235855.0,30.1748,30.3342,30.1328,30.2923,235855.0
2017-01-27 12:30:00,36.09,36.28,36.0,36.2,396567.0,30.2923,30.4518,30.2167,30.3846,396567.0
2017-01-27 13:00:00,36.2,36.51,36.12,36.51,261763.0,30.3846,30.6448,30.3175,30.6448,261763.0
2017-01-27 13:30:00,36.53,36.53,36.23,36.24,179680.0,30.6616,30.6616,30.4098,30.4182,179680.0
2017-01-27 14:00:00,36.23,36.28,36.15,36.22,213820.0,30.4098,30.4518,30.3426,30.4014,213820.0
2017-01-27 14:30:00,36.23,36.33,36.19,36.25,195190.0,30.4098,30.4937,30.3762,30.4266,195190.0
2017-01-27 15:00:00,36.25,36.26,36.14,36.2,274587.0,30.4266,30.435,30.3342,30.3846,274587.0
2017-01-27 15:30:00,36.2,36.35,36.17,36.24,811455.0,30.3846,30.5105,30.3594,30.4182,811455.0
2017-01-30 09:30:00,36.03,36.05,35.06,35.14,584750.0,30.2419,30.2587,29.4277,29.4949,584750.0
2017-01-30 10:00:00,35.13,35.4,34.92,34.93,479664.0,29.4865,29.7131,29.3102,29.3186,479664.0
2017-01-30 10:30:00,34.93,35.04,34.59,34.69,297096.0,29.3186,29.411,29.0332,29.1172,297096.0
2017-01-30 11:00:00,34.7,34.8,34.34,34.36,752282.0,29.1256,29.2095,28.8234,28.8402,752282.0
2017-01-30 11:30:00,34.37,34.8,34.36,34.8,214949.0,28.8486,29.2095,28.8402,29.2095,214949.0
2017-01-30 12:00:00,34.8,35.08,34.73,35.02,272777.0,29.2095,29.4445,29.1508,29.3942,272777.0
2017-01-30 12:30:00,35.02,35.06,34.8,34.86,162966.0,29.3942,29.4277,29.2095,29.2599,162966.0
2017-01-30 13:00:00,34.85,34.87,34.68,34.79,185205.0,29.2515,29.2683,29.1088,29.2011,185205.0
2017-01-30 13:30:00,34.78,34.79,34.61,34.75,142228.0,29.1927,29.2011,29.05,29.1675,142228.0
2017-01-30 14:00:00,34.76,34.98,34.72,34.92,202638.0,29.1759,29.3606,29.1424,29.3102,202638.0
2017-01-30 14:30:00,34.91,35.16,34.89,35.16,228373.0,29.3018,29.5117,29.2851,29.5117,228373.0
2017-01-30 15:00:00,35.15,35.2,35.02,35.09,256490.0,29.5033,29.5453,29.3942,29.4529,256490.0
2017-01-30 15:30:00,35.09,35.18,35.06,35.16,514777.0,29.4529,29.5285,29.4277,29.5117,514777.0
2017-01-31 09:30:00,35.23,35.3,34.31,34.57,545024.0,29.5704,29.6292,28.7982,29.0165,545024.0
2017-01-31 10:00:00,34.53,34.6,34.1,34.15,388975.0,28.9829,29.0416,28.622,28.6639,388975.0
2017-01-31 10:30:00,34.13,34.41,34.12,34.3,462424.0,28.6471,28.8822,28.6388,28.7898,462424.0
2017-01-31 11:00:00,34.29,34.41,34.19,34.21,299413.0,28.7814,28.8822,28.6975,28.7143,299413.0
2017-01-31 11:30:00,34.21,34.22,33.75,33.79,725483.0,28.7143,28.7227,28.3282,28.3618,725483.0
2017-01-31 12:00:00,33.81,34.1,33.8,33.89,371730.0,28.3786,28.622,28.3702,28.4457,371730.0
2017-01-31 12:30:00,33.9,33.95,33.55,33.62,407517.0,28.4541,28.4961,28.1603,28.2191,407517.0
2017-01-31 13:00:00,33.62,33.63,33.42,33.44,265170.0,28.2191,28.2275,28.0512,28.068,265170.0
2017-01-31 13:30:00,33.44,33.63,33.36,33.53,430437.0,28.068,28.2275,28.0008,28.1435,430437.0
2017-01-31 14:00:00,33.52,33.6,33.39,33.55,341505.0,28.1351,28.2023,28.026,28.1603,341505.0
2017-01-31 14:30:00,33.54,33.71,33.42,33.64,439985.0,28.1519,28.2946,28.0512,28.2359,439985.0
2017-01-31 15:00:00,33.65,33.74,33.55,33.68,377043.0,28.2443,28.3198,28.1603,28.2694,377043.0
2017-01-31 15:30:00,33.68,33.83,33.67,33.81,616802.0,28.2694,28.3953,28.261,28.3786,616802.0
2017-02-01 09:30:00,34.23,34.66,33.81,33.89,463241.0,28.7311,29.092,28.3786,28.4457,463241.0
2017-02-01 10:00:00,33.91,33.94,33.48,33.52,407796.0,28.4625,28.4877,28.1016,28.1351,407796.0
2017-02-01 10:30:00,33.51,33.62,33.17,33.17,369577.0,28.1267,28.2191,27.8414,27.8414,369577.0
2017-02-01 11:00:00,33.16,33.34,33.01,33.06,412884.0,27.833,27.9841,27.7071,27.749,412884.0
2017-02-01 11:30:00,33.07,33.2,32.81,32.96,360337.0,27.7574,27.8665,27.5392,27.6651,360337.0
2017-02-01 12:00:00,32.97,33.08,32.83,32.98,210408.0,27.6735,27.7658,27.556,27.6819,210408.0
2017-02-01 12:30:00,32.99,33.07,32.91,33.03,282166.0,27.6903,27.7574,27.6231,27.7239,282166.0
2017-02-01 13:00:00,33.02,33.31,32.96,33.27,276056.0,27.7155,27.9589,27.6651,27.9253,276056.0
2017-02-01 13:30:00,33.27,33.36,33.09,33.09,230238.0,27.9253,28.0008,27.7742,27.7742,230238.0
2017-02-01 14:00:00,33.08,33.5,33.06,33.45,326257.0,27.7658,28.1184,27.749,28.0764,326257.0
2017-02-01 14:30:00,33.44,33.46,33.28,33.45,220899.0,28.068,28.0848,27.9337,28.0764,220899.0
2017-02-01 15:00:00,33.45,33.57,33.41,33.55,307160.0,28.0764,28.1771,28.0428,28.1603,307160.0
2017-02-01 15:30:00,33.55,33.56,33.41,33.46,587484.0,28.1603,28.1687,28.0428,28.0848,587484.0
2017-02-02 09:30:00,33.54,33.9,33.44,33.58,441125.0,28.1519,28.4541,28.068,28.1855,441125.0
2017-02-02 10:00:00,33.55,33.64,33.34,33.35,247696.0,28.1603,28.2359,27.9841,27.9924,247696.0
2017-02-02 10:30:00,33.37,34.0,33.25,33.91,433724.0,28.0092,28.538,27.9085,28.4625,433724.0
2017-02-02 11:00:00,33.91,33.97,33.75,33.82,435588.0,28.4625,28.5128,28.3282,28.3869,435588.0
2017-02-02 11:30:00,33.82,33.82,33.6,33.67,239638.0,28.3869,28.3869,28.2023,28.261,239638.0
2017-02-02 12:00:00,33.67,33.77,33.59,33.76,161214.0,28.261,28.345,28.1939,28.3366,161214.0
2017-02-02 12:30:00,33.77,33.77,33.64,33.71,169931.0,28.345,28.345,28.2359,28.2946,169931.0
2017-02-02 13:00:00,33.7,33.82,33.68,33.75,130659.0,28.2862,28.3869,28.2694,28.3282,130659.0
2017-02-02 13:30:00,33.74,33.89,33.69,33.88,120513.0,28.3198,28.4457,28.2778,28.4373,120513.0
2017-02-02 14:00:00,33.89,33.9,33.67,33.71,198577.0,28.4457,28.4541,28.261,28.2946,198577.0
2017-02-02 14:30:00,33.72,33.85,33.7,33.76,207380.0,28.303,28.4121,28.2862,28.3366,207380.0
2017-02-02 15:00:00,33.76,33.98,33.76,33.96,271965.0,28.3366,28.5212,28.3366,28.5045,271965.0
2017-02-02 15:30:00,33.95,34.17,33.91,34.1,773730.0,28.4961,28.6807,28.4625,28.622,773730.0
2017-02-03 09:30:00,33.99,34.01,33.35,33.59,383150.0,28.5296,28.5464,27.9924,28.1939,383150.0
2017-02-03 10:00:00,33.63,33.85,33.4,33.73,234388.0,28.2275,28.4121,28.0344,28.3114,234388.0
2017-02-03 10:30:00,33.74,33.79,33.56,33.75,176914.0,28.3198,28.3618,28.1687,28.3282,176914.0
2017-02-03 11:00:00,33.76,33.84,33.55,33.56,283392.0,28.3366,28.4037,28.1603,28.1687,283392.0
2017-02-03 11:30:00,33.57,33.76,33.52,33.74,275601.0,28.1771,28.3366,28.1351,28.3198,275601.0
2017-02-03 12:00:00,33.74,33.81,33.7,33.75,114790.0,28.3198,28.3786,28.2862,28.3282,114790.0
2017-02-03 12:30:00,33.75,33.83,33.73,33.8,99842.0,28.3282,28.3953,28.3114,28.3702,99842.0
2017-02-03 13:00:00,33.8,33.98,33.8,33.95,174573.0,28.3702,28.5212,28.3702,28.4961,174573.0
2017-02-03 13:30:00,33.96,33.97,33.85,33.93,163779.0,28.5045,28.5128,28.4121,28.4793,163779.0
2017-02-03 14:00:00,33.94,33.95,33.8,33.82,156860.0,28.4877,28.4961,28.3702,28.3869,156860.0
2017-02-03 14:30:00,33.82,33.96,33.81,33.94,150006.0,28.3869,28.5045,28.3786,28.4877,150006.0
2017-02-03 15:00:00,33.94,33.98,33.81,33.82,184787.0,28.4877,28.5212,28.3786,28.3869,184787.0
2017-02-03 15:30:00,33.82,33.88,33.77,33.87,416025.0,28.3869,28.4373,28.345,28.4289,416025.0
2017-02-06 09:30:00,34.13,34.24,33.78,34.15,185502.0,28.6471,28.7395,28.3534,28.6639,185502.0
2017-02-06 10:00:00,34.12,34.25,34.05,34.22,232036.0,28.6388,28.7479,28.58,28.7227,232036.0
2017-02-06 10:30:00,34.23,34.24,33.99,34.01,172249.0,28.7311,28.7395,28.5296,28.5464,172249.0
2017-02-06 11:00:00,34.02,34.18,33.98,34.09,178015.0,28.5548,28.6891,28.5212,28.6136,178015.0
2017-02-06 11:30:00,34.08,34.13,33.95,34.08,164688.0,28.6052,28.6471,28.4961,28.6052,164688.0
2017-02-06 12:00:00,34.08,34.26,34.02,34.07,146566.0,28.6052,28.7563,28.5548,28.5968,146566.0
2017-02-06 12:30:00,34.07,34.09,33.83,33.84,109867.0,28.5968,28.6136,28.3953,28.4037,109867.0
2017-02-06 13:00:00,33.83,33.87,33.73,33.84,85840.0,28.3953,28.4289,28.3114,28.4037,85840.0
2017-02-06 13:30:00,33.84,33.99,33.81,33.98,90320.0,28.4037,28.5296,28.3786,28.5212,90320.0
2017-02-06 14:00:00,33.98,34.01,33.92,34.01,119010.0,28.5212,28.5464,28.4709,28.5464,119010.0
2017-02-06 14:30:00,34.01,34.11,33.99,34.08,198552.0,28.5464,28.6304,28.5296,28.6052,198552.0
2017-02-06 15:00:00,34.08,34.14,34.04,34.09,206820.0,28.6052,28.6555,28.5716,28.6136,206820.0
2017-02-06 15:30:00,34.08,34.09,33.9,33.93,440674.0,28.6052,28.6136,28.4541,28.4793,440674.0
2017-02-07 09:30:00,34.33,34.57,33.98,34.44,256638.0,28.815,29.0165,28.5212,28.9073,256638.0
2017-02-07 10:00:00,34.44,34.44,34.02,34.04,178683.0,28.9073,28.9073,28.5548,28.5716,178683.0
2017-02-07 10:30:00,34.05,34.08,33.93,34.03,155925.0,28.58,28.6052,28.4793,28.5632,155925.0
2017-02-07 11:00:00,34.02,34.14,33.96,34.12,241336.0,28.5548,28.6555,28.5045,28.6388,241336.0
2017-02-07 11:30:00,34.12,34.2,34.1,34.16,98486.0,28.6388,28.7059,28.622,28.6723,98486.0
2017-02-07 12:00:00,34.16,34.23,33.92,33.96,134011.0,28.6723,28.7311,28.4709,28.5045,134011.0
2017-02-07 12:30:00,33.96,34.05,33.92,33.99,249584.0,28.5045,28.58,28.4709,28.5296,249584.0
2017-02-07 13:00:00,33.98,34.0,33.87,33.94,102432.0,28.5212,28.538,28.4289,28.4877,102432.0
2017-02-07 13:30:00,33.94,33.95,33.71,33.71,194512.0,28.4877,28.4961,28.2946,28.2946,194512.0
2017-02-07 14:00:00,33.71,33.76,33.6,33.65,194792.0,28.2946,28.3366,28.2023,28.2443,194792.0
2017-02-07 14:30:00,33.65,33.75,33.64,33.69,104713.0,28.2443,28.3282,28.2359,28.2778,104713.0
2017-02-07 15:00:00,33.69,33.76,33.67,33.7,224932.0,28.2778,28.3366,28.261,28.2862,224932.0
2017-02-07 15:30:00,33.7,33.7,33.59,33.65,457892.0,28.2862,28.2862,28.1939,28.2443,457892.0
2017-02-08 09:30:00,33.81,33.89,33.41,33.65,155961.0,28.3786,28.4457,28.0428,28.2443,155961.0
2017-02-08 10:00:00,33.65,34.06,33.6,34.02,112523.0,28.2443,28.5884,28.2023,28.5548,112523.0
2017-02-08 10:30:00,34.03,34.32,33.93,34.09,297700.0,28.5632,28.8066,28.4793,28.6136,297700.0
2017-02-08 11:00:00,34.1,34.21,33.92,33.95,132985.0,28.622,28.7143,28.4709,28.4961,132985.0
2017-02-08 11:30:00,33.95,34.08,33.87,34.07,145719.0,28.4961,28.6052,28.4289,28.5968,145719.0
2017-02-08 12:00:00,34.06,34.1,33.97,34.0,114131.0,28.5884,28.622,28.5128,28.538,114131.0
2017-02-08 12:30:00,33.99,33.99,33.77,33.82,85943.0,28.5296,28.5296,28.345,28.3869,85943.0
2017-02-08 13:00:00,33.82,34.0,33.79,33.99,128978.0,28.3869,28.538,28.3618,28.5296,128978.0
2017-02-08 13:30:00,34.0,34.08,33.93,33.98,83609.0,28.538,28.6052,28.4793,28.5212,83609.0
2017-02-08 14:00:00,33.98,34.15,33.98,34.04,242104.0,28.5212,28.6639,28.5212,28.5716,242104.0
2017-02-08 14:30:00,34.04,34.22,34.03,34.2,145222.0,28.5716,28.7227,28.5632,28.7059,145222.0
2017-02-08 15:00:00,34.2,34.41,34.16,34.39,280838.0,28.7059,28.8822,28.6723,28.8654,280838.0
2017-02-08 15:30:00,34.39,34.53,34.35,34.52,856573.0,28.8654,28.9829,28.8318,28.9745,856573.0
2017-02-09 09:30:00,34.75,35.41,34.68,35.22,617043.0,29.1675,29.7215,29.1088,29.562,617043.0
2017-02-09 10:00:00,35.17,35.87,35.02,35.58,598556.0,29.5201,30.1076,29.3942,29.8642,598556.0
2017-02-09 10:30:00,35.58,35.97,35.58,35.95,322025.0,29.8642,30.1916,29.8642,30.1748,322025.0
2017-02-09 11:00:00,35.92,36.08,35.87,36.04,255064.0,30.1496,30.2839,30.1076,30.2503,255064.0
2017-02-09 11:30:00,36.05,36.08,35.5,35.51,250897.0,30.2587,30.2839,29.7971,29.8055,250897.0
2017-02-09 12:00:00,35.5,35.68,35.46,35.6,176046.0,29.7971,29.9481,29.7635,29.881,176046.0
2017-02-09 12:30:00,35.6,35.73,35.57,35.63,114403.0,29.881,29.9901,29.8558,29.9062,114403.0
2017-02-09 13:00:00,35.63,35.74,35.6,35.67,159632.0,29.9062,29.9985,29.881,29.9398,159632.0
2017-02-09 13:30:00,35.67,35.68,35.53,35.55,149817.0,29.9398,29.9481,29.8222,29.839,149817.0
2017-02-09 14:00:00,35.54,35.58,35.5,35.52,135341.0,29.8306,29.8642,29.7971,29.8138,135341.0
2017-02-09 14:30:00,35.51,35.7,35.51,35.65,199987.0,29.8055,29.9649,29.8055,29.923,199987.0
2017-02-09 15:00:00,35.65,36.21,35.59,36.21,645994.0,29.923,30.393,29.8726,30.393,645994.0
2017-02-09 15:30:00,36.2,36.5,36.16,36.49,1864329.0,30.3846,30.6364,30.351,30.628,1864329.0
2017-02-10 09:30:00,36.85,37.03,36.54,36.89,671944.0,30.9302,31.0813,30.67,30.9638,671944.0
2017-02-10 10:00:00,36.88,37.0,36.59,36.7,391787.0,30.9554,31.0561,30.712,30.8043,391787.0
2017-02-10 10:30:00,36.7,36.88,36.59,36.72,415615.0,30.8043,30.9554,30.712,30.8211,415615.0
2017-02-10 11:00:00,36.71,36.8,36.53,36.79,394174.0,30.8127,30.8882,30.6616,30.8798,394174.0
2017-02-10 11:30:00,36.79,36.99,36.77,36.83,279462.0,30.8798,31.0477,30.863,30.9134,279462.0
2017-02-10 12:00:00,36.81,36.9,36.72,36.72,237839.0,30.8966,30.9722,30.8211,30.8211,237839.0
2017-02-10 12:30:00,36.73,36.81,36.64,36.64,252817.0,30.8295,30.8966,30.7539,30.7539,252817.0
2017-02-10 13:00:00,36.65,36.78,36.6,36.64,199111.0,30.7623,30.8714,30.7203,30.7539,199111.0
2017-02-10 13:30:00,36.64,36.71,36.6,36.63,193161.0,30.7539,30.8127,30.7203,30.7455,193161.0
2017-02-10 14:00:00,36.62,36.69,36.48,36.61,291184.0,30.7371,30.7959,30.6196,30.7287,291184.0
2017-02-10 14:30:00,36.6,36.68,36.56,36.6,195542.0,30.7203,30.7875,30.6868,30.7203,195542.0
2017-02-10 15:00:00,36.6,36.84,36.6,36.69,287737.0,30.7203,30.9218,30.7203,30.7959,287737.0
2017-02-10 15:30:00,36.7,36.77,36.57,36.57,728808.0,30.8043,30.863,30.6952,30.6952,728808.0
2017-02-13 09:30:00,37.63,38.25,37.32,37.7,529613.0,31.5849,32.1053,31.3247,31.6436,529613.0
2017-02-13 10:00:00,37.7,37.85,37.46,37.62,214285.0,31.6436,31.7695,31.4422,31.5765,214285.0
2017-02-13 10:30:00,37.64,37.82,37.59,37.82,378377.0,31.5933,31.7444,31.5513,31.7444,378377.0
2017-02-13 11:00:00,37.83,37.88,37.67,37.73,157099.0,31.7528,31.7947,31.6185,31.6688,157099.0
2017-02-13 11:30:00,37.73,37.75,37.51,37.51,130044.0,31.6688,31.6856,31.4842,31.4842,130044.0
2017-02-13 12:00:00,37.51,37.65,37.5,37.59,99352.0,31.4842,31.6017,31.4758,31.5513,99352.0
2017-02-13 12:30:00,37.6,37.73,37.56,37.73,127437.0,31.5597,31.6688,31.5261,31.6688,127437.0
2017-02-13 13:00:00,37.73,37.83,37.68,37.8,224652.0,31.6688,31.7528,31.6269,31.7276,224652.0
2017-02-13 13:30:00,37.8,37.81,37.56,37.56,149697.0,31.7276,31.736,31.5261,31.5261,149697.0
2017-02-13 14:00:00,37.55,37.73,37.52,37.62,175850.0,31.5177,31.6688,31.4926,31.5765,175850.0
2017-02-13 14:30:00,37.61,37.7,37.53,37.65,172801.0,31.5681,31.6436,31.5009,31.6017,172801.0
2017-02-13 15:00:00,37.64,37.73,37.63,37.66,238784.0,31.5933,31.6688,31.5849,31.6101,238784.0
2017-02-13 15:30:00,37.66,37.85,37.63,37.72,684946.0,31.6101,31.7695,31.5849,31.6604,684946.0
2017-02-14 09:30:00,37.71,37.75,37.11,37.35,292135.0,31.652,31.6856,31.1484,31.3499,292135.0
2017-02-14 10:00:00,37.36,37.57,37.29,37.3,394618.0,31.3583,31.5345,31.2995,31.3079,394618.0
2017-02-14 10:30:00,37.3,37.52,37.14,37.39,240477.0,31.3079,31.4926,31.1736,31.3834,240477.0
2017-02-14 11:00:00,37.39,37.41,37.15,37.31,177886.0,31.3834,31.4002,31.182,31.3163,177886.0
2017-02-14 11:30:00,37.32,37.43,37.27,37.41,221514.0,31.3247,31.417,31.2827,31.4002,221514.0
2017-02-14 12:00:00,37.4,37.43,37.29,37.35,172897.0,31.3918,31.417,31.2995,31.3499,172897.0
2017-02-14 12:30:00,37.35,37.47,37.34,37.43,102364.0,31.3499,31.4506,31.3415,31.417,102364.0
2017-02-14 13:00:00,37.43,37.69,37.4,37.65,165466.0,31.417,31.6352,31.3918,31.6017,165466.0
2017-02-14 13:30:00,37.64,37.71,37.63,37.67,211388.0,31.5933,31.652,31.5849,31.6185,211388.0
2017-02-14 14:00:00,37.67,37.67,37.63,37.66,212050.0,31.6185,31.6185,31.5849,31.6101,212050.0
2017-02-14 14:30:00,37.65,37.65,37.49,37.57,162850.0,31.6017,31.6017,31.4674,31.5345,162850.0
2017-02-14 15:00:00,37.56,37.66,37.54,37.61,239151.0,31.5261,31.6101,31.5093,31.5681,239151.0
2017-02-14 15:30:00,37.62,37.84,37.59,37.82,654343.0,31.5765,31.7611,31.5513,31.7444,654343.0
2017-02-15 09:30:00,37.87,38.22,37.81,37.95,400758.0,31.7863,32.0801,31.736,31.8535,400758.0
2017-02-15 10:00:00,37.95,38.24,37.93,37.95,521963.0,31.8535,32.0969,31.8367,31.8535,521963.0
2017-02-15 10:30:00,37.94,38.07,37.8,37.8,262312.0,31.8451,31.9542,31.7276,31.7276,262312.0
2017-02-15 11:00:00,37.81,37.85,37.69,37.8,203739.0,31.736,31.7695,31.6352,31.7276,203739.0
2017-02-15 11:30:00,37.8,37.82,37.51,37.52,187340.0,31.7276,31.7444,31.4842,31.4926,187340.0
2017-02-15 12:00:00,37.53,37.67,37.44,37.66,132009.0,31.5009,31.6185,31.4254,31.6101,132009.0
2017-02-15 12:30:00,37.65,37.72,37.59,37.64,79692.0,31.6017,31.6604,31.5513,31.5933,79692.0
2017-02-15 13:00:00,37.64,37.68,37.58,37.62,113632.0,31.5933,31.6269,31.5429,31.5765,113632.0
2017-02-15 13:30:00,37.61,37.7,37.56,37.61,95997.0,31.5681,31.6436,31.5261,31.5681,95997.0
2017-02-15 14:00:00,37.62,37.74,37.57,37.68,124445.0,31.5765,31.6772,31.5345,31.6269,124445.0
2017-02-15 14:30:00,37.68,37.68,37.49,37.62,164615.0,31.6269,31.6269,31.4674,31.5765,164615.0
2017-02-15 15:00:00,37.63,37.64,37.55,37.56,144823.0,31.5849,31.5933,31.5177,31.5261,144823.0
2017-02-15 15:30:00,37.57,37.58,37.46,37.53,455937.0,31.5345,31.5429,31.4422,31.5009,455937.0
2017-02-16 09:30:00,37.53,37.75,37.26,37.39,117641.0,31.5009,31.6856,31.2743,31.3834,117641.0
2017-02-16 10:00:00,37.39,37.43,37.26,37.28,98652.0,31.3834,31.417,31.2743,31.2911,98652.0
2017-02-16 10:30:00,37.27,37.28,36.87,37.03,107907.0,31.2827,31.2911,30.947,31.0813,107907.0
2017-02-16 11:00:00,37.02,37.21,36.9,37.21,107796.0,31.0729,31.2324,30.9722,31.2324,107796.0
2017-02-16 11:30:00,37.2,37.35,37.18,37.2,139034.0,31.224,31.3499,31.2072,31.224,139034.0
2017-02-16 12:00:00,37.2,37.32,37.11,37.3,50416.0,31.224,31.3247,31.1484,31.3079,50416.0
2017-02-16 12:30:00,37.3,37.32,37.17,37.19,62466.0,31.3079,31.3247,31.1988,31.2156,62466.0
2017-02-16 13:00:00,37.18,37.23,37.01,37.02,121137.0,31.2072,31.2491,31.0645,31.0729,121137.0
2017-02-16 13:30:00,37.01,37.1,36.96,37.05,66661.0,31.0645,31.14,31.0225,31.0981,66661.0
2017-02-16 14:00:00,37.05,37.13,37.02,37.13,61486.0,31.0981,31.1652,31.0729,31.1652,61486.0
2017-02-16 14:30:00,37.13,37.18,37.07,37.15,57679.0,31.1652,31.2072,31.1148,31.182,57679.0
2017-02-16 15:00:00,37.15,37.21,37.14,37.2,89528.0,31.182,31.2324,31.1736,31.224,89528.0
2017-02-16 15:30:00,37.21,37.39,37.21,37.38,505216.0,31.2324,31.3834,31.2324,31.375,505216.0
2017-02-17 09:30:00,37.31,37.41,36.92,37.38,164038.0,31.3163,31.4002,30.9889,31.375,164038.0
2017-02-17 10:00:00,37.36,37.5,37.19,37.4,243804.0,31.3583,31.4758,31.2156,31.3918,243804.0
2017-02-17 10:30:00,37.41,37.46,37.0,37.03,134670.0,31.4002,31.4422,31.0561,31.0813,134670.0
2017-02-17 11:00:00,37.04,37.2,37.03,37.13,46149.0,31.0897,31.224,31.0813,31.1652,46149.0
2017-02-17 11:30:00,37.14,37.16,37.0,37.03,44739.0,31.1736,31.1904,31.0561,31.0813,44739.0
2017-02-17 12:00:00,37.04,37.11,36.98,37.06,46444.0,31.0897,31.1484,31.0393,31.1065,46444.0
2017-02-17 12:30:00,37.06,37.08,36.96,37.0,35273.0,31.1065,31.1232,31.0225,31.0561,35273.0
2017-02-17 13:00:00,37.0,37.01,36.83,36.85,85375.0,31.0561,31.0645,30.9134,30.9302,85375.0
2017-02-17 13:30:00,36.85,36.99,36.85,36.95,72065.0,30.9302,31.0477,30.9302,31.0141,72065.0
2017-02-17 14:00:00,36.95,37.08,36.94,37.05,91198.0,31.0141,31.1232,31.0057,31.0981,91198.0
2017-02-17 14:30:00,37.04,37.11,37.02,37.05,64892.0,31.0897,31.1484,31.0729,31.0981,64892.0
2017-02-17 15:00:00,37.05,37.1,37.01,37.01,81560.0,31.0981,31.14,31.0645,31.0645,81560.0
2017-02-17 15:30:00,37.01,37.16,37.0,37.16,434839.0,31.0645,31.1904,31.0561,31.1904,434839.0
2017-02-21 09:30:00,37.91,38.0,37.4,37.44,297707.0,31.8199,31.8954,31.3918,31.4254,297707.0
2017-02-21 10:00:00,37.46,37.56,37.39,37.55,98555.0,31.4422,31.5261,31.3834,31.5177,98555.0
2017-02-21 10:30:00,37.55,37.72,37.53,37.63,143003.0,31.5177,31.6604,31.5009,31.5849,143003.0
2017-02-21 11:00:00,37.62,37.72,37.55,37.55,108760.0,31.5765,31.6604,31.5177,31.5177,108760.0
2017-02-21 11:30:00,37.55,37.63,37.51,37.61,82967.0,31.5177,31.5849,31.4842,31.5681,82967.0
2017-02-21 12:00:00,37.61,37.74,37.58,37.73,69960.0,31.5681,31.6772,31.5429,31.6688,69960.0
2017-02-21 12:30:00,37.73,37.83,37.67,37.78,103278.0,31.6688,31.7528,31.6185,31.7108,103278.0
2017-02-21 13:00:00,37.77,37.78,37.62,37.7,72322.0,31.7024,31.7108,31.5765,31.6436,72322.0
2017-02-21 13:30:00,37.69,37.82,37.69,37.82,126620.0,31.6352,31.7444,31.6352,31.7444,126620.0
2017-02-21 14:00:00,37.81,37.81,37.64,37.69,153027.0,31.736,31.736,31.5933,31.6352,153027.0
2017-02-21 14:30:00,37.7,37.7,37.47,37.48,318979.0,31.6436,31.6436,31.4506,31.459,318979.0
2017-02-21 15:00:00,37.48,37.54,37.4,37.54,117803.0,31.459,31.5093,31.3918,31.5093,117803.0
2017-02-21 15:30:00,37.54,37.64,37.49,37.58,482873.0,31.5093,31.5933,31.4674,31.5429,482873.0
2017-02-22 09:30:00,37.33,37.37,37.12,37.32,160082.0,31.3331,31.3667,31.1568,31.3247,160082.0
2017-02-22 10:00:00,37.34,37.44,37.28,37.39,115829.0,31.3415,31.4254,31.2911,31.3834,115829.0
2017-02-22 10:30:00,37.4,37.46,37.2,37.2,58637.0,31.3918,31.4422,31.224,31.224,58637.0
2017-02-22 11:00:00,37.21,37.24,37.12,37.13,177123.0,31.2324,31.2575,31.1568,31.1652,177123.0
2017-02-22 11:30:00,37.13,37.23,37.03,37.2,145181.0,31.1652,31.2491,31.0813,31.224,145181.0
2017-02-22 12:00:00,37.2,37.25,37.09,37.15,55228.0,31.224,31.2659,31.1316,31.182,55228.0
2017-02-22 12:30:00,37.15,37.17,37.06,37.06,39324.0,31.182,31.1988,31.1065,31.1065,39324.0
2017-02-22 13:00:00,37.06,37.08,37.0,37.01,44644.0,31.1065,31.1232,31.0561,31.0645,44644.0
2017-02-22 13:30:00,37.01,37.17,36.96,37.14,89537.0,31.0645,31.1988,31.0225,31.1736,89537.0
2017-02-22 14:00:00,37.14,37.34,37.11,37.34,87478.0,31.1736,31.3415,31.1484,31.3415,87478.0
2017-02-22 14:30:00,37.34,37.34,37.14,37.14,103788.0,31.3415,31.3415,31.1736,31.1736,103788.0
2017-02-22 15:00:00,37.15,37.33,37.09,37.32,262495.0,31.182,31.3331,31.1316,31.3247,262495.0
2017-02-22 15:30:00,37.32,37.46,37.28,37.37,480037.0,31.3247,31.4422,31.2911,31.3667,480037.0
2017-02-23 09:30:00,37.56,37.74,37.07,37.07,170096.0,31.5261,31.6772,31.1148,31.1148,170096.0
2017-02-23 10:00:00,37.09,37.15,36.64,36.74,306482.0,31.1316,31.182,30.7539,30.8379,306482.0
2017-02-23 10:30:00,36.76,36.91,36.36,36.49,212590.0,30.8546,30.9805,30.5189,30.628,212590.0
2017-02-23 11:00:00,36.51,36.55,35.71,35.74,305329.0,30.6448,30.6784,29.9733,29.9985,305329.0
2017-02-23 11:30:00,35.74,36.07,35.52,35.92,433191.0,29.9985,30.2755,29.8138,30.1496,433191.0
2017-02-23 12:00:00,35.92,35.94,35.81,35.88,256934.0,30.1496,30.1664,30.0573,30.116,256934.0
2017-02-23 12:30:00,35.88,35.94,35.75,35.8,193348.0,30.116,30.1664,30.0069,30.0489,193348.0
2017-02-23 13:00:00,35.8,35.8,35.19,35.22,309556.0,30.0489,30.0489,29.5369,29.562,309556.0
2017-02-23 13:30:00,35.21,35.61,35.16,35.4,310262.0,29.5536,29.8894,29.5117,29.7131,310262.0
2017-02-23 14:00:00,35.4,35.54,35.33,35.5,129728.0,29.7131,29.8306,29.6544,29.7971,129728.0
2017-02-23 14:30:00,35.5,35.56,35.41,35.47,147247.0,29.7971,29.8474,29.7215,29.7719,147247.0
2017-02-23 15:00:00,35.48,35.54,35.41,35.45,190969.0,29.7803,29.8306,29.7215,29.7551,190969.0
2017-02-23 15:30:00,35.45,35.6,35.44,35.52,472164.0,29.7551,29.881,29.7467,29.8138,472164.0
2017-02-24 09:30:00,34.99,35.34,34.83,35.23,295158.0,29.369,29.6628,29.2347,29.5704,295158.0
2017-02-24 10:00:00,35.25,35.41,35.01,35.41,136469.0,29.5872,29.7215,29.3858,29.7215,136469.0
2017-02-24 10:30:00,35.4,35.71,35.36,35.7,173938.0,29.7131,29.9733,29.6796,29.9649,173938.0
2017-02-24 11:00:00,35.71,35.84,35.54,35.61,134961.0,29.9733,30.0824,29.8306,29.8894,134961.0
2017-02-24 11:30:00,35.62,35.78,35.52,35.77,133492.0,29.8978,30.0321,29.8138,30.0237,133492.0
2017-02-24 12:00:00,35.75,35.79,35.63,35.73,75144.0,30.0069,30.0405,29.9062,29.9901,75144.0
2017-02-24 12:30:00,35.72,35.74,35.59,35.64,74540.0,29.9817,29.9985,29.8726,29.9146,74540.0
2017-02-24 13:00:00,35.64,35.64,35.49,35.56,99968.0,29.9146,29.9146,29.7887,29.8474,99968.0
2017-02-24 13:30:00,35.56,35.73,35.55,35.73,49039.0,29.8474,29.9901,29.839,29.9901,49039.0
2017-02-24 14:00:00,35.73,35.73,35.57,35.59,52328.0,29.9901,29.9901,29.8558,29.8726,52328.0
2017-02-24 14:30:00,35.58,35.61,35.42,35.46,66483.0,29.8642,29.8894,29.7299,29.7635,66483.0
2017-02-24 15:00:00,35.47,35.57,35.4,35.54,78494.0,29.7719,29.8558,29.7131,29.8306,78494.0
2017-02-24 15:30:00,35.54,35.59,35.5,35.58,277854.0,29.8306,29.8726,29.7971,29.8642,277854.0
2017-02-27 09:30:00,35.67,36.22,35.04,36.18,284291.0,29.9398,30.4014,29.411,30.3678,284291.0
2017-02-27 10:00:00,36.15,36.46,35.82,36.45,185196.0,30.3426,30.6028,30.0657,30.5944,185196.0
2017-02-27 10:30:00,36.44,36.71,36.43,36.44,231146.0,30.5861,30.8127,30.5777,30.5861,231146.0
2017-02-27 11:00:00,36.45,36.79,36.42,36.55,228222.0,30.5944,30.8798,30.5693,30.6784,228222.0
2017-02-27 11:30:00,36.55,36.65,36.43,36.64,133353.0,30.6784,30.7623,30.5777,30.7539,133353.0
2017-02-27 12:00:00,36.63,36.76,36.58,36.72,175986.0,30.7455,30.8546,30.7036,30.8211,175986.0
2017-02-27 12:30:00,36.72,36.78,36.61,36.65,113770.0,30.8211,30.8714,30.7287,30.7623,113770.0
2017-02-27 13:00:00,36.65,36.82,36.59,36.7,123783.0,30.7623,30.905,30.712,30.8043,123783.0
2017-02-27 13:30:00,36.7,36.78,36.65,36.72,128303.0,30.8043,30.8714,30.7623,30.8211,128303.0
2017-02-27 14:00:00,36.73,36.85,36.7,36.79,151578.0,30.8295,30.9302,30.8043,30.8798,151578.0
2017-02-27 14:30:00,36.79,36.84,36.73,36.77,179803.0,30.8798,30.9218,30.8295,30.863,179803.0
2017-02-27 15:00:00,36.76,36.81,36.65,36.71,261283.0,30.8546,30.8966,30.7623,30.8127,261283.0
2017-02-27 15:30:00,36.72,36.78,36.62,36.7,676362.0,30.8211,30.8714,30.7371,30.8043,676362.0
2017-02-28 09:30:00,36.73,37.4,36.71,36.81,323417.0,30.8295,31.3918,30.8127,30.8966,323417.0
2017-02-28 10:00:00,36.82,37.09,36.77,36.94,254982.0,30.905,31.1316,30.863,31.0057,254982.0
2017-02-28 10:30:00,36.95,36.99,36.73,36.95,175443.0,31.0141,31.0477,30.8295,31.0141,175443.0
2017-02-28 11:00:00,36.95,37.01,36.9,36.96,169053.0,31.0141,31.0645,30.9722,31.0225,169053.0
2017-02-28 11:30:00,36.96,36.98,36.91,36.96,117305.0,31.0225,31.0393,30.9805,31.0225,117305.0
2017-02-28 12:00:00,36.96,36.99,36.81,36.87,230419.0,31.0225,31.0477,30.8966,30.947,230419.0
2017-02-28 12:30:00,36.87,36.91,36.8,36.83,133765.0,30.947,30.9805,30.8882,30.9134,133765.0
2017-02-28 13:00:00,36.82,36.95,36.81,36.89,110172.0,30.905,31.0141,30.8966,30.9638,110172.0
2017-02-28 13:30:00,36.88,37.02,36.77,36.8,227562.0,30.9554,31.0729,30.863,30.8882,227562.0
2017-02-28 14:00:00,36.8,36.9,36.56,36.62,201907.0,30.8882,30.9722,30.6868,30.7371,201907.0
2017-02-28 14:30:00,36.61,36.62,36.47,36.52,170000.0,30.7287,30.7371,30.6112,30.6532,170000.0
2017-02-28 15:00:00,36.52,36.67,36.43,36.67,268398.0,30.6532,30.7791,30.5777,30.7791,268398.0
2017-02-28 15:30:00,36.67,36.74,36.58,36.6,668821.0,30.7791,30.8379,30.7036,30.7203,668821.0
2017-03-01 09:30:00,37.36,38.13,37.25,37.77,373334.0,31.3583,32.0046,31.2659,31.7024,373334.0
2017-03-01 10:00:00,37.77,37.83,37.38,37.44,142097.0,31.7024,31.7528,31.375,31.4254,142097.0
2017-03-01 10:30:00,37.45,37.52,37.25,37.3,104892.0,31.4338,31.4926,31.2659,31.3079,104892.0
2017-03-01 11:00:00,37.3,37.55,37.25,37.54,115981.0,31.3079,31.5177,31.2659,31.5093,115981.0
2017-03-01 11:30:00,37.56,37.58,37.41,37.51,106379.0,31.5261,31.5429,31.4002,31.4842,106379.0
2017-03-01 12:00:00,37.51,37.62,37.45,37.59,91722.0,31.4842,31.5765,31.4338,31.5513,91722.0
2017-03-01 12:30:00,37.59,37.61,37.45,37.52,80429.0,31.5513,31.5681,31.4338,31.4926,80429.0
2017-03-01 13:00:00,37.53,37.68,37.52,37.68,139739.0,31.5009,31.6269,31.4926,31.6269,139739.0
2017-03-01 13:30:00,37.66,37.91,37.6,37.79,208300.0,31.6101,31.8199,31.5597,31.7192,208300.0
2017-03-01 14:00:00,37.79,37.94,37.74,37.87,194508.0,31.7192,31.8451,31.6772,31.7863,194508.0
2017-03-01 14:30:00,37.86,38.0,37.78,37.88,238044.0,31.7779,31.8954,31.7108,31.7947,238044.0
2017-03-01 15:00:00,37.86,37.87,37.65,37.78,213684.0,31.7779,31.7863,31.6017,31.7108,213684.0
2017-03-01 15:30:00,37.78,37.79,37.59,37.65,450680.0,31.7108,31.7192,31.5513,31.6017,450680.0
2017-03-02 09:30:00,37.34,37.45,37.0,37.11,146862.0,31.3415,31.4338,31.0561,31.1484,146862.0
2017-03-02 10:00:00,37.11,37.11,36.75,36.92,173211.0,31.1484,31.1484,30.8463,30.9889,173211.0
2017-03-02 10:30:00,36.9,36.94,36.52,36.56,186578.0,30.9722,31.0057,30.6532,30.6868,186578.0
2017-03-02 11:00:00,36.56,36.57,36.38,36.44,134273.0,30.6868,30.6952,30.5357,30.5861,134273.0
2017-03-02 11:30:00,36.45,36.75,36.37,36.64,138475.0,30.5944,30.8463,30.5273,30.7539,138475.0
2017-03-02 12:00:00,36.64,36.65,36.44,36.49,80060.0,30.7539,30.7623,30.5861,30.628,80060.0
2017-03-02 12:30:00,36.48,36.64,36.46,36.58,82032.0,30.6196,30.7539,30.6028,30.7036,82032.0
2017-03-02 13:00:00,36.58,36.59,36.35,36.56,115537.0,30.7036,30.712,30.5105,30.6868,115537.0
2017-03-02 13:30:00,36.55,36.55,36.38,36.51,82688.0,30.6784,30.6784,30.5357,30.6448,82688.0
2017-03-02 14:00:00,36.51,36.52,36.39,36.42,112541.0,30.6448,30.6532,30.5441,30.5693,112541.0
2017-03-02 14:30:00,36.43,36.51,36.37,36.44,147593.0,30.5777,30.6448,30.5273,30.5861,147593.0
2017-03-02 15:00:00,36.44,36.52,36.39,36.42,222344.0,30.5861,30.6532,30.5441,30.5693,222344.0
2017-03-02 15:30:00,36.42,36.45,36.15,36.18,493983.0,30.5693,30.5944,30.3426,30.3678,493983.0
2017-03-03 09:30:00,36.28,36.61,36.09,36.1,82708.0,30.4518,30.7287,30.2923,30.3007,82708.0
2017-03-03 10:00:00,36.11,36.47,36.08,36.13,44207.0,30.3091,30.6112,30.2839,30.3259,44207.0
2017-03-03 10:30:00,36.17,36.38,36.11,36.29,83587.0,30.3594,30.5357,30.3091,30.4601,83587.0
2017-03-03 11:00:00,36.28,36.28,36.06,36.12,62534.0,30.4518,30.4518,30.2671,30.3175,62534.0
2017-03-03 11:30:00,36.14,36.21,36.07,36.07,100755.0,30.3342,30.393,30.2755,30.2755,100755.0
2017-03-03 12:00:00,36.07,36.08,35.9,35.98,78188.0,30.2755,30.2839,30.1328,30.1999,78188.0
2017-03-03 12:30:00,35.98,35.99,35.88,35.9,224672.0,30.1999,30.2083,30.116,30.1328,224672.0
2017-03-03 13:00:00,35.9,35.97,35.81,35.92,126552.0,30.1328,30.1916,30.0573,30.1496,126552.0
2017-03-03 13:30:00,35.92,36.0,35.87,35.89,90623.0,30.1496,30.2167,30.1076,30.1244,90623.0
2017-03-03 14:00:00,35.9,36.12,35.89,36.07,196087.0,30.1328,30.3175,30.1244,30.2755,196087.0
2017-03-03 14:30:00,36.07,36.11,35.99,36.05,194945.0,30.2755,30.3091,30.2083,30.2587,194945.0
2017-03-03 15:00:00,36.05,36.14,35.96,36.13,136508.0,30.2587,30.3342,30.1832,30.3259,136508.0
2017-03-03 15:30:00,36.12,36.18,36.09,36.15,411057.0,30.3175,30.3678,30.2923,30.3426,411057.0
2017-03-06 09:30:00,35.77,35.9,35.45,35.72,143041.0,30.0237,30.1328,29.7551,29.9817,143041.0
2017-03-06 10:00:00,35.73,35.9,35.51,35.62,369472.0,29.9901,30.1328,29.8055,29.8978,369472.0
2017-03-06 10:30:00,35.62,35.64,35.36,35.46,169942.0,29.8978,29.9146,29.6796,29.7635,169942.0
2017-03-06 11:00:00,35.47,35.67,35.39,35.6,115648.0,29.7719,29.9398,29.7047,29.881,115648.0
2017-03-06 11:30:00,35.58,35.75,35.57,35.74,101349.0,29.8642,30.0069,29.8558,29.9985,101349.0
2017-03-06 12:00:00,35.73,35.75,35.63,35.69,113654.0,29.9901,30.0069,29.9062,29.9565,113654.0
2017-03-06 12:30:00,35.69,35.71,35.59,35.64,42764.0,29.9565,29.9733,29.8726,29.9146,42764.0
2017-03-06 13:00:00,35.64,35.85,35.63,35.8,112097.0,29.9146,30.0908,29.9062,30.0489,112097.0
2017-03-06 13:30:00,35.8,35.9,35.76,35.85,281827.0,30.0489,30.1328,30.0153,30.0908,281827.0
2017-03-06 14:00:00,35.84,35.85,35.7,35.71,122672.0,30.0824,30.0908,29.9649,29.9733,122672.0
2017-03-06 14:30:00,35.71,35.71,35.57,35.67,409090.0,29.9733,29.9733,29.8558,29.9398,409090.0
2017-03-06 15:00:00,35.67,35.8,35.66,35.72,204563.0,29.9398,30.0489,29.9314,29.9817,204563.0
2017-03-06 15:30:00,35.72,35.74,35.63,35.66,458749.0,29.9817,29.9985,29.9062,29.9314,458749.0
2017-03-07 09:30:00,35.54,35.91,35.39,35.44,236430.0,29.8306,30.1412,29.7047,29.7467,236430.0
2017-03-07 10:00:00,35.44,35.5,35.15,35.23,220361.0,29.7467,29.7971,29.5033,29.5704,220361.0
2017-03-07 10:30:00,35.23,35.32,34.96,35.0,299077.0,29.5704,29.646,29.3438,29.3774,299077.0
2017-03-07 11:00:00,35.0,35.24,35.0,35.05,229924.0,29.3774,29.5788,29.3774,29.4194,229924.0
2017-03-07 11:30:00,35.04,35.04,34.92,34.92,254727.0,29.411,29.411,29.3102,29.3102,254727.0
2017-03-07 12:00:00,34.91,35.01,34.88,34.95,151077.0,29.3018,29.3858,29.2767,29.3354,151077.0
2017-03-07 12:30:00,34.94,35.12,34.89,35.11,226854.0,29.327,29.4781,29.2851,29.4697,226854.0
2017-03-07 13:00:00,35.11,35.12,34.91,34.91,82619.0,29.4697,29.4781,29.3018,29.3018,82619.0
2017-03-07 13:30:00,34.92,34.99,34.84,34.84,88787.0,29.3102,29.369,29.2431,29.2431,88787.0
2017-03-07 14:00:00,34.84,34.92,34.82,34.82,177808.0,29.2431,29.3102,29.2263,29.2263,177808.0
2017-03-07 14:30:00,34.81,34.82,34.54,34.58,228471.0,29.2179,29.2263,28.9913,29.0249,228471.0
2017-03-07 15:00:00,34.58,34.58,34.38,34.39,416525.0,29.0249,29.0249,28.857,28.8654,416525.0
2017-03-07 15:30:00,34.4,34.4,34.01,34.08,1742493.0,28.8738,28.8738,28.5464,28.6052,1742493.0
2017-03-08 09:30:00,34.21,34.57,34.15,34.36,272263.0,28.7143,29.0165,28.6639,28.8402,272263.0
2017-03-08 10:00:00,34.36,34.4,34.03,34.32,179286.0,28.8402,28.8738,28.5632,28.8066,179286.0
2017-03-08 10:30:00,34.29,34.44,34.2,34.4,240910.0,28.7814,28.9073,28.7059,28.8738,240910.0
2017-03-08 11:00:00,34.4,34.52,34.39,34.46,497753.0,28.8738,28.9745,28.8654,28.9241,497753.0
2017-03-08 11:30:00,34.46,34.68,34.34,34.62,650040.0,28.9241,29.1088,28.8234,29.0584,650040.0
2017-03-08 12:00:00,34.62,34.62,34.44,34.48,208215.0,29.0584,29.0584,28.9073,28.9409,208215.0
2017-03-08 12:30:00,34.48,34.49,34.26,34.29,160231.0,28.9409,28.9493,28.7563,28.7814,160231.0
2017-03-08 13:00:00,34.3,34.49,34.26,34.38,151914.0,28.7898,28.9493,28.7563,28.857,151914.0
2017-03-08 13:30:00,34.38,34.49,34.35,34.45,193294.0,28.857,28.9493,28.8318,28.9157,193294.0
2017-03-08 14:00:00,34.45,34.48,34.27,34.29,138037.0,28.9157,28.9409,28.7647,28.7814,138037.0
2017-03-08 14:30:00,34.27,34.39,34.26,34.35,95672.0,28.7647,28.8654,28.7563,28.8318,95672.0
2017-03-08 15:00:00,34.35,34.43,34.32,34.37,110730.0,28.8318,28.899,28.8066,28.8486,110730.0
2017-03-08 15:30:00,34.36,34.51,34.31,34.5,644638.0,28.8402,28.9661,28.7982,28.9577,644638.0
2017-03-09 09:30:00,34.31,34.77,34.02,34.48,154741.0,28.7982,29.1843,28.5548,28.9409,154741.0
2017-03-09 10:00:00,34.5,35.02,34.49,34.63,262884.0,28.9577,29.3942,28.9493,29.0668,262884.0
2017-03-09 10:30:00,34.63,34.71,34.49,34.6,191192.0,29.0668,29.134,28.9493,29.0416,191192.0
2017-03-09 11:00:00,34.61,34.69,34.53,34.61,257389.0,29.05,29.1172,28.9829,29.05,257389.0
2017-03-09 11:30:00,34.61,34.62,34.37,34.39,135069.0,29.05,29.0584,28.8486,28.8654,135069.0
2017-03-09 12:00:00,34.39,34.52,34.27,34.29,80814.0,28.8654,28.9745,28.7647,28.7814,80814.0
2017-03-09 12:30:00,34.3,34.45,34.25,34.45,105397.0,28.7898,28.9157,28.7479,28.9157,105397.0
2017-03-09 13:00:00,34.47,34.49,34.34,34.37,107527.0,28.9325,28.9493,28.8234,28.8486,107527.0
2017-03-09 13:30:00,34.36,34.36,34.16,34.18,62177.0,28.8402,28.8402,28.6723,28.6891,62177.0
2017-03-09 14:00:00,34.22,34.23,33.99,34.06,128528.0,28.7227,28.7311,28.5296,28.5884,128528.0
2017-03-09 14:30:00,34.04,34.1,33.97,34.1,153503.0,28.5716,28.622,28.5128,28.622,153503.0
2017-03-09 15:00:00,34.1,34.14,33.98,34.08,202652.0,28.622,28.6555,28.5212,28.6052,202652.0
2017-03-09 15:30:00,34.08,34.16,34.01,34.05,500924.0,28.6052,28.6723,28.5464,28.58,500924.0
2017-03-10 09:30:00,34.33,34.68,34.19,34.5,104671.0,28.815,29.1088,28.6975,28.9577,104671.0
2017-03-10 10:00:00,34.54,34.55,34.08,34.18,206415.0,28.9913,28.9997,28.6052,28.6891,206415.0
2017-03-10 10:30:00,34.16,34.21,34.01,34.03,58982.0,28.6723,28.7143,28.5464,28.5632,58982.0
2017-03-10 11:00:00,34.02,34.26,33.96,34.16,185373.0,28.5548,28.7563,28.5045,28.6723,185373.0
2017-03-10 11:30:00,34.16,34.19,34.04,34.13,31636.0,28.6723,28.6975,28.5716,28.6471,31636.0
2017-03-10 12:00:00,34.15,34.15,33.97,34.02,35065.0,28.6639,28.6639,28.5128,28.5548,35065.0
2017-03-10 12:30:00,34.03,34.03,33.9,33.98,65819.0,28.5632,28.5632,28.4541,28.5212,65819.0
2017-03-10 13:00:00,33.99,34.04,33.9,34.03,61986.0,28.5296,28.5716,28.4541,28.5632,61986.0
2017-03-10 13:30:00,34.03,34.08,33.95,34.04,242239.0,28.5632,28.6052,28.4961,28.5716,242239.0
2017-03-10 14:00:00,34.03,34.16,34.02,34.06,79202.0,28.5632,28.6723,28.5548,28.5884,79202.0
2017-03-10 14:30:00,34.06,34.11,34.01,34.02,59235.0,28.5884,28.6304,28.5464,28.5548,59235.0
2017-03-10 15:00:00,34.02,34.07,33.98,34.05,136676.0,28.5548,28.5968,28.5212,28.58,136676.0
2017-03-10 15:30:00,34.05,34.07,33.91,33.97,649643.0,28.58,28.5968,28.4625,28.5128,649643.0
2017-03-13 09:30:00,34.41,34.78,33.97,34.12,183955.0,28.8822,29.1927,28.5128,28.6388,183955.0
2017-03-13 10:00:00,34.12,34.44,34.12,34.36,100713.0,28.6388,28.9073,28.6388,28.8402,100713.0
2017-03-13 10:30:00,34.38,34.51,34.22,34.31,63477.0,28.857,28.9661,28.7227,28.7982,63477.0
2017-03-13 11:00:00,34.3,34.43,34.15,34.38,73934.0,28.7898,28.899,28.6639,28.857,73934.0
2017-03-13 11:30:00,34.38,34.63,34.37,34.49,127454.0,28.857,29.0668,28.8486,28.9493,127454.0
2017-03-13 12:00:00,34.49,34.54,34.28,34.33,62489.0,28.9493,28.9913,28.773,28.815,62489.0
2017-03-13 12:30:00,34.34,34.38,34.22,34.26,57953.0,28.8234,28.857,28.7227,28.7563,57953.0
2017-03-13 13:00:00,34.27,34.34,34.14,34.17,104019.0,28.7647,28.8234,28.6555,28.6807,104019.0
2017-03-13 13:30:00,34.17,34.2,34.02,34.16,147531.0,28.6807,28.7059,28.5548,28.6723,147531.0
2017-03-13 14:00:00,34.17,34.35,34.06,34.3,202277.0,28.6807,28.8318,28.5884,28.7898,202277.0
2017-03-13 14:30:00,34.3,34.41,34.28,34.37,65045.0,28.7898,28.8822,28.773,28.8486,65045.0
2017-03-13 15:00:00,34.36,34.46,34.34,34.4,109829.0,28.8402,28.9241,28.8234,28.8738,109829.0
2017-03-13 15:30:00,34.4,34.41,34.27,34.4,508020.0,28.8738,28.8822,28.7647,28.8738,508020.0
2017-03-14 09:30:00,33.87,34.22,33.65,33.99,282005.0,28.4289,28.7227,28.2443,28.5296,282005.0
2017-03-14 10:00:00,33.98,34.21,33.89,34.13,153888.0,28.5212,28.7143,28.4457,28.6471,153888.0
2017-03-14 10:30:00,34.12,34.48,34.08,34.47,276981.0,28.6388,28.9409,28.6052,28.9325,276981.0
2017-03-14 11:00:00,34.49,34.53,34.27,34.4,275989.0,28.9493,28.9829,28.7647,28.8738,275989.0
2017-03-14 11:30:00,34.38,34.43,34.28,34.38,164192.0,28.857,28.899,28.773,28.857,164192.0
2017-03-14 12:00:00,34.39,34.47,34.3,34.36,69030.0,28.8654,28.9325,28.7898,28.8402,69030.0
2017-03-14 12:30:00,34.37,34.4,34.29,34.35,63244.0,28.8486,28.8738,28.7814,28.8318,63244.0
2017-03-14 13:00:00,34.36,34.42,34.35,34.35,68165.0,28.8402,28.8906,28.8318,28.8318,68165.0
2017-03-14 13:30:00,34.35,34.41,34.25,34.4,220530.0,28.8318,28.8822,28.7479,28.8738,220530.0
2017-03-14 14:00:00,34.41,34.46,34.34,34.42,116302.0,28.8822,28.9241,28.8234,28.8906,116302.0
2017-03-14 14:30:00,34.43,34.57,34.43,34.55,123591.0,28.899,29.0165,28.899,28.9997,123591.0
2017-03-14 15:00:00,34.55,34.63,34.51,34.57,144314.0,28.9997,29.0668,28.9661,29.0165,144314.0
2017-03-14 15:30:00,34.57,34.74,34.56,34.65,586463.0,29.0165,29.1592,29.0081,29.0836,586463.0
2017-03-15 09:30:00,34.92,35.08,34.79,34.94,111335.0,29.3102,29.4445,29.2011,29.327,111335.0
2017-03-15 10:00:00,34.94,35.02,34.62,34.75,67855.0,29.327,29.3942,29.0584,29.1675,67855.0
2017-03-15 10:30:00,34.77,34.85,34.7,34.79,59195.0,29.1843,29.2515,29.1256,29.2011,59195.0
2017-03-15 11:00:00,34.79,34.85,34.67,34.83,147798.0,29.2011,29.2515,29.1004,29.2347,147798.0
2017-03-15 11:30:00,34.84,34.87,34.67,34.72,70024.0,29.2431,29.2683,29.1004,29.1424,70024.0
2017-03-15 12:00:00,34.72,34.76,34.58,34.6,67972.0,29.1424,29.1759,29.0249,29.0416,67972.0
2017-03-15 12:30:00,34.6,34.63,34.48,34.57,191878.0,29.0416,29.0668,28.9409,29.0165,191878.0
2017-03-15 13:00:00,34.57,34.64,34.51,34.53,57269.0,29.0165,29.0752,28.9661,28.9829,57269.0
2017-03-15 13:30:00,34.54,34.85,34.51,34.85,130443.0,28.9913,29.2515,28.9661,29.2515,130443.0
2017-03-15 14:00:00,34.85,35.23,34.66,35.15,182573.0,29.2515,29.5704,29.092,29.5033,182573.0
2017-03-15 14:30:00,35.17,35.47,35.11,35.45,114205.0,29.5201,29.7719,29.4697,29.7551,114205.0
2017-03-15 15:00:00,35.45,35.62,35.4,35.56,229289.0,29.7551,29.8978,29.7131,29.8474,229289.0
2017-03-15 15:30:00,35.56,35.7,35.56,35.64,594164.0,29.8474,29.9649,29.8474,29.9146,594164.0
2017-03-16 09:30:00,37.17,37.17,35.69,35.79,513129.0,31.1988,31.1988,29.9565,30.0405,513129.0
2017-03-16 10:00:00,35.78,35.87,35.35,35.57,427973.0,30.0321,30.1076,29.6712,29.8558,427973.0
2017-03-16 10:30:00,35.57,35.7,35.39,35.42,296225.0,29.8558,29.9649,29.7047,29.7299,296225.0
2017-03-16 11:00:00,35.42,35.51,35.27,35.38,189372.0,29.7299,29.8055,29.604,29.6963,189372.0
2017-03-16 11:30:00,35.38,35.62,35.37,35.53,153989.0,29.6963,29.8978,29.6879,29.8222,153989.0
2017-03-16 12:00:00,35.52,35.6,35.36,35.56,156279.0,29.8138,29.881,29.6796,29.8474,156279.0
2017-03-16 12:30:00,35.56,35.61,35.46,35.54,123539.0,29.8474,29.8894,29.7635,29.8306,123539.0
2017-03-16 13:00:00,35.54,35.65,35.5,35.5,94522.0,29.8306,29.923,29.7971,29.7971,94522.0
2017-03-16 13:30:00,35.5,35.65,35.47,35.63,101224.0,29.7971,29.923,29.7719,29.9062,101224.0
2017-03-16 14:00:00,35.63,35.66,35.45,35.47,101996.0,29.9062,29.9314,29.7551,29.7719,101996.0
2017-03-16 14:30:00,35.46,35.5,35.39,35.43,109253.0,29.7635,29.7971,29.7047,29.7383,109253.0
2017-03-16 15:00:00,35.43,35.47,35.2,35.29,182948.0,29.7383,29.7719,29.5453,29.6208,182948.0
2017-03-16 15:30:00,35.28,35.43,35.23,35.42,671017.0,29.6124,29.7383,29.5704,29.7299,671017.0
2017-03-17 09:30:00,36.12,36.86,36.02,36.82,939036.0,30.3175,30.9386,30.2335,30.905,939036.0
2017-03-17 10:00:00,36.84,37.3,36.81,37.16,669297.0,30.9218,31.3079,30.8966,31.1904,669297.0
2017-03-17 10:30:00,37.16,37.16,36.7,36.72,216821.0,31.1904,31.1904,30.8043,30.8211,216821.0
2017-03-17 11:00:00,36.72,36.92,36.72,36.84,160174.0,30.8211,30.9889,30.8211,30.9218,160174.0
2017-03-17 11:30:00,36.83,36.86,36.48,36.52,124747.0,30.9134,30.9386,30.6196,30.6532,124747.0
2017-03-17 12:00:00,36.53,36.59,36.37,36.44,128512.0,30.6616,30.712,30.5273,30.5861,128512.0
2017-03-17 12:30:00,36.43,36.51,36.37,36.46,106471.0,30.5777,30.6448,30.5273,30.6028,106471.0
2017-03-17 13:00:00,36.45,36.52,36.33,36.45,104530.0,30.5944,30.6532,30.4937,30.5944,104530.0
2017-03-17 13:30:00,36.44,36.52,36.4,36.45,89093.0,30.5861,30.6532,30.5525,30.5944,89093.0
2017-03-17 14:00:00,36.44,36.54,36.39,36.47,129063.0,30.5861,30.67,30.5441,30.6112,129063.0
2017-03-17 14:30:00,36.48,36.52,36.29,36.35,157463.0,30.6196,30.6532,30.4601,30.5105,157463.0
2017-03-17 15:00:00,36.35,36.47,36.31,36.37,159195.0,30.5105,30.6112,30.4769,30.5273,159195.0
2017-03-17 15:30:00,36.36,36.47,36.3,36.34,506410.0,30.5189,30.6112,30.4685,30.5021,506410.0
2017-03-20 09:30:00,36.38,36.44,35.85,36.01,162913.0,30.5357,30.5861,30.0908,30.2251,162913.0
2017-03-20 10:00:00,36.0,36.51,35.96,36.43,101454.0,30.2167,30.6448,30.1832,30.5777,101454.0
2017-03-20 10:30:00,36.42,36.59,36.21,36.44,125925.0,30.5693,30.712,30.393,30.5861,125925.0
2017-03-20 11:00:00,36.45,36.48,36.24,36.34,69259.0,30.5944,30.6196,30.4182,30.5021,69259.0
2017-03-20 11:30:00,36.35,36.45,36.25,36.39,50148.0,30.5105,30.5944,30.4266,30.5441,50148.0
2017-03-20 12:00:00,36.38,36.41,36.22,36.39,53830.0,30.5357,30.5609,30.4014,30.5441,53830.0
2017-03-20 12:30:00,36.38,36.47,36.34,36.37,60982.0,30.5357,30.6112,30.5021,30.5273,60982.0
2017-03-20 13:00:00,36.37,36.45,36.32,36.37,55150.0,30.5273,30.5944,30.4853,30.5273,55150.0
2017-03-20 13:30:00,36.38,36.39,36.17,36.33,60261.0,30.5357,30.5441,30.3594,30.4937,60261.0
2017-03-20 14:00:00,36.34,36.45,36.3,36.44,68589.0,30.5021,30.5944,30.4685,30.5861,68589.0
2017-03-20 14:30:00,36.44,36.5,36.37,36.49,85442.0,30.5861,30.6364,30.5273,30.628,85442.0
2017-03-20 15:00:00,36.49,36.57,36.42,36.54,105072.0,30.628,30.6952,30.5693,30.67,105072.0
2017-03-20 15:30:00,36.54,36.55,36.39,36.41,369751.0,30.67,30.6784,30.5441,30.5609,369751.0
2017-03-21 09:30:00,36.34,36.48,35.92,35.96,265698.0,30.5021,30.6196,30.1496,30.1832,265698.0
2017-03-21 10:00:00,35.96,36.01,35.46,35.47,136837.0,30.1832,30.2251,29.7635,29.7719,136837.0
2017-03-21 10:30:00,35.46,35.52,34.9,34.94,228304.0,29.7635,29.8138,29.2934,29.327,228304.0
2017-03-21 11:00:00,34.95,35.05,34.58,34.78,250714.0,29.3354,29.4194,29.0249,29.1927,250714.0
2017-03-21 11:30:00,34.76,34.92,34.54,34.91,141604.0,29.1759,29.3102,28.9913,29.3018,141604.0
2017-03-21 12:00:00,34.92,35.06,34.69,34.84,74781.0,29.3102,29.4277,29.1172,29.2431,74781.0
2017-03-21 12:30:00,34.84,34.87,34.69,34.7,69002.0,29.2431,29.2683,29.1172,29.1256,69002.0
2017-03-21 13:00:00,34.7,34.86,34.57,34.6,132778.0,29.1256,29.2599,29.0165,29.0416,132778.0
2017-03-21 13:30:00,34.6,34.64,34.32,34.36,116517.0,29.0416,29.0752,28.8066,28.8402,116517.0
2017-03-21 14:00:00,34.35,34.58,34.3,34.43,114993.0,28.8318,29.0249,28.7898,28.899,114993.0
2017-03-21 14:30:00,34.45,34.51,34.27,34.29,164360.0,28.9157,28.9661,28.7647,28.7814,164360.0
2017-03-21 15:00:00,34.29,34.38,34.2,34.23,137510.0,28.7814,28.857,28.7059,28.7311,137510.0
2017-03-21 15:30:00,34.23,34.24,33.9,33.94,709653.0,28.7311,28.7395,28.4541,28.4877,709653.0
2017-03-22 09:30:00,34.32,34.65,34.04,34.36,316273.0,28.8066,29.0836,28.5716,28.8402,316273.0
2017-03-22 10:00:00,34.36,34.51,34.0,34.03,145523.0,28.8402,28.9661,28.538,28.5632,145523.0
2017-03-22 10:30:00,34.04,34.55,33.98,34.5,345632.0,28.5716,28.9997,28.5212,28.9577,345632.0
2017-03-22 11:00:00,34.48,34.66,34.33,34.64,294342.0,28.9409,29.092,28.815,29.0752,294342.0
2017-03-22 11:30:00,34.63,34.73,34.4,34.71,148582.0,29.0668,29.1508,28.8738,29.134,148582.0
2017-03-22 12:00:00,34.71,34.75,34.54,34.61,91208.0,29.134,29.1675,28.9913,29.05,91208.0
2017-03-22 12:30:00,34.61,34.7,34.55,34.67,117438.0,29.05,29.1256,28.9997,29.1004,117438.0
2017-03-22 13:00:00,34.68,34.9,34.64,34.89,127655.0,29.1088,29.2934,29.0752,29.2851,127655.0
2017-03-22 13:30:00,34.89,35.03,34.81,34.82,111462.0,29.2851,29.4026,29.2179,29.2263,111462.0
2017-03-22 14:00:00,34.81,34.96,34.79,34.79,131725.0,29.2179,29.3438,29.2011,29.2011,131725.0
2017-03-22 14:30:00,34.76,34.84,34.7,34.8,62863.0,29.1759,29.2431,29.1256,29.2095,62863.0
2017-03-22 15:00:00,34.79,34.96,34.74,34.85,111041.0,29.2011,29.3438,29.1592,29.2515,111041.0
2017-03-22 15:30:00,34.86,34.86,34.77,34.8,194936.0,29.2599,29.2599,29.1843,29.2095,194936.0
2017-03-23 09:30:00,34.71,35.11,34.46,34.81,150893.0,29.134,29.4697,28.9241,29.2179,150893.0
2017-03-23 10:00:00,34.8,34.84,34.35,34.37,125136.0,29.2095,29.2431,28.8318,28.8486,125136.0
2017-03-23 10:30:00,34.38,34.64,34.36,34.47,116272.0,28.857,29.0752,28.8402,28.9325,116272.0
2017-03-23 11:00:00,34.47,34.51,34.25,34.36,300189.0,28.9325,28.9661,28.7479,28.8402,300189.0
2017-03-23 11:30:00,34.35,34.42,34.02,34.04,163629.0,28.8318,28.8906,28.5548,28.5716,163629.0
2017-03-23 12:00:00,34.03,34.34,34.03,34.29,133075.0,28.5632,28.8234,28.5632,28.7814,133075.0
2017-03-23 12:30:00,34.29,34.42,34.22,34.38,76758.0,28.7814,28.8906,28.7227,28.857,76758.0
2017-03-23 13:00:00,34.36,34.38,34.15,34.24,107050.0,28.8402,28.857,28.6639,28.7395,107050.0
2017-03-23 13:30:00,34.25,34.31,34.2,34.25,67765.0,28.7479,28.7982,28.7059,28.7479,67765.0
2017-03-23 14:00:00,34.25,34.31,34.15,34.15,88846.0,28.7479,28.7982,28.6639,28.6639,88846.0
2017-03-23 14:30:00,34.14,34.4,34.09,34.35,154943.0,28.6555,28.8738,28.6136,28.8318,154943.0
2017-03-23 15:00:00,34.35,34.45,34.33,34.35,165173.0,28.8318,28.9157,28.815,28.8318,165173.0
2017-03-23 15:30:00,34.36,34.53,34.29,34.51,673466.0,28.8402,28.9829,28.7814,28.9661,673466.0
2017-03-24 09:30:00,34.61,34.8,34.4,34.49,165910.0,29.05,29.2095,28.8738,28.9493,165910.0
2017-03-24 10:00:00,34.52,34.54,34.36,34.45,150354.0,28.9745,28.9913,28.8402,28.9157,150354.0
2017-03-24 10:30:00,34.45,34.49,34.25,34.36,109941.0,28.9157,28.9493,28.7479,28.8402,109941.0
2017-03-24 11:00:00,34.38,34.39,34.13,34.13,85533.0,28.857,28.8654,28.6471,28.6471,85533.0
2017-03-24 11:30:00,34.14,34.28,34.14,34.25,54400.0,28.6555,28.773,28.6555,28.7479,54400.0
2017-03-24 12:00:00,34.23,34.36,34.06,34.13,98598.0,28.7311,28.8402,28.5884,28.6471,98598.0
2017-03-24 12:30:00,34.14,34.15,34.0,34.03,134980.0,28.6555,28.6639,28.538,28.5632,134980.0
2017-03-24 13:00:00,34.03,34.13,33.98,34.09,134613.0,28.5632,28.6471,28.5212,28.6136,134613.0
2017-03-24 13:30:00,34.09,34.09,33.93,33.95,129248.0,28.6136,28.6136,28.4793,28.4961,129248.0
2017-03-24 14:00:00,33.96,33.98,33.68,33.88,365976.0,28.5045,28.5212,28.2694,28.4373,365976.0
2017-03-24 14:30:00,33.87,33.91,33.67,33.78,184074.0,28.4289,28.4625,28.261,28.3534,184074.0
2017-03-24 15:00:00,33.78,33.81,33.68,33.8,173189.0,28.3534,28.3786,28.2694,28.3702,173189.0
2017-03-24 15:30:00,33.8,34.01,33.74,33.89,479775.0,28.3702,28.5464,28.3198,28.4457,479775.0
2017-03-27 09:30:00,32.92,33.38,32.55,33.05,543277.0,27.6315,28.0176,27.321,27.7406,543277.0
2017-03-27 10:00:00,33.05,33.16,32.86,33.14,313811.0,27.7406,27.833,27.5812,27.8162,313811.0
2017-03-27 10:30:00,33.15,33.47,33.14,33.45,241584.0,27.8246,28.0932,27.8162,28.0764,241584.0
2017-03-27 11:00:00,33.45,33.5,33.14,33.24,329054.0,28.0764,28.1184,27.8162,27.9001,329054.0
2017-03-27 11:30:00,33.23,33.58,33.21,33.38,185414.0,27.8917,28.1855,27.8749,28.0176,185414.0
2017-03-27 12:00:00,33.38,33.44,33.31,33.39,92850.0,28.0176,28.068,27.9589,28.026,92850.0
2017-03-27 12:30:00,33.4,33.43,33.26,33.42,82359.0,28.0344,28.0596,27.9169,28.0512,82359.0
2017-03-27 13:00:00,33.42,33.62,33.41,33.43,108469.0,28.0512,28.2191,28.0428,28.0596,108469.0
2017-03-27 13:30:00,33.42,33.48,33.32,33.4,162417.0,28.0512,28.1016,27.9673,28.0344,162417.0
2017-03-27 14:00:00,33.41,33.59,33.41,33.57,94460.0,28.0428,28.1939,28.0428,28.1771,94460.0
2017-03-27 14:30:00,33.57,33.84,33.45,33.81,185698.0,28.1771,28.4037,28.0764,28.3786,185698.0
2017-03-27 15:00:00,33.82,33.91,33.74,33.75,159197.0,28.3869,28.4625,28.3198,28.3282,159197.0
2017-03-27 15:30:00,33.77,33.92,33.7,33.73,492117.0,28.345,28.4709,28.2862,28.3114,492117.0
2017-03-28 09:30:00,33.75,34.25,33.75,33.94,141489.0,28.3282,28.7479,28.3282,28.4877,141489.0
2017-03-28 10:00:00,33.94,34.07,33.78,34.02,120706.0,28.4877,28.5968,28.3534,28.5548,120706.0
2017-03-28 10:30:00,34.02,34.16,33.88,34.16,87308.0,28.5548,28.6723,28.4373,28.6723,87308.0
2017-03-28 11:00:00,34.14,34.44,34.14,34.39,135473.0,28.6555,28.9073,28.6555,28.8654,135473.0
2017-03-28 11:30:00,34.4,34.48,34.26,34.3,92056.0,28.8738,28.9409,28.7563,28.7898,92056.0
2017-03-28 12:00:00,34.28,34.49,34.28,34.43,67723.0,28.773,28.9493,28.773,28.899,67723.0
2017-03-28 12:30:00,34.44,34.55,34.4,34.45,65094.0,28.9073,28.9997,28.8738,28.9157,65094.0
2017-03-28 13:00:00,34.47,34.62,34.43,34.44,64363.0,28.9325,29.0584,28.899,28.9073,64363.0
2017-03-28 13:30:00,34.45,34.48,34.37,34.44,61262.0,28.9157,28.9409,28.8486,28.9073,61262.0
2017-03-28 14:00:00,34.43,34.6,34.38,34.59,97005.0,28.899,29.0416,28.857,29.0332,97005.0
2017-03-28 14:30:00,34.58,34.73,34.55,34.7,188074.0,29.0249,29.1508,28.9997,29.1256,188074.0
2017-03-28 15:00:00,34.69,34.8,34.66,34.76,363623.0,29.1172,29.2095,29.092,29.1759,363623.0
2017-03-28 15:30:00,34.76,34.78,34.67,34.68,393629.0,29.1759,29.1927,29.1004,29.1088,393629.0
2017-03-29 09:30:00,34.45,34.49,34.13,34.49,138031.0,29.0463,29.08,28.7764,29.08,138031.0
2017-03-29 10:00:00,34.47,34.6,34.29,34.38,162393.0,29.0631,29.1727,28.9114,28.9872,162393.0
2017-03-29 10:30:00,34.39,34.6,34.3,34.6,159248.0,28.9957,29.1727,28.9198,29.1727,159248.0
2017-03-29 11:00:00,34.58,34.59,34.39,34.49,117408.0,29.1559,29.1643,28.9957,29.08,117408.0
2017-03-29 11:30:00,34.49,34.49,34.37,34.4,81905.0,29.08,29.08,28.9788,29.0041,81905.0
2017-03-29 12:00:00,34.39,34.45,34.32,34.39,56750.0,28.9957,29.0463,28.9366,28.9957,56750.0
2017-03-29 12:30:00,34.39,34.56,34.36,34.5,67439.0,28.9957,29.139,28.9704,29.0884,67439.0
2017-03-29 13:00:00,34.51,34.6,34.47,34.6,68137.0,29.0968,29.1727,29.0631,29.1727,68137.0
2017-03-29 13:30:00,34.59,34.72,34.53,34.53,109444.0,29.1643,29.2739,29.1137,29.1137,109444.0
2017-03-29 14:00:00,34.53,34.6,34.5,34.54,90983.0,29.1137,29.1727,29.0884,29.1221,90983.0
2017-03-29 14:30:00,34.54,34.54,34.36,34.39,104920.0,29.1221,29.1221,28.9704,28.9957,104920.0
2017-03-29 15:00:00,34.39,34.41,34.32,34.34,108608.0,28.9957,29.0125,28.9366,28.9535,108608.0
2017-03-29 15:30:00,34.34,34.35,34.28,34.34,245656.0,28.9535,28.9619,28.9029,28.9535,245656.0
2017-03-30 09:30:00,34.3,34.86,34.3,34.83,244886.0,28.9198,29.3919,28.9198,29.3666,244886.0
2017-03-30 10:00:00,34.83,34.93,34.68,34.8,150214.0,29.3666,29.451,29.2402,29.3414,150214.0
2017-03-30 10:30:00,34.77,34.86,34.69,34.86,52664.0,29.3161,29.3919,29.2486,29.3919,52664.0
2017-03-30 11:00:00,34.84,34.85,34.59,34.61,86439.0,29.3751,29.3835,29.1643,29.1812,86439.0
2017-03-30 11:30:00,34.62,34.63,34.49,34.54,51106.0,29.1896,29.198,29.08,29.1221,51106.0
2017-03-30 12:00:00,34.52,34.56,34.4,34.44,42326.0,29.1053,29.139,29.0041,29.0378,42326.0
2017-03-30 12:30:00,34.45,34.51,34.41,34.48,34422.0,29.0463,29.0968,29.0125,29.0715,34422.0
2017-03-30 13:00:00,34.48,34.63,34.48,34.54,44859.0,29.0715,29.198,29.0715,29.1221,44859.0
2017-03-30 13:30:00,34.54,34.67,34.54,34.66,85161.0,29.1221,29.2317,29.1221,29.2233,85161.0
2017-03-30 14:00:00,34.66,34.66,34.53,34.58,82287.0,29.2233,29.2233,29.1137,29.1559,82287.0
2017-03-30 14:30:00,34.58,34.59,34.49,34.54,70091.0,29.1559,29.1643,29.08,29.1221,70091.0
2017-03-30 15:00:00,34.54,34.59,34.44,34.48,103478.0,29.1221,29.1643,29.0378,29.0715,103478.0
2017-03-30 15:30:00,34.48,34.62,34.48,34.55,215728.0,29.0715,29.1896,29.0715,29.1306,215728.0
2017-03-31 09:30:00,34.64,34.78,34.09,34.09,92762.0,29.2065,29.3245,28.7427,28.7427,92762.0
2017-03-31 10:00:00,34.11,34.52,34.09,34.45,117210.0,28.7596,29.1053,28.7427,29.0463,117210.0
2017-03-31 10:30:00,34.46,34.67,34.39,34.59,83133.0,29.0547,29.2317,28.9957,29.1643,83133.0
2017-03-31 11:00:00,34.57,34.84,34.46,34.81,63324.0,29.1474,29.3751,29.0547,29.3498,63324.0
2017-03-31 11:30:00,34.8,34.86,34.66,34.67,86669.0,29.3414,29.3919,29.2233,29.2317,86669.0
2017-03-31 12:00:00,34.66,34.85,34.65,34.84,68076.0,29.2233,29.3835,29.2149,29.3751,68076.0
2017-03-31 12:30:00,34.84,34.97,34.79,34.83,88438.0,29.3751,29.4847,29.3329,29.3666,88438.0
2017-03-31 13:00:00,34.82,35.05,34.82,34.96,209480.0,29.3582,29.5521,29.3582,29.4763,209480.0
2017-03-31 13:30:00,34.96,34.99,34.73,34.75,98410.0,29.4763,29.5016,29.2823,29.2992,98410.0
2017-03-31 14:00:00,34.75,34.93,34.69,34.92,143810.0,29.2992,29.451,29.2486,29.4425,143810.0
2017-03-31 14:30:00,34.92,34.98,34.88,34.95,127892.0,29.4425,29.4931,29.4088,29.4678,127892.0
2017-03-31 15:00:00,34.95,34.96,34.86,34.92,140988.0,29.4678,29.4763,29.3919,29.4425,140988.0
2017-03-31 15:30:00,34.93,34.99,34.76,34.76,434694.0,29.451,29.5016,29.3076,29.3076,434694.0
2017-04-03 09:30:00,34.81,35.31,34.79,34.91,163525.0,29.3498,29.7714,29.3329,29.4341,163525.0
2017-04-03 10:00:00,34.93,35.12,34.7,35.1,81891.0,29.451,29.6112,29.257,29.5943,81891.0
2017-04-03 10:30:00,35.09,35.11,34.6,34.69,76071.0,29.5859,29.6027,29.1727,29.2486,76071.0
2017-04-03 11:00:00,34.69,34.73,34.48,34.64,108743.0,29.2486,29.2823,29.0715,29.2065,108743.0
2017-04-03 11:30:00,34.65,34.68,34.5,34.64,38657.0,29.2149,29.2402,29.0884,29.2065,38657.0
2017-04-03 12:00:00,34.62,34.85,34.5,34.85,102915.0,29.1896,29.3835,29.0884,29.3835,102915.0
2017-04-03 12:30:00,34.85,34.85,34.77,34.84,132248.0,29.3835,29.3835,29.3161,29.3751,132248.0
2017-04-03 13:00:00,34.84,34.96,34.8,34.9,71861.0,29.3751,29.4763,29.3414,29.4257,71861.0
2017-04-03 13:30:00,34.9,34.91,34.76,34.8,68575.0,29.4257,29.4341,29.3076,29.3414,68575.0
2017-04-03 14:00:00,34.8,34.87,34.73,34.84,92539.0,29.3414,29.4004,29.2823,29.3751,92539.0
2017-04-03 14:30:00,34.84,35.09,34.82,35.07,119573.0,29.3751,29.5859,29.3582,29.569,119573.0
2017-04-03 15:00:00,35.06,35.08,34.97,35.08,110770.0,29.5606,29.5774,29.4847,29.5774,110770.0
2017-04-03 15:30:00,35.07,35.1,34.98,35.02,493806.0,29.569,29.5943,29.4931,29.5268,493806.0
2017-04-04 09:30:00,34.83,35.17,34.78,35.08,84086.0,29.3666,29.6533,29.3245,29.5774,84086.0
2017-04-04 10:00:00,35.1,35.11,34.89,34.99,58204.0,29.5943,29.6027,29.4172,29.5016,58204.0
2017-04-04 10:30:00,34.98,35.19,34.96,35.11,89838.0,29.4931,29.6702,29.4763,29.6027,89838.0
2017-04-04 11:00:00,35.13,35.54,35.13,35.46,141466.0,29.6196,29.9653,29.6196,29.8978,141466.0
2017-04-04 11:30:00,35.46,35.47,35.34,35.46,101670.0,29.8978,29.9063,29.7967,29.8978,101670.0
2017-04-04 12:00:00,35.45,35.46,35.19,35.3,70722.0,29.8894,29.8978,29.6702,29.7629,70722.0
2017-04-04 12:30:00,35.3,35.31,35.24,35.26,32386.0,29.7629,29.7714,29.7123,29.7292,32386.0
2017-04-04 13:00:00,35.25,35.38,35.2,35.36,46540.0,29.7208,29.8304,29.6786,29.8135,46540.0
2017-04-04 13:30:00,35.36,35.4,35.3,35.32,40229.0,29.8135,29.8472,29.7629,29.7798,40229.0
2017-04-04 14:00:00,35.32,35.37,35.27,35.33,124616.0,29.7798,29.8219,29.7376,29.7882,124616.0
2017-04-04 14:30:00,35.32,35.35,35.27,35.32,194537.0,29.7798,29.8051,29.7376,29.7798,194537.0
2017-04-04 15:00:00,35.32,35.39,35.26,35.29,110307.0,29.7798,29.8388,29.7292,29.7545,110307.0
2017-04-04 15:30:00,35.29,35.33,35.22,35.3,365379.0,29.7545,29.7882,29.6955,29.7629,365379.0
2017-04-05 09:30:00,35.59,35.97,35.47,35.88,407007.0,30.0074,30.3278,29.9063,30.2519,407007.0
2017-04-05 10:00:00,35.88,36.08,35.84,36.0,219716.0,30.2519,30.4206,30.2182,30.3531,219716.0
2017-04-05 10:30:00,35.97,36.0,35.49,35.56,207545.0,30.3278,30.3531,29.9231,29.9821,207545.0
2017-04-05 11:00:00,35.56,35.56,35.01,35.14,142603.0,29.9821,29.9821,29.5184,29.628,142603.0
2017-04-05 11:30:00,35.14,35.31,35.04,35.07,90145.0,29.628,29.7714,29.5437,29.569,90145.0
2017-04-05 12:00:00,35.07,35.14,34.92,34.99,79954.0,29.569,29.628,29.4425,29.5016,79954.0
2017-04-05 12:30:00,35.01,35.16,35.01,35.06,71016.0,29.5184,29.6449,29.5184,29.5606,71016.0
2017-04-05 13:00:00,35.05,35.15,34.87,34.9,177319.0,29.5521,29.6365,29.4004,29.4257,177319.0
2017-04-05 13:30:00,34.9,34.98,34.83,34.93,85838.0,29.4257,29.4931,29.3666,29.451,85838.0
2017-04-05 14:00:00,34.92,34.93,34.67,34.7,134858.0,29.4425,29.451,29.2317,29.257,134858.0
2017-04-05 14:30:00,34.72,34.75,34.45,34.55,211356.0,29.2739,29.2992,29.0463,29.1306,211356.0
2017-04-05 15:00:00,34.55,34.6,34.14,34.21,268517.0,29.1306,29.1727,28.7849,28.8439,268517.0
2017-04-05 15:30:00,34.2,34.22,34.04,34.09,557775.0,28.8355,28.8523,28.7006,28.7427,557775.0
2017-04-06 09:30:00,34.13,34.28,33.86,33.9,248604.0,28.7764,28.9029,28.5488,28.5825,248604.0
2017-04-06 10:00:00,33.91,34.27,33.89,34.22,93050.0,28.591,28.8945,28.5741,28.8523,93050.0
2017-04-06 10:30:00,34.24,34.5,34.2,34.2,147398.0,28.8692,29.0884,28.8355,28.8355,147398.0
2017-04-06 11:00:00,34.18,34.58,34.17,34.49,116701.0,28.8186,29.1559,28.8102,29.08,116701.0
2017-04-06 11:30:00,34.49,34.52,34.26,34.4,64468.0,29.08,29.1053,28.8861,29.0041,64468.0
2017-04-06 12:00:00,34.42,34.52,34.35,34.52,66422.0,29.021,29.1053,28.9619,29.1053,66422.0
2017-04-06 12:30:00,34.52,34.6,34.39,34.59,65017.0,29.1053,29.1727,28.9957,29.1643,65017.0
2017-04-06 13:00:00,34.6,34.78,34.56,34.76,61506.0,29.1727,29.3245,29.139,29.3076,61506.0
2017-04-06 13:30:00,34.76,34.79,34.54,34.56,74732.0,29.3076,29.3329,29.1221,29.139,74732.0
2017-04-06 14:00:00,34.57,34.61,34.3,34.3,68014.0,29.1474,29.1812,28.9198,28.9198,68014.0
2017-04-06 14:30:00,34.3,34.43,34.23,34.24,101008.0,28.9198,29.0294,28.8608,28.8692,101008.0
2017-04-06 15:00:00,34.23,34.44,34.21,34.38,122804.0,28.8608,29.0378,28.8439,28.9872,122804.0
2017-04-06 15:30:00,34.38,34.49,34.28,34.49,307979.0,28.9872,29.08,28.9029,29.08,307979.0
2017-04-07 09:30:00,34.08,34.54,34.01,34.22,124857.0,28.7343,29.1221,28.6753,28.8523,124857.0
2017-04-07 10:00:00,34.22,34.57,34.21,34.46,132795.0,28.8523,29.1474,28.8439,29.0547,132795.0
2017-04-07 10:30:00,34.47,34.59,34.27,34.35,101749.0,29.0631,29.1643,28.8945,28.9619,101749.0
2017-04-07 11:00:00,34.35,34.64,34.2,34.56,141500.0,28.9619,29.2065,28.8355,29.139,141500.0
2017-04-07 11:30:00,34.58,34.73,34.52,34.66,91840.0,29.1559,29.2823,29.1053,29.2233,91840.0
2017-04-07 12:00:00,34.67,35.49,34.66,35.38,485297.0,29.2317,29.9231,29.2233,29.8304,485297.0
2017-04-07 12:30:00,35.36,35.53,35.31,35.41,196914.0,29.8135,29.9568,29.7714,29.8557,196914.0
2017-04-07 13:00:00,35.41,35.42,35.1,35.18,110074.0,29.8557,29.8641,29.5943,29.6617,110074.0
2017-04-07 13:30:00,35.19,35.27,35.1,35.18,99836.0,29.6702,29.7376,29.5943,29.6617,99836.0
2017-04-07 14:00:00,35.17,35.25,34.94,34.94,111189.0,29.6533,29.7208,29.4594,29.4594,111189.0
2017-04-07 14:30:00,34.94,34.99,34.77,34.79,123635.0,29.4594,29.5016,29.3161,29.3329,123635.0
2017-04-07 15:00:00,34.8,35.27,34.8,35.2,298569.0,29.3414,29.7376,29.3414,29.6786,298569.0
2017-04-07 15:30:00,35.2,35.32,35.15,35.25,683109.0,29.6786,29.7798,29.6365,29.7208,683109.0
2017-04-10 09:30:00,34.97,35.15,34.71,34.83,140634.0,29.4847,29.6365,29.2655,29.3666,140634.0
2017-04-10 10:00:00,34.88,34.94,34.52,34.53,100530.0,29.4088,29.4594,29.1053,29.1137,100530.0
2017-04-10 10:30:00,34.56,34.75,34.47,34.59,160080.0,29.139,29.2992,29.0631,29.1643,160080.0
2017-04-10 11:00:00,34.58,34.65,34.5,34.56,179956.0,29.1559,29.2149,29.0884,29.139,179956.0
2017-04-10 11:30:00,34.56,34.6,34.34,34.59,157549.0,29.139,29.1727,28.9535,29.1643,157549.0
2017-04-10 12:00:00,34.59,34.63,34.47,34.62,105629.0,29.1643,29.198,29.0631,29.1896,105629.0
2017-04-10 12:30:00,34.61,34.75,34.56,34.74,87752.0,29.1812,29.2992,29.139,29.2908,87752.0
2017-04-10 13:00:00,34.72,34.72,34.51,34.53,131037.0,29.2739,29.2739,29.0968,29.1137,131037.0
2017-04-10 13:30:00,34.52,34.83,34.52,34.58,94489.0,29.1053,29.3666,29.1053,29.1559,94489.0
2017-04-10 14:00:00,34.57,34.76,34.52,34.73,87510.0,29.1474,29.3076,29.1053,29.2823,87510.0
2017-04-10 14:30:00,34.73,34.82,34.69,34.75,79767.0,29.2823,29.3582,29.2486,29.2992,79767.0
2017-04-10 15:00:00,34.76,34.84,34.72,34.75,117071.0,29.3076,29.3751,29.2739,29.2992,117071.0
2017-04-10 15:30:00,34.75,34.77,34.66,34.75,256915.0,29.2992,29.3161,29.2233,29.2992,256915.0
2017-04-11 09:30:00,34.65,34.83,34.32,34.43,235025.0,29.2149,29.3666,28.9366,29.0294,235025.0
2017-04-11 10:00:00,34.44,34.74,34.16,34.24,134530.0,29.0378,29.2908,28.8017,28.8692,134530.0
2017-04-11 10:30:00,34.26,34.52,34.22,34.34,127772.0,28.8861,29.1053,28.8523,28.9535,127772.0
2017-04-11 11:00:00,34.34,34.62,34.32,34.56,77268.0,28.9535,29.1896,28.9366,29.139,77268.0
2017-04-11 11:30:00,34.56,34.74,34.55,34.65,87171.0,29.139,29.2908,29.1306,29.2149,87171.0
2017-04-11 12:00:00,34.65,34.72,34.49,34.68,139743.0,29.2149,29.2739,29.08,29.2402,139743.0
2017-04-11 12:30:00,34.72,34.78,34.63,34.73,105410.0,29.2739,29.3245,29.198,29.2823,105410.0
2017-04-11 13:00:00,34.74,34.9,34.74,34.88,54865.0,29.2908,29.4257,29.2908,29.4088,54865.0
2017-04-11 13:30:00,34.89,34.99,34.84,34.96,69654.0,29.4172,29.5016,29.3751,29.4763,69654.0
2017-04-11 14:00:00,34.97,35.33,34.97,35.14,179216.0,29.4847,29.7882,29.4847,29.628,179216.0
2017-04-11 14:30:00,35.13,35.19,35.01,35.16,104697.0,29.6196,29.6702,29.5184,29.6449,104697.0
2017-04-11 15:00:00,35.17,35.17,34.97,35.01,133546.0,29.6533,29.6533,29.4847,29.5184,133546.0
2017-04-11 15:30:00,35.0,35.2,34.98,35.18,449568.0,29.51,29.6786,29.4931,29.6617,449568.0
2017-04-12 09:30:00,34.35,34.67,34.2,34.61,275439.0,28.9619,29.2317,28.8355,29.1812,275439.0
2017-04-12 10:00:00,34.62,34.67,34.32,34.33,190825.0,29.1896,29.2317,28.9366,28.9451,190825.0
2017-04-12 10:30:00,34.35,34.45,34.12,34.22,185675.0,28.9619,29.0463,28.768,28.8523,185675.0
2017-04-12 11:00:00,34.23,34.33,34.07,34.07,151020.0,28.8608,28.9451,28.7259,28.7259,151020.0
2017-04-12 11:30:00,34.07,34.12,33.85,33.89,191458.0,28.7259,28.768,28.5404,28.5741,191458.0
2017-04-12 12:00:00,33.89,33.96,33.79,33.87,144574.0,28.5741,28.6331,28.4898,28.5572,144574.0
2017-04-12 12:30:00,33.87,33.89,33.61,33.66,203853.0,28.5572,28.5741,28.338,28.3802,203853.0
2017-04-12 13:00:00,33.67,33.81,33.65,33.78,121480.0,28.3886,28.5066,28.3717,28.4813,121480.0
2017-04-12 13:30:00,33.78,34.03,33.73,34.03,70492.0,28.4813,28.6921,28.4392,28.6921,70492.0
2017-04-12 14:00:00,34.0,34.0,33.74,33.81,91847.0,28.6668,28.6668,28.4476,28.5066,91847.0
2017-04-12 14:30:00,33.8,33.9,33.69,33.74,133152.0,28.4982,28.5825,28.4055,28.4476,133152.0
2017-04-12 15:00:00,33.73,33.86,33.69,33.81,176995.0,28.4392,28.5488,28.4055,28.5066,176995.0
2017-04-12 15:30:00,33.82,33.91,33.81,33.84,526525.0,28.5151,28.591,28.5066,28.5319,526525.0
2017-04-13 09:30:00,33.9,33.96,33.63,33.76,126116.0,28.5825,28.6331,28.3549,28.4645,126116.0
2017-04-13 10:00:00,33.76,33.84,33.46,33.46,153682.0,28.4645,28.5319,28.2115,28.2115,153682.0
2017-04-13 10:30:00,33.48,33.67,33.46,33.51,123930.0,28.2284,28.3886,28.2115,28.2537,123930.0
2017-04-13 11:00:00,33.51,33.63,33.41,33.5,147981.0,28.2537,28.3549,28.1694,28.2453,147981.0
2017-04-13 11:30:00,33.49,33.5,33.17,33.3,140409.0,28.2368,28.2453,27.967,28.0766,140409.0
2017-04-13 12:00:00,33.3,33.38,33.06,33.1,190886.0,28.0766,28.1441,27.8743,27.908,190886.0
2017-04-13 12:30:00,33.11,33.17,33.01,33.01,266942.0,27.9164,27.967,27.8321,27.8321,266942.0
2017-04-13 13:00:00,33.03,33.19,32.99,33.18,207223.0,27.849,27.9839,27.8153,27.9755,207223.0
2017-04-13 13:30:00,33.17,33.2,33.01,33.05,143321.0,27.967,27.9923,27.8321,27.8659,143321.0
2017-04-13 14:00:00,33.06,33.18,33.0,33.1,205506.0,27.8743,27.9755,27.8237,27.908,205506.0
2017-04-13 14:30:00,33.1,33.16,33.03,33.14,112262.0,27.908,27.9586,27.849,27.9417,112262.0
2017-04-13 15:00:00,33.13,33.15,32.97,33.02,219181.0,27.9333,27.9502,27.7984,27.8406,219181.0
2017-04-13 15:30:00,33.01,33.07,32.91,32.91,541706.0,27.8321,27.8827,27.7478,27.7478,541706.0
2017-04-17 09:30:00,32.91,33.24,32.56,32.81,225024.0,27.7478,28.0261,27.4527,27.6635,225024.0
2017-04-17 10:00:00,32.82,33.0,32.74,32.81,111179.0,27.6719,27.8237,27.6045,27.6635,111179.0
2017-04-17 10:30:00,32.8,32.88,32.62,32.7,134194.0,27.6551,27.7225,27.5033,27.5708,134194.0
2017-04-17 11:00:00,32.7,32.79,32.61,32.66,146534.0,27.5708,27.6466,27.4949,27.537,146534.0
2017-04-17 11:30:00,32.67,32.72,32.58,32.65,132274.0,27.5455,27.5876,27.4696,27.5286,132274.0
2017-04-17 12:00:00,32.65,32.87,32.6,32.73,100669.0,27.5286,27.7141,27.4864,27.5961,100669.0
2017-04-17 12:30:00,32.77,32.79,32.69,32.73,127282.0,27.6298,27.6466,27.5623,27.5961,127282.0
2017-04-17 13:00:00,32.72,32.8,32.67,32.7,145131.0,27.5876,27.6551,27.5455,27.5708,145131.0
2017-04-17 13:30:00,32.7,32.8,32.67,32.68,55786.0,27.5708,27.6551,27.5455,27.5539,55786.0
2017-04-17 14:00:00,32.68,32.75,32.54,32.55,237740.0,27.5539,27.6129,27.4359,27.4443,237740.0
2017-04-17 14:30:00,32.54,32.58,32.39,32.41,264385.0,27.4359,27.4696,27.3094,27.3262,264385.0
2017-04-17 15:00:00,32.42,32.56,32.33,32.53,510915.0,27.3347,27.4527,27.2588,27.4274,510915.0
2017-04-17 15:30:00,32.52,32.75,32.48,32.74,631711.0,27.419,27.6129,27.3853,27.6045,631711.0
2017-04-18 09:30:00,32.32,32.96,32.15,32.85,497594.0,27.2504,27.79,27.107,27.6972,497594.0
2017-04-18 10:00:00,32.86,33.22,32.81,33.16,176818.0,27.7057,28.0092,27.6635,27.9586,176818.0
2017-04-18 10:30:00,33.16,33.17,32.74,32.84,188552.0,27.9586,27.967,27.6045,27.6888,188552.0
2017-04-18 11:00:00,32.85,32.89,32.61,32.68,91564.0,27.6972,27.731,27.4949,27.5539,91564.0
2017-04-18 11:30:00,32.68,32.68,32.38,32.41,98501.0,27.5539,27.5539,27.301,27.3262,98501.0
2017-04-18 12:00:00,32.39,32.52,32.31,32.47,65595.0,27.3094,27.419,27.2419,27.3768,65595.0
2017-04-18 12:30:00,32.46,32.54,32.31,32.46,85286.0,27.3684,27.4359,27.2419,27.3684,85286.0
2017-04-18 13:00:00,32.46,32.63,32.45,32.63,59211.0,27.3684,27.5117,27.36,27.5117,59211.0
2017-04-18 13:30:00,32.63,32.68,32.56,32.57,99113.0,27.5117,27.5539,27.4527,27.4611,99113.0
2017-04-18 14:00:00,32.58,32.72,32.58,32.7,85977.0,27.4696,27.5876,27.4696,27.5708,85977.0
2017-04-18 14:30:00,32.7,32.72,32.56,32.59,75965.0,27.5708,27.5876,27.4527,27.478,75965.0
2017-04-18 15:00:00,32.59,32.71,32.56,32.7,103471.0,27.478,27.5792,27.4527,27.5708,103471.0
2017-04-18 15:30:00,32.69,32.82,32.67,32.68,364693.0,27.5623,27.6719,27.5455,27.5539,364693.0
2017-04-19 09:30:00,32.99,33.49,32.99,33.45,193908.0,27.8153,28.2368,27.8153,28.2031,193908.0
2017-04-19 10:00:00,33.45,33.46,33.2,33.3,122293.0,28.2031,28.2115,27.9923,28.0766,122293.0
2017-04-19 10:30:00,33.3,33.45,33.2,33.27,192523.0,28.0766,28.2031,27.9923,28.0513,192523.0
2017-04-19 11:00:00,33.28,33.36,33.22,33.3,134297.0,28.0598,28.1272,28.0092,28.0766,134297.0
2017-04-19 11:30:00,33.3,33.3,33.05,33.09,79605.0,28.0766,28.0766,27.8659,27.8996,79605.0
2017-04-19 12:00:00,33.08,33.12,32.95,33.04,133997.0,27.8911,27.9249,27.7815,27.8574,133997.0
2017-04-19 12:30:00,33.04,33.06,32.95,32.96,96608.0,27.8574,27.8743,27.7815,27.79,96608.0
2017-04-19 13:00:00,32.98,32.98,32.82,32.89,112214.0,27.8068,27.8068,27.6719,27.731,112214.0
2017-04-19 13:30:00,32.89,32.95,32.83,32.86,134087.0,27.731,27.7815,27.6804,27.7057,134087.0
2017-04-19 14:00:00,32.88,32.9,32.75,32.85,126863.0,27.7225,27.7394,27.6129,27.6972,126863.0
2017-04-19 14:30:00,32.84,32.88,32.71,32.78,165356.0,27.6888,27.7225,27.5792,27.6382,165356.0
2017-04-19 15:00:00,32.78,32.88,32.71,32.72,273412.0,27.6382,27.7225,27.5792,27.5876,273412.0
2017-04-19 15:30:00,32.72,32.72,32.58,32.7,752564.0,27.5876,27.5876,27.4696,27.5708,752564.0
2017-04-20 09:30:00,33.48,34.66,33.48,33.6,797887.0,28.2284,29.2233,28.2284,28.3296,797887.0
2017-04-20 10:00:00,33.59,33.6,33.08,33.23,549752.0,28.3212,28.3296,27.8911,28.0176,549752.0
2017-04-20 10:30:00,33.27,33.88,33.1,33.87,332625.0,28.0513,28.5657,27.908,28.5572,332625.0
2017-04-20 11:00:00,33.87,34.32,33.7,34.18,269302.0,28.5572,28.9366,28.4139,28.8186,269302.0
2017-04-20 11:30:00,34.17,34.31,33.88,34.06,211197.0,28.8102,28.9282,28.5657,28.7174,211197.0
2017-04-20 12:00:00,34.06,34.27,33.95,34.01,252002.0,28.7174,28.8945,28.6247,28.6753,252002.0
2017-04-20 12:30:00,34.02,34.56,33.85,34.26,395338.0,28.6837,29.139,28.5404,28.8861,395338.0
2017-04-20 13:00:00,34.26,34.36,34.03,34.31,257388.0,28.8861,28.9704,28.6921,28.9282,257388.0
2017-04-20 13:30:00,34.32,34.51,34.2,34.47,204037.0,28.9366,29.0968,28.8355,29.0631,204037.0
2017-04-20 14:00:00,34.47,34.56,34.39,34.49,232535.0,29.0631,29.139,28.9957,29.08,232535.0
2017-04-20 14:30:00,34.48,34.88,34.48,34.84,415077.0,29.0715,29.4088,29.0715,29.3751,415077.0
2017-04-20 15:00:00,34.84,34.95,34.77,34.91,414934.0,29.3751,29.4678,29.3161,29.4341,414934.0
2017-04-20 15:30:00,34.9,35.11,34.85,34.91,1427442.0,29.4257,29.6027,29.3835,29.4341,1427442.0
2017-04-21 09:30:00,35.25,35.33,34.84,35.1,487761.0,29.7208,29.7882,29.3751,29.5943,487761.0
2017-04-21 10:00:00,35.11,35.36,34.94,35.36,320457.0,29.6027,29.8135,29.4594,29.8135,320457.0
2017-04-21 10:30:00,35.36,35.37,35.07,35.16,260942.0,29.8135,29.8219,29.569,29.6449,260942.0
2017-04-21 11:00:00,35.16,35.24,34.98,35.19,256769.0,29.6449,29.7123,29.4931,29.6702,256769.0
2017-04-21 11:30:00,35.21,35.33,35.11,35.29,209092.0,29.687,29.7882,29.6027,29.7545,209092.0
2017-04-21 12:00:00,35.29,35.29,35.13,35.13,130222.0,29.7545,29.7545,29.6196,29.6196,130222.0
2017-04-21 12:30:00,35.12,35.26,35.12,35.21,108343.0,29.6112,29.7292,29.6112,29.687,108343.0
2017-04-21 13:00:00,35.22,35.23,34.95,34.97,154136.0,29.6955,29.7039,29.4678,29.4847,154136.0
2017-04-21 13:30:00,34.97,35.17,34.87,35.12,160033.0,29.4847,29.6533,29.4004,29.6112,160033.0
2017-04-21 14:00:00,35.12,35.33,35.1,35.32,157262.0,29.6112,29.7882,29.5943,29.7798,157262.0
2017-04-21 14:30:00,35.31,35.44,35.29,35.41,369976.0,29.7714,29.881,29.7545,29.8557,369976.0
2017-04-21 15:00:00,35.41,35.44,35.29,35.38,231243.0,29.8557,29.881,29.7545,29.8304,231243.0
2017-04-21 15:30:00,35.37,35.46,35.3,35.36,705264.0,29.8219,29.8978,29.7629,29.8135,705264.0
2017-04-24 09:30:00,36.33,36.43,35.72,36.14,292792.0,30.6314,30.7157,30.117,30.4712,292792.0
2017-04-24 10:00:00,36.16,36.51,36.09,36.48,343188.0,30.488,30.7831,30.429,30.7578,343188.0
2017-04-24 10:30:00,36.51,36.87,36.5,36.77,664354.0,30.7831,31.0867,30.7747,31.0023,664354.0
2017-04-24 11:00:00,36.76,36.89,36.63,36.77,341843.0,30.9939,31.1035,30.8843,31.0023,341843.0
2017-04-24 11:30:00,36.77,36.78,36.6,36.64,197579.0,31.0023,31.0108,30.859,30.8927,197579.0
2017-04-24 12:00:00,36.64,36.88,36.63,36.82,180762.0,30.8927,31.0951,30.8843,31.0445,180762.0
2017-04-24 12:30:00,36.82,36.9,36.73,36.89,158822.0,31.0445,31.112,30.9686,31.1035,158822.0
2017-04-24 13:00:00,36.88,36.9,36.65,36.72,168166.0,31.0951,31.112,30.9012,30.9602,168166.0
2017-04-24 13:30:00,36.72,36.81,36.62,36.75,160851.0,30.9602,31.0361,30.8759,30.9855,160851.0
2017-04-24 14:00:00,36.75,36.76,36.61,36.68,214928.0,30.9855,30.9939,30.8674,30.9265,214928.0
2017-04-24 14:30:00,36.69,36.87,36.69,36.78,240760.0,30.9349,31.0867,30.9349,31.0108,240760.0
2017-04-24 15:00:00,36.79,36.89,36.75,36.82,289588.0,31.0192,31.1035,30.9855,31.0445,289588.0
2017-04-24 15:30:00,36.82,36.83,36.6,36.61,661551.0,31.0445,31.0529,30.859,30.8674,661551.0
2017-04-25 09:30:00,36.85,37.19,36.59,36.62,258791.0,31.0698,31.3565,30.8506,30.8759,258791.0
2017-04-25 10:00:00,36.62,36.94,36.41,36.46,285764.0,30.8759,31.1457,30.6988,30.741,285764.0
2017-04-25 10:30:00,36.46,36.68,36.42,36.47,172793.0,30.741,30.9265,30.7072,30.7494,172793.0
2017-04-25 11:00:00,36.46,36.92,36.3,36.36,327843.0,30.741,31.1288,30.6061,30.6567,327843.0
2017-04-25 11:30:00,36.36,36.49,36.09,36.35,230015.0,30.6567,30.7663,30.429,30.6482,230015.0
2017-04-25 12:00:00,36.35,36.35,36.13,36.21,127413.0,30.6482,30.6482,30.4627,30.5302,127413.0
2017-04-25 12:30:00,36.22,36.35,36.07,36.33,157234.0,30.5386,30.6482,30.4121,30.6314,157234.0
2017-04-25 13:00:00,36.33,36.38,36.25,36.27,95001.0,30.6314,30.6735,30.5639,30.5808,95001.0
2017-04-25 13:30:00,36.27,36.43,36.25,36.36,140167.0,30.5808,30.7157,30.5639,30.6567,140167.0
2017-04-25 14:00:00,36.37,36.49,36.27,36.31,132929.0,30.6651,30.7663,30.5808,30.6145,132929.0
2017-04-25 14:30:00,36.31,36.39,36.22,36.38,116680.0,30.6145,30.682,30.5386,30.6735,116680.0
2017-04-25 15:00:00,36.38,36.46,36.33,36.45,202973.0,30.6735,30.741,30.6314,30.7325,202973.0
2017-04-25 15:30:00,36.44,36.46,36.32,36.33,607540.0,30.7241,30.741,30.6229,30.6314,607540.0
2017-04-26 09:30:00,35.2,36.89,35.12,36.41,791422.0,29.6786,31.1035,29.6112,30.6988,791422.0
2017-04-26 10:00:00,36.41,36.41,36.14,36.27,262944.0,30.6988,30.6988,30.4712,30.5808,262944.0
2017-04-26 10:30:00,36.28,36.61,36.22,36.55,262555.0,30.5892,30.8674,30.5386,30.8169,262555.0
2017-04-26 11:00:00,36.55,36.55,36.28,36.47,162121.0,30.8169,30.8169,30.5892,30.7494,162121.0
2017-04-26 11:30:00,36.45,36.48,36.14,36.33,177408.0,30.7325,30.7578,30.4712,30.6314,177408.0
2017-04-26 12:00:00,36.31,36.58,36.28,36.57,148556.0,30.6145,30.8421,30.5892,30.8337,148556.0
2017-04-26 12:30:00,36.55,36.73,36.52,36.63,114417.0,30.8169,30.9686,30.7916,30.8843,114417.0
2017-04-26 13:00:00,36.6,36.68,36.47,36.63,81050.0,30.859,30.9265,30.7494,30.8843,81050.0
2017-04-26 13:30:00,36.65,36.7,36.52,36.61,98205.0,30.9012,30.9433,30.7916,30.8674,98205.0
2017-04-26 14:00:00,36.64,36.75,36.54,36.72,73813.0,30.8927,30.9855,30.8084,30.9602,73813.0
2017-04-26 14:30:00,36.7,36.72,36.52,36.52,98176.0,30.9433,30.9602,30.7916,30.7916,98176.0
2017-04-26 15:00:00,36.51,36.67,36.51,36.61,137035.0,30.7831,30.918,30.7831,30.8674,137035.0
2017-04-26 15:30:00,36.61,36.66,36.48,36.57,532448.0,30.8674,30.9096,30.7578,30.8337,532448.0
2017-04-27 09:30:00,36.48,36.53,35.96,36.28,198400.0,30.7578,30.8,30.3194,30.5892,198400.0
2017-04-27 10:00:00,36.29,36.56,36.28,36.38,117858.0,30.5976,30.8253,30.5892,30.6735,117858.0
2017-04-27 10:30:00,36.37,36.48,36.06,36.25,153241.0,30.6651,30.7578,30.4037,30.5639,153241.0
2017-04-27 11:00:00,36.25,36.37,36.13,36.13,193608.0,30.5639,30.6651,30.4627,30.4627,193608.0
2017-04-27 11:30:00,36.13,36.22,36.07,36.13,137601.0,30.4627,30.5386,30.4121,30.4627,137601.0
2017-04-27 12:00:00,36.14,36.28,36.13,36.17,93581.0,30.4712,30.5892,30.4627,30.4965,93581.0
2017-04-27 12:30:00,36.19,36.41,36.17,36.4,187561.0,30.5133,30.6988,30.4965,30.6904,187561.0
2017-04-27 13:00:00,36.4,36.55,36.32,36.39,123202.0,30.6904,30.8169,30.6229,30.682,123202.0
2017-04-27 13:30:00,36.39,36.6,36.38,36.54,110225.0,30.682,30.859,30.6735,30.8084,110225.0
2017-04-27 14:00:00,36.54,36.56,36.27,36.4,98271.0,30.8084,30.8253,30.5808,30.6904,98271.0
2017-04-27 14:30:00,36.39,36.5,36.32,36.38,111619.0,30.682,30.7747,30.6229,30.6735,111619.0
2017-04-27 15:00:00,36.37,36.4,36.18,36.3,165442.0,30.6651,30.6904,30.5049,30.6061,165442.0
2017-04-27 15:30:00,36.3,36.33,36.21,36.27,455453.0,30.6061,30.6314,30.5302,30.5808,455453.0
2017-04-28 09:30:00,36.44,36.44,36.11,36.36,109559.0,30.7241,30.7241,30.4459,30.6567,109559.0
2017-04-28 10:00:00,36.35,36.58,36.34,36.56,125244.0,30.6482,30.8421,30.6398,30.8253,125244.0
2017-04-28 10:30:00,36.58,36.64,36.4,36.45,108737.0,30.8421,30.8927,30.6904,30.7325,108737.0
2017-04-28 11:00:00,36.44,36.46,36.32,36.35,91862.0,30.7241,30.741,30.6229,30.6482,91862.0
2017-04-28 11:30:00,36.34,36.35,36.26,36.29,64710.0,30.6398,30.6482,30.5723,30.5976,64710.0
2017-04-28 12:00:00,36.3,36.44,36.3,36.4,81914.0,30.6061,30.7241,30.6061,30.6904,81914.0
2017-04-28 12:30:00,36.41,36.49,36.38,36.47,49619.0,30.6988,30.7663,30.6735,30.7494,49619.0
2017-04-28 13:00:00,36.47,36.48,36.3,36.3,44086.0,30.7494,30.7578,30.6061,30.6061,44086.0
2017-04-28 13:30:00,36.3,36.4,36.27,36.3,50617.0,30.6061,30.6904,30.5808,30.6061,50617.0
2017-04-28 14:00:00,36.29,36.3,36.2,36.23,72149.0,30.5976,30.6061,30.5218,30.547,72149.0
2017-04-28 14:30:00,36.23,36.3,36.12,36.14,95728.0,30.547,30.6061,30.4543,30.4712,95728.0
2017-04-28 15:00:00,36.14,36.28,36.13,36.25,124771.0,30.4712,30.5892,30.4627,30.5639,124771.0
2017-04-28 15:30:00,36.24,36.25,36.09,36.12,431833.0,30.5555,30.5639,30.429,30.4543,431833.0
2017-05-01 09:30:00,36.37,36.5,36.08,36.12,156515.0,30.6651,30.7747,30.4206,30.4543,156515.0
2017-05-01 10:00:00,36.11,36.45,36.09,36.42,127431.0,30.4459,30.7325,30.429,30.7072,127431.0
2017-05-01 10:30:00,36.41,36.72,36.41,36.66,221158.0,30.6988,30.9602,30.6988,30.9096,221158.0
2017-05-01 11:00:00,36.66,37.15,36.66,37.05,284596.0,30.9096,31.3227,30.9096,31.2384,284596.0
2017-05-01 11:30:00,37.04,37.05,36.71,36.87,170444.0,31.23,31.2384,30.9518,31.0867,170444.0
2017-05-01 12:00:00,36.86,36.99,36.79,36.95,119282.0,31.0782,31.1878,31.0192,31.1541,119282.0
2017-05-01 12:30:00,36.94,37.07,36.87,37.02,93968.0,31.1457,31.2553,31.0867,31.2131,93968.0
2017-05-01 13:00:00,37.03,37.12,36.89,37.12,129988.0,31.2216,31.2974,31.1035,31.2974,129988.0
2017-05-01 13:30:00,37.12,37.48,37.06,37.47,258914.0,31.2974,31.601,31.2469,31.5925,258914.0
2017-05-01 14:00:00,37.48,37.52,37.08,37.15,181684.0,31.601,31.6347,31.2637,31.3227,181684.0
2017-05-01 14:30:00,37.14,37.26,37.09,37.19,163944.0,31.3143,31.4155,31.2722,31.3565,163944.0
2017-05-01 15:00:00,37.19,37.2,36.87,36.89,241218.0,31.3565,31.3649,31.0867,31.1035,241218.0
2017-05-01 15:30:00,36.88,36.98,36.75,36.8,529795.0,31.0951,31.1794,30.9855,31.0276,529795.0
2017-05-02 09:30:00,36.7,36.86,36.4,36.73,200037.0,30.9433,31.0782,30.6904,30.9686,200037.0
2017-05-02 10:00:00,36.72,37.12,36.67,37.12,271627.0,30.9602,31.2974,30.918,31.2974,271627.0
2017-05-02 10:30:00,37.11,37.43,37.09,37.15,301835.0,31.289,31.5588,31.2722,31.3227,301835.0
2017-05-02 11:00:00,37.12,37.39,37.08,37.24,238451.0,31.2974,31.5251,31.2637,31.3986,238451.0
2017-05-02 11:30:00,37.23,37.24,36.76,36.82,174079.0,31.3902,31.3986,30.9939,31.0445,174079.0
2017-05-02 12:00:00,36.83,37.03,36.83,36.99,81734.0,31.0529,31.2216,31.0529,31.1878,81734.0
2017-05-02 12:30:00,37.0,37.08,36.93,36.99,101829.0,31.1963,31.2637,31.1372,31.1878,101829.0
2017-05-02 13:00:00,36.98,37.12,36.96,37.07,118294.0,31.1794,31.2974,31.1625,31.2553,118294.0
2017-05-02 13:30:00,37.06,37.22,37.03,37.05,136981.0,31.2469,31.3818,31.2216,31.2384,136981.0
2017-05-02 14:00:00,37.05,37.13,36.99,37.12,115576.0,31.2384,31.3059,31.1878,31.2974,115576.0
2017-05-02 14:30:00,37.11,37.15,36.86,36.9,122431.0,31.289,31.3227,31.0782,31.112,122431.0
2017-05-02 15:00:00,36.91,37.09,36.9,37.04,225889.0,31.1204,31.2722,31.112,31.23,225889.0
2017-05-02 15:30:00,37.04,37.14,36.96,36.96,454692.0,31.23,31.3143,31.1625,31.1625,454692.0
2017-05-03 09:30:00,36.73,36.86,36.13,36.14,316808.0,30.9686,31.0782,30.4627,30.4712,316808.0
2017-05-03 10:00:00,36.14,36.24,35.75,35.86,314059.0,30.4712,30.5555,30.1423,30.2351,314059.0
2017-05-03 10:30:00,35.85,35.9,35.6,35.75,195213.0,30.2267,30.2688,30.0159,30.1423,195213.0
2017-05-03 11:00:00,35.73,36.16,35.57,36.16,172585.0,30.1255,30.488,29.9906,30.488,172585.0
2017-05-03 11:30:00,36.16,36.27,36.09,36.23,112790.0,30.488,30.5808,30.429,30.547,112790.0
2017-05-03 12:00:00,36.22,36.23,35.94,35.97,139306.0,30.5386,30.547,30.3025,30.3278,139306.0
2017-05-03 12:30:00,35.98,36.0,35.92,35.97,71128.0,30.3363,30.3531,30.2857,30.3278,71128.0
2017-05-03 13:00:00,35.97,35.97,35.83,35.84,103407.0,30.3278,30.3278,30.2098,30.2182,103407.0
2017-05-03 13:30:00,35.84,35.85,35.71,35.79,120411.0,30.2182,30.2267,30.1086,30.1761,120411.0
2017-05-03 14:00:00,35.78,35.94,35.71,35.75,169918.0,30.1676,30.3025,30.1086,30.1423,169918.0
2017-05-03 14:30:00,35.74,35.84,35.69,35.77,154620.0,30.1339,30.2182,30.0918,30.1592,154620.0
2017-05-03 15:00:00,35.77,35.78,35.67,35.68,179666.0,30.1592,30.1676,30.0749,30.0833,179666.0
2017-05-03 15:30:00,35.68,35.69,35.53,35.69,534034.0,30.0833,30.0918,29.9568,30.0918,534034.0
2017-05-04 09:30:00,35.5,35.87,35.13,35.69,205823.0,29.9316,30.2435,29.6196,30.0918,205823.0
2017-05-04 10:00:00,35.74,36.01,35.67,35.91,110640.0,30.1339,30.3616,30.0749,30.2772,110640.0
2017-05-04 10:30:00,35.88,35.88,35.6,35.6,132741.0,30.2519,30.2519,30.0159,30.0159,132741.0
2017-05-04 11:00:00,35.62,35.75,35.55,35.61,154388.0,30.0327,30.1423,29.9737,30.0243,154388.0
2017-05-04 11:30:00,35.62,35.82,35.58,35.63,130953.0,30.0327,30.2014,29.999,30.0412,130953.0
2017-05-04 12:00:00,35.65,35.79,35.59,35.69,64635.0,30.058,30.1761,30.0074,30.0918,64635.0
2017-05-04 12:30:00,35.74,35.93,35.7,35.91,48614.0,30.1339,30.2941,30.1002,30.2772,48614.0
2017-05-04 13:00:00,35.89,35.94,35.85,35.87,106970.0,30.2604,30.3025,30.2267,30.2435,106970.0
2017-05-04 13:30:00,35.86,36.0,35.79,35.96,86175.0,30.2351,30.3531,30.1761,30.3194,86175.0
2017-05-04 14:00:00,35.96,36.01,35.93,36.01,115046.0,30.3194,30.3616,30.2941,30.3616,115046.0
2017-05-04 14:30:00,36.0,36.21,36.0,36.13,177354.0,30.3531,30.5302,30.3531,30.4627,177354.0
2017-05-04 15:00:00,36.12,36.19,35.77,36.06,190427.0,30.4543,30.5133,30.1592,30.4037,190427.0
2017-05-04 15:30:00,36.05,36.06,35.85,35.86,514436.0,30.3953,30.4037,30.2267,30.2351,514436.0
2017-05-05 09:30:00,36.1,36.2,35.63,35.64,115386.0,30.4374,30.5218,30.0412,30.0496,115386.0
2017-05-05 10:00:00,35.65,35.68,35.29,35.35,168877.0,30.058,30.0833,29.7545,29.8051,168877.0
2017-05-05 10:30:00,35.36,35.53,35.25,35.51,168858.0,29.8135,29.9568,29.7208,29.94,168858.0
2017-05-05 11:00:00,35.51,35.89,35.5,35.73,129920.0,29.94,30.2604,29.9316,30.1255,129920.0
2017-05-05 11:30:00,35.73,35.86,35.7,35.82,69530.0,30.1255,30.2351,30.1002,30.2014,69530.0
2017-05-05 12:00:00,35.8,35.84,35.67,35.68,67135.0,30.1845,30.2182,30.0749,30.0833,67135.0
2017-05-05 12:30:00,35.68,35.77,35.61,35.77,71861.0,30.0833,30.1592,30.0243,30.1592,71861.0
2017-05-05 13:00:00,35.78,35.87,35.71,35.74,68023.0,30.1676,30.2435,30.1086,30.1339,68023.0
2017-05-05 13:30:00,35.74,35.83,35.71,35.76,73854.0,30.1339,30.2098,30.1086,30.1508,73854.0
2017-05-05 14:00:00,35.77,35.82,35.69,35.72,58860.0,30.1592,30.2014,30.0918,30.117,58860.0
2017-05-05 14:30:00,35.73,35.74,35.62,35.66,85085.0,30.1255,30.1339,30.0327,30.0665,85085.0
2017-05-05 15:00:00,35.65,35.81,35.65,35.77,85833.0,30.058,30.1929,30.058,30.1592,85833.0
2017-05-05 15:30:00,35.77,35.82,35.7,35.82,293894.0,30.1592,30.2014,30.1002,30.2014,293894.0
2017-05-08 09:30:00,35.61,35.82,35.4,35.51,146548.0,30.0243,30.2014,29.8472,29.94,146548.0
2017-05-08 10:00:00,35.52,35.57,35.3,35.34,75908.0,29.9484,29.9906,29.7629,29.7967,75908.0
2017-05-08 10:30:00,35.34,35.65,35.3,35.45,78704.0,29.7967,30.058,29.7629,29.8894,78704.0
2017-05-08 11:00:00,35.45,35.56,35.36,35.36,75801.0,29.8894,29.9821,29.8135,29.8135,75801.0
2017-05-08 11:30:00,35.37,35.5,35.34,35.36,69381.0,29.8219,29.9316,29.7967,29.8135,69381.0
2017-05-08 12:00:00,35.36,35.42,35.27,35.36,57478.0,29.8135,29.8641,29.7376,29.8135,57478.0
2017-05-08 12:30:00,35.36,35.51,35.32,35.44,52534.0,29.8135,29.94,29.7798,29.881,52534.0
2017-05-08 13:00:00,35.43,35.46,35.38,35.43,64584.0,29.8725,29.8978,29.8304,29.8725,64584.0
2017-05-08 13:30:00,35.43,35.54,35.39,35.51,36771.0,29.8725,29.9653,29.8388,29.94,36771.0
2017-05-08 14:00:00,35.52,35.61,35.49,35.53,55216.0,29.9484,30.0243,29.9231,29.9568,55216.0
2017-05-08 14:30:00,35.54,35.57,35.48,35.55,59754.0,29.9653,29.9906,29.9147,29.9737,59754.0
2017-05-08 15:00:00,35.55,35.62,35.54,35.61,93869.0,29.9737,30.0327,29.9653,30.0243,93869.0
2017-05-08 15:30:00,35.61,35.7,35.58,35.68,279052.0,30.0243,30.1002,29.999,30.0833,279052.0
2017-05-09 09:30:00,35.77,35.84,35.43,35.44,151813.0,30.1592,30.2182,29.8725,29.881,151813.0
2017-05-09 10:00:00,35.44,35.55,35.33,35.42,95512.0,29.881,29.9737,29.7882,29.8641,95512.0
2017-05-09 10:30:00,35.42,35.48,35.31,35.48,65468.0,29.8641,29.9147,29.7714,29.9147,65468.0
2017-05-09 11:00:00,35.46,35.49,35.19,35.22,66343.0,29.8978,29.9231,29.6702,29.6955,66343.0
2017-05-09 11:30:00,35.23,35.37,35.16,35.34,70800.0,29.7039,29.8219,29.6449,29.7967,70800.0
2017-05-09 12:00:00,35.34,35.46,35.29,35.32,64700.0,29.7967,29.8978,29.7545,29.7798,64700.0
2017-05-09 12:30:00,35.32,35.38,35.28,35.34,101862.0,29.7798,29.8304,29.7461,29.7967,101862.0
2017-05-09 13:00:00,35.35,35.39,35.19,35.23,88649.0,29.8051,29.8388,29.6702,29.7039,88649.0
2017-05-09 13:30:00,35.25,35.29,35.19,35.24,66462.0,29.7208,29.7545,29.6702,29.7123,66462.0
2017-05-09 14:00:00,35.24,35.24,35.09,35.15,80137.0,29.7123,29.7123,29.5859,29.6365,80137.0
2017-05-09 14:30:00,35.14,35.26,35.12,35.17,84575.0,29.628,29.7292,29.6112,29.6533,84575.0
2017-05-09 15:00:00,35.17,35.21,35.09,35.15,152383.0,29.6533,29.687,29.5859,29.6365,152383.0
2017-05-09 15:30:00,35.15,35.16,34.91,35.04,453332.0,29.6365,29.6449,29.4341,29.5437,453332.0
2017-05-10 09:30:00,35.16,35.23,34.44,34.65,210154.0,29.6449,29.7039,29.0378,29.2149,210154.0
2017-05-10 10:00:00,34.65,34.86,34.63,34.63,360845.0,29.2149,29.3919,29.198,29.198,360845.0
2017-05-10 10:30:00,34.65,34.76,34.51,34.53,129813.0,29.2149,29.3076,29.0968,29.1137,129813.0
2017-05-10 11:00:00,34.52,34.6,34.44,34.52,143857.0,29.1053,29.1727,29.0378,29.1053,143857.0
2017-05-10 11:30:00,34.53,34.6,34.45,34.46,154925.0,29.1137,29.1727,29.0463,29.0547,154925.0
2017-05-10 12:00:00,34.46,34.61,34.45,34.6,130231.0,29.0547,29.1812,29.0463,29.1727,130231.0
2017-05-10 12:30:00,34.59,34.6,34.52,34.52,107875.0,29.1643,29.1727,29.1053,29.1053,107875.0
2017-05-10 13:00:00,34.52,34.56,34.46,34.5,214793.0,29.1053,29.139,29.0547,29.0884,214793.0
2017-05-10 13:30:00,34.51,34.76,34.47,34.73,253227.0,29.0968,29.3076,29.0631,29.2823,253227.0
2017-05-10 14:00:00,34.74,34.84,34.58,34.75,437227.0,29.2908,29.3751,29.1559,29.2992,437227.0
2017-05-10 14:30:00,34.75,34.85,34.66,34.68,152341.0,29.2992,29.3835,29.2233,29.2402,152341.0
2017-05-10 15:00:00,34.68,34.71,34.58,34.61,243443.0,29.2402,29.2655,29.1559,29.1812,243443.0
2017-05-10 15:30:00,34.61,34.64,34.39,34.53,823879.0,29.1812,29.2065,28.9957,29.1137,823879.0
2017-05-11 09:30:00,34.57,34.6,33.78,33.81,268842.0,29.1474,29.1727,28.4813,28.5066,268842.0
2017-05-11 10:00:00,33.79,34.15,33.72,33.98,348250.0,28.4898,28.7933,28.4308,28.65,348250.0
2017-05-11 10:30:00,33.98,34.39,33.94,34.32,243651.0,28.65,28.9957,28.6163,28.9366,243651.0
2017-05-11 11:00:00,34.33,34.54,34.33,34.53,229059.0,28.9451,29.1221,28.9451,29.1137,229059.0
2017-05-11 11:30:00,34.52,34.56,34.41,34.48,131500.0,29.1053,29.139,29.0125,29.0715,131500.0
2017-05-11 12:00:00,34.48,34.49,34.31,34.34,140270.0,29.0715,29.08,28.9282,28.9535,140270.0
2017-05-11 12:30:00,34.34,34.41,34.26,34.27,101330.0,28.9535,29.0125,28.8861,28.8945,101330.0
2017-05-11 13:00:00,34.27,34.28,34.06,34.06,140328.0,28.8945,28.9029,28.7174,28.7174,140328.0
2017-05-11 13:30:00,34.06,34.28,34.04,34.28,140585.0,28.7174,28.9029,28.7006,28.9029,140585.0
2017-05-11 14:00:00,34.28,34.28,34.13,34.2,170708.0,28.9029,28.9029,28.7764,28.8355,170708.0
2017-05-11 14:30:00,34.2,34.25,34.16,34.23,330256.0,28.8355,28.8776,28.8017,28.8608,330256.0
2017-05-11 15:00:00,34.24,34.25,34.09,34.12,254573.0,28.8692,28.8776,28.7427,28.768,254573.0
2017-05-11 15:30:00,34.13,34.18,34.07,34.12,541812.0,28.7764,28.8186,28.7259,28.768,541812.0
2017-05-12 09:30:00,33.75,34.1,33.72,34.04,211739.0,28.4561,28.7512,28.4308,28.7006,211739.0
2017-05-12 10:00:00,34.02,34.16,34.0,34.05,119420.0,28.6837,28.8017,28.6668,28.709,119420.0
2017-05-12 10:30:00,34.06,34.08,33.91,34.02,163844.0,28.7174,28.7343,28.591,28.6837,163844.0
2017-05-12 11:00:00,34.02,34.12,33.96,34.08,101561.0,28.6837,28.768,28.6331,28.7343,101561.0
2017-05-12 11:30:00,34.08,34.15,34.0,34.03,60237.0,28.7343,28.7933,28.6668,28.6921,60237.0
2017-05-12 12:00:00,34.02,34.09,34.01,34.07,61955.0,28.6837,28.7427,28.6753,28.7259,61955.0
2017-05-12 12:30:00,34.07,34.09,34.01,34.06,53273.0,28.7259,28.7427,28.6753,28.7174,53273.0
2017-05-12 13:00:00,34.06,34.11,34.02,34.11,42780.0,28.7174,28.7596,28.6837,28.7596,42780.0
2017-05-12 13:30:00,34.12,34.15,34.09,34.12,39053.0,28.768,28.7933,28.7427,28.768,39053.0
2017-05-12 14:00:00,34.11,34.15,34.06,34.07,47776.0,28.7596,28.7933,28.7174,28.7259,47776.0
2017-05-12 14:30:00,34.07,34.13,34.05,34.08,79692.0,28.7259,28.7764,28.709,28.7343,79692.0
2017-05-12 15:00:00,34.09,34.13,34.02,34.06,152221.0,28.7427,28.7764,28.6837,28.7174,152221.0
2017-05-12 15:30:00,34.06,34.17,34.03,34.15,349674.0,28.7174,28.8102,28.6921,28.7933,349674.0
2017-05-15 09:30:00,34.55,34.64,34.2,34.5,146162.0,29.1306,29.2065,28.8355,29.0884,146162.0
2017-05-15 10:00:00,34.5,34.54,34.35,34.36,78664.0,29.0884,29.1221,28.9619,28.9704,78664.0
2017-05-15 10:30:00,34.37,34.4,34.11,34.25,101659.0,28.9788,29.0041,28.7596,28.8776,101659.0
2017-05-15 11:00:00,34.27,34.39,34.24,34.36,94274.0,28.8945,28.9957,28.8692,28.9704,94274.0
2017-05-15 11:30:00,34.34,34.57,34.3,34.56,112643.0,28.9535,29.1474,28.9198,29.139,112643.0
2017-05-15 12:00:00,34.55,34.55,34.37,34.38,60439.0,29.1306,29.1306,28.9788,28.9872,60439.0
2017-05-15 12:30:00,34.37,34.44,34.36,34.43,66448.0,28.9788,29.0378,28.9704,29.0294,66448.0
2017-05-15 13:00:00,34.42,34.54,34.35,34.52,82910.0,29.021,29.1221,28.9619,29.1053,82910.0
2017-05-15 13:30:00,34.53,34.55,34.47,34.47,84440.0,29.1137,29.1306,29.0631,29.0631,84440.0
2017-05-15 14:00:00,34.47,34.47,34.3,34.33,86209.0,29.0631,29.0631,28.9198,28.9451,86209.0
2017-05-15 14:30:00,34.33,34.35,34.17,34.27,97096.0,28.9451,28.9619,28.8102,28.8945,97096.0
2017-05-15 15:00:00,34.26,34.49,34.26,34.48,163651.0,28.8861,29.08,28.8861,29.0715,163651.0
2017-05-15 15:30:00,34.48,34.61,34.47,34.54,483471.0,29.0715,29.1812,29.0631,29.1221,483471.0
2017-05-16 09:30:00,34.75,34.91,34.52,34.72,101174.0,29.2992,29.4341,29.1053,29.2739,101174.0
2017-05-16 10:00:00,34.74,34.77,34.42,34.44,89526.0,29.2908,29.3161,29.021,29.0378,89526.0
2017-05-16 10:30:00,34.45,34.46,34.22,34.36,123631.0,29.0463,29.0547,28.8523,28.9704,123631.0
2017-05-16 11:00:00,34.37,34.69,34.35,34.62,132024.0,28.9788,29.2486,28.9619,29.1896,132024.0
2017-05-16 11:30:00,34.64,34.8,34.62,34.76,121657.0,29.2065,29.3414,29.1896,29.3076,121657.0
2017-05-16 12:00:00,34.76,34.78,34.67,34.75,103844.0,29.3076,29.3245,29.2317,29.2992,103844.0
2017-05-16 12:30:00,34.75,34.95,34.72,34.92,116419.0,29.2992,29.4678,29.2739,29.4425,116419.0
2017-05-16 13:00:00,34.91,35.06,34.91,35.05,105408.0,29.4341,29.5606,29.4341,29.5521,105408.0
2017-05-16 13:30:00,35.06,35.21,35.02,35.2,174459.0,29.5606,29.687,29.5268,29.6786,174459.0
2017-05-16 14:00:00,35.2,35.29,35.19,35.29,252338.0,29.6786,29.7545,29.6702,29.7545,252338.0
2017-05-16 14:30:00,35.28,35.46,35.26,35.3,267734.0,29.7461,29.8978,29.7292,29.7629,267734.0
2017-05-16 15:00:00,35.3,35.31,35.05,35.09,154105.0,29.7629,29.7714,29.5521,29.5859,154105.0
2017-05-16 15:30:00,35.09,35.15,35.05,35.09,328953.0,29.5859,29.6365,29.5521,29.5859,328953.0
2017-05-17 09:30:00,34.01,34.66,34.01,34.24,206887.0,28.6753,29.2233,28.6753,28.8692,206887.0
2017-05-17 10:00:00,34.23,34.26,33.9,33.97,221980.0,28.8608,28.8861,28.5825,28.6415,221980.0
2017-05-17 10:30:00,33.98,34.07,33.56,33.61,250935.0,28.65,28.7259,28.2959,28.338,250935.0
2017-05-17 11:00:00,33.61,33.74,33.46,33.59,330807.0,28.338,28.4476,28.2115,28.3212,330807.0
2017-05-17 11:30:00,33.6,33.92,33.59,33.89,167770.0,28.3296,28.5994,28.3212,28.5741,167770.0
2017-05-17 12:00:00,33.9,34.02,33.84,33.86,140573.0,28.5825,28.6837,28.5319,28.5488,140573.0
2017-05-17 12:30:00,33.86,34.08,33.86,34.05,145095.0,28.5488,28.7343,28.5488,28.709,145095.0
2017-05-17 13:00:00,34.04,34.05,33.98,34.04,120178.0,28.7006,28.709,28.65,28.7006,120178.0
2017-05-17 13:30:00,34.04,34.2,34.01,34.16,154461.0,28.7006,28.8355,28.6753,28.8017,154461.0
2017-05-17 14:00:00,34.16,34.19,33.98,34.01,116009.0,28.8017,28.827,28.65,28.6753,116009.0
2017-05-17 14:30:00,34.02,34.03,33.82,33.99,169084.0,28.6837,28.6921,28.5151,28.6584,169084.0
2017-05-17 15:00:00,33.99,34.12,33.92,34.01,154681.0,28.6584,28.768,28.5994,28.6753,154681.0
2017-05-17 15:30:00,34.0,34.06,33.84,33.89,553187.0,28.6668,28.7174,28.5319,28.5741,553187.0
2017-05-18 09:30:00,33.6,33.98,33.34,33.53,246351.0,28.3296,28.65,28.1104,28.2706,246351.0
2017-05-18 10:00:00,33.52,33.86,33.52,33.78,112201.0,28.2621,28.5488,28.2621,28.4813,112201.0
2017-05-18 10:30:00,33.77,33.93,33.67,33.68,326297.0,28.4729,28.6078,28.3886,28.397,326297.0
2017-05-18 11:00:00,33.68,33.95,33.56,33.85,141289.0,28.397,28.6247,28.2959,28.5404,141289.0
2017-05-18 11:30:00,33.85,33.98,33.72,33.75,159749.0,28.5404,28.65,28.4308,28.4561,159749.0
2017-05-18 12:00:00,33.78,33.97,33.72,33.85,157305.0,28.4813,28.6415,28.4308,28.5404,157305.0
2017-05-18 12:30:00,33.84,33.92,33.82,33.89,96297.0,28.5319,28.5994,28.5151,28.5741,96297.0
2017-05-18 13:00:00,33.89,33.9,33.75,33.75,118310.0,28.5741,28.5825,28.4561,28.4561,118310.0
2017-05-18 13:30:00,33.75,33.98,33.75,33.91,138336.0,28.4561,28.65,28.4561,28.591,138336.0
2017-05-18 14:00:00,33.91,34.1,33.91,34.02,142272.0,28.591,28.7512,28.591,28.6837,142272.0
2017-05-18 14:30:00,34.02,34.09,33.97,34.0,117755.0,28.6837,28.7427,28.6415,28.6668,117755.0
2017-05-18 15:00:00,33.99,34.04,33.98,34.0,165019.0,28.6584,28.7006,28.65,28.6668,165019.0
2017-05-18 15:30:00,34.0,34.04,33.84,33.86,421847.0,28.6668,28.7006,28.5319,28.5488,421847.0
2017-05-19 09:30:00,34.08,34.37,33.94,34.04,127425.0,28.7343,28.9788,28.6163,28.7006,127425.0
2017-05-19 10:00:00,34.03,34.24,33.96,34.24,125176.0,28.6921,28.8692,28.6331,28.8692,125176.0
2017-05-19 10:30:00,34.25,34.61,34.21,34.46,234067.0,28.8776,29.1812,28.8439,29.0547,234067.0
2017-05-19 11:00:00,34.46,34.51,34.13,34.29,127731.0,29.0547,29.0968,28.7764,28.9114,127731.0
2017-05-19 11:30:00,34.3,34.48,34.26,34.43,81986.0,28.9198,29.0715,28.8861,29.0294,81986.0
2017-05-19 12:00:00,34.42,34.5,34.33,34.34,76958.0,29.021,29.0884,28.9451,28.9535,76958.0
2017-05-19 12:30:00,34.34,34.39,34.24,34.38,84630.0,28.9535,28.9957,28.8692,28.9872,84630.0
2017-05-19 13:00:00,34.37,34.38,34.24,34.26,79300.0,28.9788,28.9872,28.8692,28.8861,79300.0
2017-05-19 13:30:00,34.26,34.36,34.2,34.34,111053.0,28.8861,28.9704,28.8355,28.9535,111053.0
2017-05-19 14:00:00,34.33,34.33,34.24,34.25,97756.0,28.9451,28.9451,28.8692,28.8776,97756.0
2017-05-19 14:30:00,34.25,34.35,34.25,34.31,109057.0,28.8776,28.9619,28.8776,28.9282,109057.0
2017-05-19 15:00:00,34.31,34.31,34.08,34.09,312098.0,28.9282,28.9282,28.7343,28.7427,312098.0
2017-05-19 15:30:00,34.09,34.22,34.03,34.21,528138.0,28.7427,28.8523,28.6921,28.8439,528138.0
2017-05-22 09:30:00,34.42,34.57,34.23,34.27,172965.0,29.021,29.1474,28.8608,28.8945,172965.0
2017-05-22 10:00:00,34.28,34.56,34.1,34.16,256235.0,28.9029,29.139,28.7512,28.8017,256235.0
2017-05-22 10:30:00,34.18,34.21,33.71,33.73,251267.0,28.8186,28.8439,28.4223,28.4392,251267.0
2017-05-22 11:00:00,33.73,33.93,33.69,33.83,191320.0,28.4392,28.6078,28.4055,28.5235,191320.0
2017-05-22 11:30:00,33.83,33.9,33.65,33.81,234690.0,28.5235,28.5825,28.3717,28.5066,234690.0
2017-05-22 12:00:00,33.82,34.01,33.75,33.91,200616.0,28.5151,28.6753,28.4561,28.591,200616.0
2017-05-22 12:30:00,33.92,34.0,33.77,33.79,149051.0,28.5994,28.6668,28.4729,28.4898,149051.0
2017-05-22 13:00:00,33.81,33.97,33.79,33.92,113085.0,28.5066,28.6415,28.4898,28.5994,113085.0
2017-05-22 13:30:00,33.92,34.01,33.9,33.96,111215.0,28.5994,28.6753,28.5825,28.6331,111215.0
2017-05-22 14:00:00,33.97,34.04,33.91,34.0,107047.0,28.6415,28.7006,28.591,28.6668,107047.0
2017-05-22 14:30:00,33.99,34.01,33.97,33.99,84793.0,28.6584,28.6753,28.6415,28.6584,84793.0
2017-05-22 15:00:00,33.99,34.0,33.9,33.9,170050.0,28.6584,28.6668,28.5825,28.5825,170050.0
2017-05-22 15:30:00,33.9,34.02,33.89,33.96,357805.0,28.5825,28.6837,28.5741,28.6331,357805.0
2017-05-23 09:30:00,33.81,34.17,33.71,33.81,209696.0,28.5066,28.8102,28.4223,28.5066,209696.0
2017-05-23 10:00:00,33.81,34.03,33.76,34.02,177797.0,28.5066,28.6921,28.4645,28.6837,177797.0
2017-05-23 10:30:00,34.01,34.56,34.0,34.56,219827.0,28.6753,29.139,28.6668,29.139,219827.0
2017-05-23 11:00:00,34.57,35.2,34.53,35.2,395698.0,29.1474,29.6786,29.1137,29.6786,395698.0
2017-05-23 11:30:00,35.2,35.23,35.02,35.15,334978.0,29.6786,29.7039,29.5268,29.6365,334978.0
2017-05-23 12:00:00,35.16,35.24,35.03,35.05,162004.0,29.6449,29.7123,29.5353,29.5521,162004.0
2017-05-23 12:30:00,35.06,35.2,35.01,35.14,124428.0,29.5606,29.6786,29.5184,29.628,124428.0
2017-05-23 13:00:00,35.13,35.19,35.04,35.13,114977.0,29.6196,29.6702,29.5437,29.6196,114977.0
2017-05-23 13:30:00,35.11,35.17,35.0,35.1,130259.0,29.6027,29.6533,29.51,29.5943,130259.0
2017-05-23 14:00:00,35.1,35.23,35.09,35.2,160471.0,29.5943,29.7039,29.5859,29.6786,160471.0
2017-05-23 14:30:00,35.19,35.4,35.17,35.35,228892.0,29.6702,29.8472,29.6533,29.8051,228892.0
2017-05-23 15:00:00,35.36,35.53,35.3,35.39,266679.0,29.8135,29.9568,29.7629,29.8388,266679.0
2017-05-23 15:30:00,35.39,35.41,35.23,35.27,531608.0,29.8388,29.8557,29.7039,29.7376,531608.0
2017-05-24 09:30:00,35.86,36.77,35.6,36.47,608645.0,30.2351,31.0023,30.0159,30.7494,608645.0
2017-05-24 10:00:00,36.47,36.53,35.92,36.16,386135.0,30.7494,30.8,30.2857,30.488,386135.0
2017-05-24 10:30:00,36.17,36.24,35.71,35.73,174548.0,30.4965,30.5555,30.1086,30.1255,174548.0
2017-05-24 11:00:00,35.73,35.75,35.24,35.31,220810.0,30.1255,30.1423,29.7123,29.7714,220810.0
2017-05-24 11:30:00,35.31,35.36,34.93,35.15,212908.0,29.7714,29.8135,29.451,29.6365,212908.0
2017-05-24 12:00:00,35.14,35.28,35.07,35.19,121581.0,29.628,29.7461,29.569,29.6702,121581.0
2017-05-24 12:30:00,35.2,35.24,35.03,35.16,121740.0,29.6786,29.7123,29.5353,29.6449,121740.0
2017-05-24 13:00:00,35.17,35.2,35.07,35.09,83108.0,29.6533,29.6786,29.569,29.5859,83108.0
2017-05-24 13:30:00,35.09,35.15,34.93,34.94,90289.0,29.5859,29.6365,29.451,29.4594,90289.0
2017-05-24 14:00:00,34.95,35.05,34.83,34.88,114795.0,29.4678,29.5521,29.3666,29.4088,114795.0
2017-05-24 14:30:00,34.86,34.89,34.77,34.79,136939.0,29.3919,29.4172,29.3161,29.3329,136939.0
2017-05-24 15:00:00,34.8,35.04,34.8,35.0,135310.0,29.3414,29.5437,29.3414,29.51,135310.0
2017-05-24 15:30:00,35.0,35.05,34.92,34.99,390514.0,29.51,29.5521,29.4425,29.5016,390514.0
2017-05-25 09:30:00,35.2,35.4,34.93,35.17,152136.0,29.6786,29.8472,29.451,29.6533,152136.0
2017-05-25 10:00:00,35.16,35.19,34.82,34.91,147195.0,29.6449,29.6702,29.3582,29.4341,147195.0
2017-05-25 10:30:00,34.91,34.98,34.68,34.7,104653.0,29.4341,29.4931,29.2402,29.257,104653.0
2017-05-25 11:00:00,34.7,34.89,34.57,34.62,154513.0,29.257,29.4172,29.1474,29.1896,154513.0
2017-05-25 11:30:00,34.64,34.65,34.3,34.32,129738.0,29.2065,29.2149,28.9198,28.9366,129738.0
2017-05-25 12:00:00,34.33,34.48,34.24,34.27,204167.0,28.9451,29.0715,28.8692,28.8945,204167.0
2017-05-25 12:30:00,34.26,34.33,34.04,34.19,311456.0,28.8861,28.9451,28.7006,28.827,311456.0
2017-05-25 13:00:00,34.19,34.3,34.05,34.12,169374.0,28.827,28.9198,28.709,28.768,169374.0
2017-05-25 13:30:00,34.11,34.18,34.02,34.18,154516.0,28.7596,28.8186,28.6837,28.8186,154516.0
2017-05-25 14:00:00,34.18,34.38,34.17,34.31,174649.0,28.8186,28.9872,28.8102,28.9282,174649.0
2017-05-25 14:30:00,34.3,34.4,34.26,34.3,143107.0,28.9198,29.0041,28.8861,28.9198,143107.0
2017-05-25 15:00:00,34.3,34.4,34.29,34.37,179803.0,28.9198,29.0041,28.9114,28.9788,179803.0
2017-05-25 15:30:00,34.36,34.5,34.26,34.45,481030.0,28.9704,29.0884,28.8861,29.0463,481030.0
2017-05-26 09:30:00,34.5,34.51,34.02,34.28,554632.0,29.0884,29.0968,28.6837,28.9029,554632.0
2017-05-26 10:00:00,34.29,34.41,34.15,34.2,170357.0,28.9114,29.0125,28.7933,28.8355,170357.0
2017-05-26 10:30:00,34.2,34.25,33.95,34.0,242187.0,28.8355,28.8776,28.6247,28.6668,242187.0
2017-05-26 11:00:00,34.0,34.03,33.77,33.77,237902.0,28.6668,28.6921,28.4729,28.4729,237902.0
2017-05-26 11:30:00,33.77,33.87,33.71,33.85,121995.0,28.4729,28.5572,28.4223,28.5404,121995.0
2017-05-26 12:00:00,33.87,34.01,33.84,33.84,114240.0,28.5572,28.6753,28.5319,28.5319,114240.0
2017-05-26 12:30:00,33.84,34.01,33.81,33.94,136476.0,28.5319,28.6753,28.5066,28.6163,136476.0
2017-05-26 13:00:00,33.95,33.95,33.75,33.8,116242.0,28.6247,28.6247,28.4561,28.4982,116242.0
2017-05-26 13:30:00,33.82,33.89,33.76,33.76,95425.0,28.5151,28.5741,28.4645,28.4645,95425.0
2017-05-26 14:00:00,33.76,33.89,33.73,33.86,138780.0,28.4645,28.5741,28.4392,28.5488,138780.0
2017-05-26 14:30:00,33.86,33.86,33.71,33.71,134981.0,28.5488,28.5488,28.4223,28.4223,134981.0
2017-05-26 15:00:00,33.72,33.75,33.62,33.73,184982.0,28.4308,28.4561,28.3464,28.4392,184982.0
2017-05-26 15:30:00,33.73,33.87,33.66,33.71,697155.0,28.4392,28.5572,28.3802,28.4223,697155.0
2017-05-30 09:30:00,33.48,33.81,33.45,33.71,201921.0,28.2284,28.5066,28.2031,28.4223,201921.0
2017-05-30 10:00:00,33.71,33.78,33.37,33.43,400464.0,28.4223,28.4813,28.1357,28.1862,400464.0
2017-05-30 10:30:00,33.43,33.92,33.43,33.77,226379.0,28.1862,28.5994,28.1862,28.4729,226379.0
2017-05-30 11:00:00,33.77,33.96,33.73,33.76,190601.0,28.4729,28.6331,28.4392,28.4645,190601.0
2017-05-30 11:30:00,33.76,33.91,33.74,33.81,153091.0,28.4645,28.591,28.4476,28.5066,153091.0
2017-05-30 12:00:00,33.8,33.87,33.67,33.72,126513.0,28.4982,28.5572,28.3886,28.4308,126513.0
2017-05-30 12:30:00,33.71,33.86,33.7,33.84,123177.0,28.4223,28.5488,28.4139,28.5319,123177.0
2017-05-30 13:00:00,33.83,34.05,33.79,34.05,140217.0,28.5235,28.709,28.4898,28.709,140217.0
2017-05-30 13:30:00,34.06,34.08,33.93,33.95,146616.0,28.7174,28.7343,28.6078,28.6247,146616.0
2017-05-30 14:00:00,33.95,34.12,33.95,34.1,191777.0,28.6247,28.768,28.6247,28.7512,191777.0
2017-05-30 14:30:00,34.09,34.24,34.02,34.24,203598.0,28.7427,28.8692,28.6837,28.8692,203598.0
2017-05-30 15:00:00,34.25,34.3,34.17,34.27,278748.0,28.8776,28.9198,28.8102,28.8945,278748.0
2017-05-30 15:30:00,34.27,34.34,34.25,34.28,713962.0,28.8945,28.9535,28.8776,28.9029,713962.0
2017-05-31 09:30:00,34.19,34.45,33.17,33.18,447892.0,28.827,29.0463,27.967,27.9755,447892.0
2017-05-31 10:00:00,33.19,33.27,32.93,33.01,473445.0,27.9839,28.0513,27.7647,27.8321,473445.0
2017-05-31 10:30:00,33.01,33.56,33.01,33.53,369151.0,27.8321,28.2959,27.8321,28.2706,369151.0
2017-05-31 11:00:00,33.55,33.63,33.31,33.5,515337.0,28.2874,28.3549,28.0851,28.2453,515337.0
2017-05-31 11:30:00,33.51,33.84,33.51,33.78,245043.0,28.2537,28.5319,28.2537,28.4813,245043.0
2017-05-31 12:00:00,33.79,33.97,33.7,33.87,309484.0,28.4898,28.6415,28.4139,28.5572,309484.0
2017-05-31 12:30:00,33.86,33.87,33.67,33.7,214050.0,28.5488,28.5572,28.3886,28.4139,214050.0
2017-05-31 13:00:00,33.7,33.84,33.6,33.8,237093.0,28.4139,28.5319,28.3296,28.4982,237093.0
2017-05-31 13:30:00,33.79,33.87,33.73,33.84,273722.0,28.4898,28.5572,28.4392,28.5319,273722.0
2017-05-31 14:00:00,33.84,34.18,33.83,34.13,314293.0,28.5319,28.8186,28.5235,28.7764,314293.0
2017-05-31 14:30:00,34.12,34.16,33.78,33.78,356459.0,28.768,28.8017,28.4813,28.4813,356459.0
2017-05-31 15:00:00,33.79,34.16,33.75,34.11,494855.0,28.4898,28.8017,28.4561,28.7596,494855.0
2017-05-31 15:30:00,34.1,34.21,33.92,34.0,1368803.0,28.7512,28.8439,28.5994,28.6668,1368803.0
2017-06-01 09:30:00,34.32,34.53,33.66,34.43,152758.0,28.9366,29.1137,28.3802,29.0294,152758.0
2017-06-01 10:00:00,34.41,34.5,34.17,34.26,141581.0,29.0125,29.0884,28.8102,28.8861,141581.0
2017-06-01 10:30:00,34.24,34.39,34.11,34.39,219653.0,28.8692,28.9957,28.7596,28.9957,219653.0
2017-06-01 11:00:00,34.37,34.46,34.3,34.32,141575.0,28.9788,29.0547,28.9198,28.9366,141575.0
2017-06-01 11:30:00,34.31,34.44,34.1,34.16,353007.0,28.9282,29.0378,28.7512,28.8017,353007.0
2017-06-01 12:00:00,34.17,34.29,34.0,34.17,223482.0,28.8102,28.9114,28.6668,28.8102,223482.0
2017-06-01 12:30:00,34.18,34.21,34.06,34.12,92917.0,28.8186,28.8439,28.7174,28.768,92917.0
2017-06-01 13:00:00,34.13,34.27,34.13,34.24,154264.0,28.7764,28.8945,28.7764,28.8692,154264.0
2017-06-01 13:30:00,34.23,34.27,34.11,34.14,96428.0,28.8608,28.8945,28.7596,28.7849,96428.0
2017-06-01 14:00:00,34.13,34.16,34.06,34.14,126455.0,28.7764,28.8017,28.7174,28.7849,126455.0
2017-06-01 14:30:00,34.13,34.4,34.13,34.3,157201.0,28.7764,29.0041,28.7764,28.9198,157201.0
2017-06-01 15:00:00,34.3,34.34,34.17,34.19,140515.0,28.9198,28.9535,28.8102,28.827,140515.0
2017-06-01 15:30:00,34.18,34.38,34.15,34.32,484467.0,28.8186,28.9872,28.7933,28.9366,484467.0
2017-06-02 09:30:00,34.23,34.39,34.11,34.22,152173.0,28.8608,28.9957,28.7596,28.8523,152173.0
2017-06-02 10:00:00,34.2,34.36,34.17,34.26,144081.0,28.8355,28.9704,28.8102,28.8861,144081.0
2017-06-02 10:30:00,34.26,34.47,34.17,34.42,107399.0,28.8861,29.0631,28.8102,29.021,107399.0
2017-06-02 11:00:00,34.45,34.51,34.31,34.4,106818.0,29.0463,29.0968,28.9282,29.0041,106818.0
2017-06-02 11:30:00,34.4,34.48,34.29,34.42,101171.0,29.0041,29.0715,28.9114,29.021,101171.0
2017-06-02 12:00:00,34.42,34.47,34.37,34.4,85116.0,29.021,29.0631,28.9788,29.0041,85116.0
2017-06-02 12:30:00,34.41,34.44,34.36,34.39,94168.0,29.0125,29.0378,28.9704,28.9957,94168.0
2017-06-02 13:00:00,34.39,34.41,34.2,34.27,205121.0,28.9957,29.0125,28.8355,28.8945,205121.0
2017-06-02 13:30:00,34.25,34.34,34.25,34.31,78854.0,28.8776,28.9535,28.8776,28.9282,78854.0
2017-06-02 14:00:00,34.29,34.5,34.28,34.37,107354.0,28.9114,29.0884,28.9029,28.9788,107354.0
2017-06-02 14:30:00,34.37,34.46,34.36,34.4,76561.0,28.9788,29.0547,28.9704,29.0041,76561.0
2017-06-02 15:00:00,34.4,34.42,34.31,34.33,125834.0,29.0041,29.021,28.9282,28.9451,125834.0
2017-06-02 15:30:00,34.33,34.37,34.22,34.36,595129.0,28.9451,28.9788,28.8523,28.9704,595129.0
2017-06-05 09:30:00,34.33,34.81,34.27,34.78,216271.0,28.9451,29.3498,28.8945,29.3245,216271.0
2017-06-05 10:00:00,34.79,34.83,34.52,34.67,166992.0,29.3329,29.3666,29.1053,29.2317,166992.0
2017-06-05 10:30:00,34.66,34.77,34.58,34.61,121819.0,29.2233,29.3161,29.1559,29.1812,121819.0
2017-06-05 11:00:00,34.62,34.62,34.39,34.55,129948.0,29.1896,29.1896,28.9957,29.1306,129948.0
2017-06-05 11:30:00,34.57,34.58,34.32,34.39,80717.0,29.1474,29.1559,28.9366,28.9957,80717.0
2017-06-05 12:00:00,34.4,34.42,34.27,34.41,84948.0,29.0041,29.021,28.8945,29.0125,84948.0
2017-06-05 12:30:00,34.38,34.66,34.38,34.58,58327.0,28.9872,29.2233,28.9872,29.1559,58327.0
2017-06-05 13:00:00,34.59,34.72,34.55,34.68,86076.0,29.1643,29.2739,29.1306,29.2402,86076.0
2017-06-05 13:30:00,34.69,34.73,34.58,34.68,74223.0,29.2486,29.2823,29.1559,29.2402,74223.0
2017-06-05 14:00:00,34.66,34.69,34.53,34.62,85106.0,29.2233,29.2486,29.1137,29.1896,85106.0
2017-06-05 14:30:00,34.62,34.73,34.62,34.7,61761.0,29.1896,29.2823,29.1896,29.257,61761.0
2017-06-05 15:00:00,34.7,34.75,34.5,34.54,116402.0,29.257,29.2992,29.0884,29.1221,116402.0
2017-06-05 15:30:00,34.56,34.66,34.47,34.48,296507.0,29.139,29.2233,29.0631,29.0715,296507.0
2017-06-06 09:30:00,34.32,34.47,33.95,34.02,125144.0,28.9366,29.0631,28.6247,28.6837,125144.0
2017-06-06 10:00:00,34.04,34.16,33.99,34.09,89836.0,28.7006,28.8017,28.6584,28.7427,89836.0
2017-06-06 10:30:00,34.06,34.08,33.97,33.98,217729.0,28.7174,28.7343,28.6415,28.65,217729.0
2017-06-06 11:00:00,33.98,34.2,33.96,34.17,96735.0,28.65,28.8355,28.6331,28.8102,96735.0
2017-06-06 11:30:00,34.18,34.31,34.12,34.26,128773.0,28.8186,28.9282,28.768,28.8861,128773.0
2017-06-06 12:00:00,34.26,34.38,34.24,34.24,103347.0,28.8861,28.9872,28.8692,28.8692,103347.0
2017-06-06 12:30:00,34.24,34.29,34.2,34.28,72236.0,28.8692,28.9114,28.8355,28.9029,72236.0
2017-06-06 13:00:00,34.28,34.3,34.2,34.26,57716.0,28.9029,28.9198,28.8355,28.8861,57716.0
2017-06-06 13:30:00,34.25,34.25,34.14,34.21,98161.0,28.8776,28.8776,28.7849,28.8439,98161.0
2017-06-06 14:00:00,34.2,34.3,34.2,34.26,90490.0,28.8355,28.9198,28.8355,28.8861,90490.0
2017-06-06 14:30:00,34.26,34.3,34.22,34.28,97462.0,28.8861,28.9198,28.8523,28.9029,97462.0
2017-06-06 15:00:00,34.28,34.38,34.22,34.35,132879.0,28.9029,28.9872,28.8523,28.9619,132879.0
2017-06-06 15:30:00,34.36,34.36,34.14,34.19,543972.0,28.9704,28.9704,28.7849,28.827,543972.0
2017-06-07 09:30:00,34.18,34.64,34.14,34.6,338982.0,28.8186,29.2065,28.7849,29.1727,338982.0
2017-06-07 10:00:00,34.62,34.62,34.16,34.16,88663.0,29.1896,29.1896,28.8017,28.8017,88663.0
2017-06-07 10:30:00,34.16,34.16,33.99,34.1,59130.0,28.8017,28.8017,28.6584,28.7512,59130.0
2017-06-07 11:00:00,34.1,34.27,34.07,34.12,205594.0,28.7512,28.8945,28.7259,28.768,205594.0
2017-06-07 11:30:00,34.11,34.15,34.03,34.06,222853.0,28.7596,28.7933,28.6921,28.7174,222853.0
2017-06-07 12:00:00,34.06,34.1,33.96,33.98,73925.0,28.7174,28.7512,28.6331,28.65,73925.0
2017-06-07 12:30:00,33.97,33.97,33.65,33.68,78858.0,28.6415,28.6415,28.3717,28.397,78858.0
2017-06-07 13:00:00,33.66,33.72,33.48,33.59,99199.0,28.3802,28.4308,28.2284,28.3212,99199.0
2017-06-07 13:30:00,33.59,33.89,33.59,33.78,175472.0,28.3212,28.5741,28.3212,28.4813,175472.0
2017-06-07 14:00:00,33.78,34.04,33.77,33.83,116045.0,28.4813,28.7006,28.4729,28.5235,116045.0
2017-06-07 14:30:00,33.83,34.18,33.83,34.0,259101.0,28.5235,28.8186,28.5235,28.6668,259101.0
2017-06-07 15:00:00,34.0,34.03,33.85,33.94,89200.0,28.6668,28.6921,28.5404,28.6163,89200.0
2017-06-07 15:30:00,33.94,34.01,33.82,33.94,369785.0,28.6163,28.6753,28.5151,28.6163,369785.0
2017-06-08 09:30:00,33.92,34.31,33.61,34.26,125842.0,28.5994,28.9282,28.338,28.8861,125842.0
2017-06-08 10:00:00,34.24,34.63,34.16,34.49,95337.0,28.8692,29.198,28.8017,29.08,95337.0
2017-06-08 10:30:00,34.52,34.87,34.49,34.86,135320.0,29.1053,29.4004,29.08,29.3919,135320.0
2017-06-08 11:00:00,34.87,35.07,34.77,35.05,186733.0,29.4004,29.569,29.3161,29.5521,186733.0
2017-06-08 11:30:00,35.06,35.69,35.06,35.52,478642.0,29.5606,30.0918,29.5606,29.9484,478642.0
2017-06-08 12:00:00,35.52,35.84,35.43,35.78,211771.0,29.9484,30.2182,29.8725,30.1676,211771.0
2017-06-08 12:30:00,35.77,35.98,35.76,35.93,173553.0,30.1592,30.3363,30.1508,30.2941,173553.0
2017-06-08 13:00:00,35.93,36.0,35.71,35.72,126011.0,30.2941,30.3531,30.1086,30.117,126011.0
2017-06-08 13:30:00,35.71,35.94,35.68,35.87,137111.0,30.1086,30.3025,30.0833,30.2435,137111.0
2017-06-08 14:00:00,35.85,35.88,35.59,35.65,249325.0,30.2267,30.2519,30.0074,30.058,249325.0
2017-06-08 14:30:00,35.64,35.76,35.58,35.65,240016.0,30.0496,30.1508,29.999,30.058,240016.0
2017-06-08 15:00:00,35.64,35.66,35.45,35.52,188292.0,30.0496,30.0665,29.8894,29.9484,188292.0
2017-06-08 15:30:00,35.52,35.77,35.5,35.71,464713.0,29.9484,30.1592,29.9316,30.1086,464713.0
2017-06-09 09:30:00,36.39,36.49,35.5,35.7,124858.0,30.682,30.7663,29.9316,30.1002,124858.0
2017-06-09 10:00:00,35.69,35.8,35.39,35.54,125958.0,30.0918,30.1845,29.8388,29.9653,125958.0
2017-06-09 10:30:00,35.54,35.8,35.43,35.78,118780.0,29.9653,30.1845,29.8725,30.1676,118780.0
2017-06-09 11:00:00,35.78,36.0,35.7,35.93,105120.0,30.1676,30.3531,30.1002,30.2941,105120.0
2017-06-09 11:30:00,35.93,36.18,35.9,36.1,174640.0,30.2941,30.5049,30.2688,30.4374,174640.0
2017-06-09 12:00:00,36.1,36.11,35.9,35.91,72197.0,30.4374,30.4459,30.2688,30.2772,72197.0
2017-06-09 12:30:00,35.91,35.97,35.73,35.91,103066.0,30.2772,30.3278,30.1255,30.2772,103066.0
2017-06-09 13:00:00,35.92,36.12,35.9,36.04,90970.0,30.2857,30.4543,30.2688,30.3869,90970.0
2017-06-09 13:30:00,36.04,36.16,36.02,36.02,138022.0,30.3869,30.488,30.37,30.37,138022.0
2017-06-09 14:00:00,36.02,36.04,35.85,35.99,116728.0,30.37,30.3869,30.2267,30.3447,116728.0
2017-06-09 14:30:00,35.98,36.04,35.74,35.94,270223.0,30.3363,30.3869,30.1339,30.3025,270223.0
2017-06-09 15:00:00,35.94,36.27,35.92,36.22,230220.0,30.3025,30.5808,30.2857,30.5386,230220.0
2017-06-09 15:30:00,36.21,36.22,35.97,36.03,550749.0,30.5302,30.5386,30.3278,30.3784,550749.0
2017-06-12 09:30:00,35.89,36.48,35.58,35.79,281244.0,30.2604,30.7578,29.999,30.1761,281244.0
2017-06-12 10:00:00,35.77,36.3,35.71,36.29,110227.0,30.1592,30.6061,30.1086,30.5976,110227.0
2017-06-12 10:30:00,36.28,36.51,36.09,36.14,139068.0,30.5892,30.7831,30.429,30.4712,139068.0
2017-06-12 11:00:00,36.15,36.15,35.87,35.92,185526.0,30.4796,30.4796,30.2435,30.2857,185526.0
2017-06-12 11:30:00,35.91,35.95,35.66,35.87,163867.0,30.2772,30.311,30.0665,30.2435,163867.0
2017-06-12 12:00:00,35.86,35.88,35.73,35.87,86504.0,30.2351,30.2519,30.1255,30.2435,86504.0
2017-06-12 12:30:00,35.88,36.23,35.88,36.18,93207.0,30.2519,30.547,30.2519,30.5049,93207.0
2017-06-12 13:00:00,36.19,36.2,35.99,36.1,93851.0,30.5133,30.5218,30.3447,30.4374,93851.0
2017-06-12 13:30:00,36.1,36.13,35.9,35.93,76746.0,30.4374,30.4627,30.2688,30.2941,76746.0
2017-06-12 14:00:00,35.94,36.05,35.83,35.83,117933.0,30.3025,30.3953,30.2098,30.2098,117933.0
2017-06-12 14:30:00,35.82,35.94,35.81,35.89,86555.0,30.2014,30.3025,30.1929,30.2604,86555.0
2017-06-12 15:00:00,35.89,35.94,35.8,35.88,108040.0,30.2604,30.3025,30.1845,30.2519,108040.0
2017-06-12 15:30:00,35.87,35.94,35.83,35.93,360574.0,30.2435,30.3025,30.2098,30.2941,360574.0
2017-06-13 09:30:00,35.91,36.29,35.79,36.27,87945.0,30.2772,30.5976,30.1761,30.5808,87945.0
2017-06-13 10:00:00,36.3,36.41,35.94,36.35,115606.0,30.6061,30.6988,30.3025,30.6482,115606.0
2017-06-13 10:30:00,36.37,36.53,36.25,36.32,186918.0,30.6651,30.8,30.5639,30.6229,186918.0
2017-06-13 11:00:00,36.32,36.39,36.09,36.1,111833.0,30.6229,30.682,30.429,30.4374,111833.0
2017-06-13 11:30:00,36.11,36.17,35.99,36.07,147299.0,30.4459,30.4965,30.3447,30.4121,147299.0
2017-06-13 12:00:00,36.08,36.08,35.95,36.02,82792.0,30.4206,30.4206,30.311,30.37,82792.0
2017-06-13 12:30:00,36.02,36.06,35.95,36.0,54267.0,30.37,30.4037,30.311,30.3531,54267.0
2017-06-13 13:00:00,35.99,36.02,35.84,35.87,71572.0,30.3447,30.37,30.2182,30.2435,71572.0
2017-06-13 13:30:00,35.85,35.88,35.75,35.78,163720.0,30.2267,30.2519,30.1423,30.1676,163720.0
2017-06-13 14:00:00,35.77,35.8,35.64,35.66,155276.0,30.1592,30.1845,30.0496,30.0665,155276.0
2017-06-13 14:30:00,35.65,35.74,35.64,35.7,122526.0,30.058,30.1339,30.0496,30.1002,122526.0
2017-06-13 15:00:00,35.7,35.81,35.69,35.73,227313.0,30.1002,30.1929,30.0918,30.1255,227313.0
2017-06-13 15:30:00,35.73,35.74,35.51,35.68,493185.0,30.1255,30.1339,29.94,30.0833,493185.0
2017-06-14 09:30:00,35.67,35.84,35.31,35.33,131846.0,30.0749,30.2182,29.7714,29.7882,131846.0
2017-06-14 10:00:00,35.35,35.55,35.3,35.43,80282.0,29.8051,29.9737,29.7629,29.8725,80282.0
2017-06-14 10:30:00,35.45,35.45,34.97,34.98,84129.0,29.8894,29.8894,29.4847,29.4931,84129.0
2017-06-14 11:00:00,34.99,34.99,34.73,34.82,187146.0,29.5016,29.5016,29.2823,29.3582,187146.0
2017-06-14 11:30:00,34.8,34.85,34.55,34.58,189144.0,29.3414,29.3835,29.1306,29.1559,189144.0
2017-06-14 12:00:00,34.59,34.59,34.28,34.42,212306.0,29.1643,29.1643,28.9029,29.021,212306.0
2017-06-14 12:30:00,34.43,34.57,34.41,34.48,74751.0,29.0294,29.1474,29.0125,29.0715,74751.0
2017-06-14 13:00:00,34.48,34.53,34.36,34.36,85182.0,29.0715,29.1137,28.9704,28.9704,85182.0
2017-06-14 13:30:00,34.36,34.42,34.21,34.3,92085.0,28.9704,29.021,28.8439,28.9198,92085.0
2017-06-14 14:00:00,34.31,34.48,34.25,34.39,91281.0,28.9282,29.0715,28.8776,28.9957,91281.0
2017-06-14 14:30:00,34.38,34.42,34.18,34.36,116877.0,28.9872,29.021,28.8186,28.9704,116877.0
2017-06-14 15:00:00,34.35,34.48,34.3,34.43,95902.0,28.9619,29.0715,28.9198,29.0294,95902.0
2017-06-14 15:30:00,34.43,34.63,34.34,34.63,300525.0,29.0294,29.198,28.9535,29.198,300525.0
2017-06-15 09:30:00,33.97,34.57,33.74,33.81,211867.0,28.6415,29.1474,28.4476,28.5066,211867.0
2017-06-15 10:00:00,33.8,33.85,33.14,33.24,245404.0,28.4982,28.5404,27.9417,28.0261,245404.0
2017-06-15 10:30:00,33.28,33.29,32.76,32.89,479513.0,28.0598,28.0682,27.6213,27.731,479513.0
2017-06-15 11:00:00,32.91,33.0,32.71,32.8,317873.0,27.7478,27.8237,27.5792,27.6551,317873.0
2017-06-15 11:30:00,32.8,33.27,32.74,33.16,293350.0,27.6551,28.0513,27.6045,27.9586,293350.0
2017-06-15 12:00:00,33.15,33.37,33.14,33.36,213178.0,27.9502,28.1357,27.9417,28.1272,213178.0
2017-06-15 12:30:00,33.36,33.47,33.26,33.43,135581.0,28.1272,28.22,28.0429,28.1862,135581.0
2017-06-15 13:00:00,33.44,33.44,33.19,33.22,116884.0,28.1947,28.1947,27.9839,28.0092,116884.0
2017-06-15 13:30:00,33.23,33.35,33.2,33.23,145045.0,28.0176,28.1188,27.9923,28.0176,145045.0
2017-06-15 14:00:00,33.22,33.29,33.11,33.27,193995.0,28.0092,28.0682,27.9164,28.0513,193995.0
2017-06-15 14:30:00,33.27,33.28,32.84,32.84,354673.0,28.0513,28.0598,27.6888,27.6888,354673.0
2017-06-15 15:00:00,32.85,32.99,32.84,32.89,293845.0,27.6972,27.8153,27.6888,27.731,293845.0
2017-06-15 15:30:00,32.88,32.92,32.76,32.85,969017.0,27.7225,27.7562,27.6213,27.6972,969017.0
2017-06-16 09:30:00,32.87,33.28,32.31,33.09,1094455.0,27.7141,28.0598,27.2419,27.8996,1094455.0
2017-06-16 10:00:00,33.07,33.42,33.01,33.13,308737.0,27.8827,28.1778,27.8321,27.9333,308737.0
2017-06-16 10:30:00,33.11,33.42,33.06,33.33,273457.0,27.9164,28.1778,27.8743,28.1019,273457.0
2017-06-16 11:00:00,33.32,33.33,32.91,33.0,339828.0,28.0935,28.1019,27.7478,27.8237,339828.0
2017-06-16 11:30:00,33.0,33.11,32.99,33.11,198803.0,27.8237,27.9164,27.8153,27.9164,198803.0
2017-06-16 12:00:00,33.12,33.2,33.08,33.16,219667.0,27.9249,27.9923,27.8911,27.9586,219667.0
2017-06-16 12:30:00,33.17,33.23,33.11,33.22,192499.0,27.967,28.0176,27.9164,28.0092,192499.0
2017-06-16 13:00:00,33.21,33.21,32.97,33.02,209815.0,28.0008,28.0008,27.7984,27.8406,209815.0
2017-06-16 13:30:00,33.01,33.02,32.85,32.86,150970.0,27.8321,27.8406,27.6972,27.7057,150970.0
2017-06-16 14:00:00,32.86,32.87,32.71,32.8,175831.0,27.7057,27.7141,27.5792,27.6551,175831.0
2017-06-16 14:30:00,32.79,32.88,32.77,32.86,170777.0,27.6466,27.7225,27.6298,27.7057,170777.0
2017-06-16 15:00:00,32.87,33.01,32.81,33.01,249774.0,27.7141,27.8321,27.6635,27.8321,249774.0
2017-06-16 15:30:00,33.0,33.18,33.0,33.18,709633.0,27.8237,27.9755,27.8237,27.9755,709633.0
2017-06-19 09:30:00,33.63,34.48,33.63,33.95,757004.0,28.3549,29.0715,28.3549,28.6247,757004.0
2017-06-19 10:00:00,33.95,34.29,33.82,33.88,630703.0,28.6247,28.9114,28.5151,28.5657,630703.0
2017-06-19 10:30:00,33.89,33.98,33.71,33.72,249684.0,28.5741,28.65,28.4223,28.4308,249684.0
2017-06-19 11:00:00,33.73,33.76,33.29,33.29,253725.0,28.4392,28.4645,28.0682,28.0682,253725.0
2017-06-19 11:30:00,33.29,33.38,33.16,33.22,182110.0,28.0682,28.1441,27.9586,28.0092,182110.0
2017-06-19 12:00:00,33.21,33.4,33.21,33.37,143647.0,28.0008,28.161,28.0008,28.1357,143647.0
2017-06-19 12:30:00,33.36,33.47,33.29,33.41,101046.0,28.1272,28.22,28.0682,28.1694,101046.0
2017-06-19 13:00:00,33.4,33.52,33.3,33.3,101125.0,28.161,28.2621,28.0766,28.0766,101125.0
2017-06-19 13:30:00,33.32,33.33,33.07,33.08,211851.0,28.0935,28.1019,27.8827,27.8911,211851.0
2017-06-19 14:00:00,33.08,33.15,32.93,33.0,291339.0,27.8911,27.9502,27.7647,27.8237,291339.0
2017-06-19 14:30:00,33.0,33.11,32.97,32.98,188965.0,27.8237,27.9164,27.7984,27.8068,188965.0
2017-06-19 15:00:00,32.98,33.05,32.95,32.95,459302.0,27.8068,27.8659,27.7815,27.7815,459302.0
2017-06-19 15:30:00,32.95,32.95,32.79,32.85,1000386.0,27.7815,27.7815,27.6466,27.6972,1000386.0
2017-06-20 09:30:00,32.55,33.11,32.25,32.87,341808.0,27.4443,27.9164,27.1913,27.7141,341808.0
2017-06-20 10:00:00,32.86,33.24,32.8,33.1,195370.0,27.7057,28.0261,27.6551,27.908,195370.0
2017-06-20 10:30:00,33.08,33.24,33.02,33.13,146648.0,27.8911,28.0261,27.8406,27.9333,146648.0
2017-06-20 11:00:00,33.12,33.15,32.97,33.05,417621.0,27.9249,27.9502,27.7984,27.8659,417621.0
2017-06-20 11:30:00,33.03,33.23,32.96,32.96,277533.0,27.849,28.0176,27.79,27.79,277533.0
2017-06-20 12:00:00,32.95,33.04,32.93,33.0,116061.0,27.7815,27.8574,27.7647,27.8237,116061.0
2017-06-20 12:30:00,33.01,33.01,32.91,32.95,81678.0,27.8321,27.8321,27.7478,27.7815,81678.0
2017-06-20 13:00:00,32.95,32.96,32.83,32.86,68588.0,27.7815,27.79,27.6804,27.7057,68588.0
2017-06-20 13:30:00,32.86,32.97,32.84,32.95,89741.0,27.7057,27.7984,27.6888,27.7815,89741.0
2017-06-20 14:00:00,32.97,33.2,32.93,33.18,159545.0,27.7984,27.9923,27.7647,27.9755,159545.0
2017-06-20 14:30:00,33.17,33.2,33.09,33.16,291376.0,27.967,27.9923,27.8996,27.9586,291376.0
2017-06-20 15:00:00,33.15,33.17,32.98,33.03,312430.0,27.9502,27.967,27.8068,27.849,312430.0
2017-06-20 15:30:00,33.02,33.02,32.86,32.91,442096.0,27.8406,27.8406,27.7057,27.7478,442096.0
2017-06-21 09:30:00,33.03,33.11,32.79,32.83,205414.0,27.849,27.9164,27.6466,27.6804,205414.0
2017-06-21 10:00:00,32.84,33.5,32.81,33.49,312393.0,27.6888,28.2453,27.6635,28.2368,312393.0
2017-06-21 10:30:00,33.49,33.73,33.09,33.14,404552.0,28.2368,28.4392,27.8996,27.9417,404552.0
2017-06-21 11:00:00,33.15,33.22,33.0,33.1,225027.0,27.9502,28.0092,27.8237,27.908,225027.0
2017-06-21 11:30:00,33.1,33.41,33.01,33.4,175958.0,27.908,28.1694,27.8321,28.161,175958.0
2017-06-21 12:00:00,33.41,33.52,33.34,33.48,111874.0,28.1694,28.2621,28.1104,28.2284,111874.0
2017-06-21 12:30:00,33.48,33.49,33.21,33.22,81012.0,28.2284,28.2368,28.0008,28.0092,81012.0
2017-06-21 13:00:00,33.21,33.65,33.15,33.61,221856.0,28.0008,28.3717,27.9502,28.338,221856.0
2017-06-21 13:30:00,33.62,33.66,33.44,33.57,101575.0,28.3464,28.3802,28.1947,28.3043,101575.0
2017-06-21 14:00:00,33.55,33.56,33.22,33.33,118115.0,28.2874,28.2959,28.0092,28.1019,118115.0
2017-06-21 14:30:00,33.31,33.45,33.25,33.37,93582.0,28.0851,28.2031,28.0345,28.1357,93582.0
2017-06-21 15:00:00,33.38,33.47,33.32,33.32,108314.0,28.1441,28.22,28.0935,28.0935,108314.0
2017-06-21 15:30:00,33.32,33.35,33.14,33.25,319727.0,28.0935,28.1188,27.9417,28.0345,319727.0
2017-06-22 09:30:00,33.4,33.66,33.16,33.29,217242.0,28.161,28.3802,27.9586,28.0682,217242.0
2017-06-22 10:00:00,33.29,33.39,33.01,33.05,93501.0,28.0682,28.1525,27.8321,27.8659,93501.0
2017-06-22 10:30:00,33.06,33.32,33.06,33.15,82886.0,27.8743,28.0935,27.8743,27.9502,82886.0
2017-06-22 11:00:00,33.16,33.27,33.06,33.23,181843.0,27.9586,28.0513,27.8743,28.0176,181843.0
2017-06-22 11:30:00,33.23,33.38,33.16,33.38,172996.0,28.0176,28.1441,27.9586,28.1441,172996.0
2017-06-22 12:00:00,33.37,33.41,33.23,33.29,31610.0,28.1357,28.1694,28.0176,28.0682,31610.0
2017-06-22 12:30:00,33.29,33.32,33.2,33.21,42590.0,28.0682,28.0935,27.9923,28.0008,42590.0
2017-06-22 13:00:00,33.21,33.23,33.14,33.18,55612.0,28.0008,28.0176,27.9417,27.9755,55612.0
2017-06-22 13:30:00,33.18,33.37,33.17,33.37,65730.0,27.9755,28.1357,27.967,28.1357,65730.0
2017-06-22 14:00:00,33.37,33.57,33.34,33.57,80090.0,28.1357,28.3043,28.1104,28.3043,80090.0
2017-06-22 14:30:00,33.55,33.68,33.44,33.68,156665.0,28.2874,28.397,28.1947,28.397,156665.0
2017-06-22 15:00:00,33.67,33.74,33.55,33.57,108488.0,28.3886,28.4476,28.2874,28.3043,108488.0
2017-06-22 15:30:00,33.56,33.58,33.45,33.51,290587.0,28.2959,28.3127,28.2031,28.2537,290587.0
2017-06-23 09:30:00,33.8,33.85,33.11,33.28,170784.0,28.4982,28.5404,27.9164,28.0598,170784.0
2017-06-23 10:00:00,33.29,33.97,33.25,33.83,575320.0,28.0682,28.6415,28.0345,28.5235,575320.0
2017-06-23 10:30:00,33.8,34.08,33.8,33.89,173727.0,28.4982,28.7343,28.4982,28.5741,173727.0
2017-06-23 11:00:00,33.9,33.92,33.84,33.9,106562.0,28.5825,28.5994,28.5319,28.5825,106562.0
2017-06-23 11:30:00,33.9,33.97,33.85,33.96,91393.0,28.5825,28.6415,28.5404,28.6331,91393.0
2017-06-23 12:00:00,33.98,34.16,33.86,34.09,366848.0,28.65,28.8017,28.5488,28.7427,366848.0
2017-06-23 12:30:00,34.08,34.22,34.04,34.05,110743.0,28.7343,28.8523,28.7006,28.709,110743.0
2017-06-23 13:00:00,34.05,34.08,33.76,33.78,123299.0,28.709,28.7343,28.4645,28.4813,123299.0
2017-06-23 13:30:00,33.79,33.81,33.66,33.68,113202.0,28.4898,28.5066,28.3802,28.397,113202.0
2017-06-23 14:00:00,33.68,33.79,33.65,33.74,96084.0,28.397,28.4898,28.3717,28.4476,96084.0
2017-06-23 14:30:00,33.74,33.81,33.69,33.73,68604.0,28.4476,28.5066,28.4055,28.4392,68604.0
2017-06-23 15:00:00,33.73,33.76,33.56,33.58,182428.0,28.4392,28.4645,28.2959,28.3127,182428.0
2017-06-23 15:30:00,33.58,33.72,33.42,33.43,738367.0,28.3127,28.4308,28.1778,28.1862,738367.0
2017-06-26 09:30:00,33.54,33.97,33.32,33.54,115238.0,28.279,28.6415,28.0935,28.279,115238.0
2017-06-26 10:00:00,33.56,33.56,33.23,33.45,73541.0,28.2959,28.2959,28.0176,28.2031,73541.0
2017-06-26 10:30:00,33.45,33.45,33.07,33.13,88722.0,28.2031,28.2031,27.8827,27.9333,88722.0
2017-06-26 11:00:00,33.14,33.22,32.98,33.1,177772.0,27.9417,28.0092,27.8068,27.908,177772.0
2017-06-26 11:30:00,33.1,33.28,33.07,33.25,73986.0,27.908,28.0598,27.8827,28.0345,73986.0
2017-06-26 12:00:00,33.25,33.41,33.21,33.21,47560.0,28.0345,28.1694,28.0008,28.0008,47560.0
2017-06-26 12:30:00,33.23,33.27,33.14,33.2,41603.0,28.0176,28.0513,27.9417,27.9923,41603.0
2017-06-26 13:00:00,33.19,33.28,33.17,33.19,39557.0,27.9839,28.0598,27.967,27.9839,39557.0
2017-06-26 13:30:00,33.19,33.21,33.07,33.11,50413.0,27.9839,28.0008,27.8827,27.9164,50413.0
2017-06-26 14:00:00,33.11,33.18,33.06,33.16,49380.0,27.9164,27.9755,27.8743,27.9586,49380.0
2017-06-26 14:30:00,33.15,33.27,33.12,33.27,62811.0,27.9502,28.0513,27.9249,28.0513,62811.0
2017-06-26 15:00:00,33.26,33.45,33.25,33.34,85342.0,28.0429,28.2031,28.0345,28.1104,85342.0
2017-06-26 15:30:00,33.34,33.5,33.28,33.49,393937.0,28.1104,28.2453,28.0598,28.2368,393937.0
2017-06-27 09:30:00,33.7,34.05,33.48,33.85,173439.0,28.4139,28.709,28.2284,28.5404,173439.0
2017-06-27 10:00:00,33.84,34.15,33.7,34.08,238793.0,28.5319,28.7933,28.4139,28.7343,238793.0
2017-06-27 10:30:00,34.07,34.17,33.88,33.93,103738.0,28.7259,28.8102,28.5657,28.6078,103738.0
2017-06-27 11:00:00,33.93,33.93,33.65,33.72,105932.0,28.6078,28.6078,28.3717,28.4308,105932.0
2017-06-27 11:30:00,33.7,33.8,33.66,33.78,86199.0,28.4139,28.4982,28.3802,28.4813,86199.0
2017-06-27 12:00:00,33.78,33.84,33.58,33.64,122783.0,28.4813,28.5319,28.3127,28.3633,122783.0
2017-06-27 12:30:00,33.63,33.69,33.58,33.64,85524.0,28.3549,28.4055,28.3127,28.3633,85524.0
2017-06-27 13:00:00,33.65,33.75,33.62,33.73,75981.0,28.3717,28.4561,28.3464,28.4392,75981.0
2017-06-27 13:30:00,33.74,33.79,33.58,33.67,169020.0,28.4476,28.4898,28.3127,28.3886,169020.0
2017-06-27 14:00:00,33.67,33.68,33.39,33.51,91251.0,28.3886,28.397,28.1525,28.2537,91251.0
2017-06-27 14:30:00,33.51,33.55,33.4,33.45,131321.0,28.2537,28.2874,28.161,28.2031,131321.0
2017-06-27 15:00:00,33.45,33.52,33.29,33.32,181671.0,28.2031,28.2621,28.0682,28.0935,181671.0
2017-06-27 15:30:00,33.33,33.38,33.19,33.2,288684.0,28.1019,28.1441,27.9839,27.9923,288684.0
2017-06-28 09:30:00,33.51,33.94,33.51,33.68,205057.0,28.379,28.7432,28.379,28.523,205057.0
2017-06-28 10:00:00,33.7,33.85,33.64,33.64,103578.0,28.5399,28.667,28.4891,28.4891,103578.0
2017-06-28 10:30:00,33.64,34.1,33.54,34.09,130457.0,28.4891,28.8787,28.4044,28.8702,130457.0
2017-06-28 11:00:00,34.09,34.48,34.09,34.4,248116.0,28.8702,29.2005,28.8702,29.1328,248116.0
2017-06-28 11:30:00,34.41,34.46,34.08,34.11,101871.0,29.1412,29.1836,28.8618,28.8872,101871.0
2017-06-28 12:00:00,34.12,34.21,34.05,34.16,66605.0,28.8956,28.9719,28.8364,28.9295,66605.0
2017-06-28 12:30:00,34.16,34.32,34.13,34.25,66738.0,28.9295,29.065,28.9041,29.0057,66738.0
2017-06-28 13:00:00,34.26,34.29,34.12,34.28,86813.0,29.0142,29.0396,28.8956,29.0311,86813.0
2017-06-28 13:30:00,34.3,34.64,34.28,34.53,346303.0,29.0481,29.336,29.0311,29.2429,346303.0
2017-06-28 14:00:00,34.53,34.64,34.47,34.63,180243.0,29.2429,29.336,29.192,29.3275,180243.0
2017-06-28 14:30:00,34.63,34.82,34.62,34.78,206923.0,29.3275,29.4885,29.3191,29.4546,206923.0
2017-06-28 15:00:00,34.78,34.85,34.73,34.84,281616.0,29.4546,29.5139,29.4122,29.5054,281616.0
2017-06-28 15:30:00,34.85,35.0,34.85,34.95,756807.0,29.5139,29.6409,29.5139,29.5986,756807.0
2017-06-29 09:30:00,35.2,35.42,34.99,35.32,241189.0,29.8103,29.9966,29.6324,29.9119,241189.0
2017-06-29 10:00:00,35.32,35.45,35.17,35.38,202574.0,29.9119,30.022,29.7849,29.9627,202574.0
2017-06-29 10:30:00,35.37,35.59,35.26,35.54,137072.0,29.9542,30.1406,29.8611,30.0982,137072.0
2017-06-29 11:00:00,35.54,35.55,35.31,35.34,135246.0,30.0982,30.1067,29.9034,29.9288,135246.0
2017-06-29 11:30:00,35.34,35.38,35.1,35.38,154349.0,29.9288,29.9627,29.7256,29.9627,154349.0
2017-06-29 12:00:00,35.38,35.39,35.24,35.35,135024.0,29.9627,29.9712,29.8441,29.9373,135024.0
2017-06-29 12:30:00,35.35,35.39,35.27,35.28,88191.0,29.9373,29.9712,29.8696,29.878,88191.0
2017-06-29 13:00:00,35.28,35.35,35.14,35.18,105587.0,29.878,29.9373,29.7595,29.7933,105587.0
2017-06-29 13:30:00,35.2,35.31,35.12,35.2,185421.0,29.8103,29.9034,29.7425,29.8103,185421.0
2017-06-29 14:00:00,35.2,35.29,34.99,35.24,235247.0,29.8103,29.8865,29.6324,29.8441,235247.0
2017-06-29 14:30:00,35.25,35.33,35.19,35.29,99456.0,29.8526,29.9204,29.8018,29.8865,99456.0
2017-06-29 15:00:00,35.28,35.45,35.28,35.34,183811.0,29.878,30.022,29.878,29.9288,183811.0
2017-06-29 15:30:00,35.33,35.42,35.32,35.38,495692.0,29.9204,29.9966,29.9119,29.9627,495692.0
2017-06-30 09:30:00,35.61,36.49,35.36,36.3,475356.0,30.1575,30.9028,29.9458,30.7418,475356.0
2017-06-30 10:00:00,36.3,36.43,35.96,36.13,257211.0,30.7418,30.8519,30.4539,30.5979,257211.0
2017-06-30 10:30:00,36.14,36.38,36.04,36.05,174049.0,30.6063,30.8096,30.5217,30.5301,174049.0
2017-06-30 11:00:00,36.05,36.22,35.84,36.04,299690.0,30.5301,30.6741,30.3523,30.5217,299690.0
2017-06-30 11:30:00,36.04,36.05,35.68,36.0,225503.0,30.5217,30.5301,30.2168,30.4878,225503.0
2017-06-30 12:00:00,36.01,36.11,35.95,36.01,147430.0,30.4962,30.5809,30.4454,30.4962,147430.0
2017-06-30 12:30:00,36.01,36.12,35.87,35.99,104369.0,30.4962,30.5894,30.3777,30.4793,104369.0
2017-06-30 13:00:00,35.98,36.09,35.89,35.92,113678.0,30.4708,30.564,30.3946,30.42,113678.0
2017-06-30 13:30:00,35.91,35.91,35.77,35.87,83464.0,30.4116,30.4116,30.293,30.3777,83464.0
2017-06-30 14:00:00,35.87,35.96,35.84,35.91,115715.0,30.3777,30.4539,30.3523,30.4116,115715.0
2017-06-30 14:30:00,35.9,35.96,35.8,35.84,120176.0,30.4031,30.4539,30.3184,30.3523,120176.0
2017-06-30 15:00:00,35.84,35.89,35.78,35.85,278133.0,30.3523,30.3946,30.3015,30.3607,278133.0
2017-06-30 15:30:00,35.85,35.95,35.8,35.81,787337.0,30.3607,30.4454,30.3184,30.3269,787337.0
2017-07-03 09:30:00,36.18,36.43,35.7,35.79,234429.0,30.6402,30.8519,30.2337,30.3099,234429.0
2017-07-03 10:00:00,35.79,36.1,35.71,35.89,155738.0,30.3099,30.5725,30.2422,30.3946,155738.0
2017-07-03 10:30:00,35.89,35.96,35.8,35.88,71918.0,30.3946,30.4539,30.3184,30.3862,71918.0
2017-07-03 11:00:00,35.88,35.99,35.73,35.98,81295.0,30.3862,30.4793,30.2591,30.4708,81295.0
2017-07-03 11:30:00,35.99,36.12,35.99,36.07,98174.0,30.4793,30.5894,30.4793,30.5471,98174.0
2017-07-03 12:00:00,36.07,36.25,35.95,36.24,154442.0,30.5471,30.6995,30.4454,30.691,154442.0
2017-07-03 12:30:00,36.25,36.48,36.24,36.31,316481.0,30.6995,30.8943,30.691,30.7503,316481.0
2017-07-05 09:30:00,36.2,36.54,35.93,36.22,202058.0,30.6572,30.9451,30.4285,30.6741,202058.0
2017-07-05 10:00:00,36.23,36.23,35.65,35.95,295819.0,30.6826,30.6826,30.1914,30.4454,295819.0
2017-07-05 10:30:00,35.94,36.1,35.79,35.86,110642.0,30.437,30.5725,30.3099,30.3692,110642.0
2017-07-05 11:00:00,35.85,36.17,35.84,36.12,109842.0,30.3607,30.6317,30.3523,30.5894,109842.0
2017-07-05 11:30:00,36.11,36.4,36.07,36.18,211058.0,30.5809,30.8265,30.5471,30.6402,211058.0
2017-07-05 12:00:00,36.17,36.26,36.14,36.23,62952.0,30.6317,30.708,30.6063,30.6826,62952.0
2017-07-05 12:30:00,36.21,36.41,36.21,36.34,235880.0,30.6656,30.835,30.6656,30.7757,235880.0
2017-07-05 13:00:00,36.35,36.51,36.34,36.38,143442.0,30.7842,30.9197,30.7757,30.8096,143442.0
2017-07-05 13:30:00,36.39,36.48,36.33,36.45,67847.0,30.8181,30.8943,30.7672,30.8689,67847.0
2017-07-05 14:00:00,36.45,36.51,36.38,36.45,141014.0,30.8689,30.9197,30.8096,30.8689,141014.0
2017-07-05 14:30:00,36.44,36.5,36.38,36.48,288277.0,30.8604,30.9112,30.8096,30.8943,288277.0
2017-07-05 15:00:00,36.47,36.7,36.41,36.64,216427.0,30.8858,31.0806,30.835,31.0298,216427.0
2017-07-05 15:30:00,36.64,36.71,36.45,36.49,549692.0,31.0298,31.0891,30.8689,30.9028,549692.0
2017-07-06 09:30:00,36.12,36.76,36.04,36.52,310139.0,30.5894,31.1314,30.5217,30.9282,310139.0
2017-07-06 10:00:00,36.5,37.02,36.4,36.95,300130.0,30.9112,31.3516,30.8265,31.2923,300130.0
2017-07-06 10:30:00,36.97,37.12,36.78,36.84,219223.0,31.3093,31.4363,31.1483,31.1992,219223.0
2017-07-06 11:00:00,36.85,37.14,36.81,37.06,158597.0,31.2076,31.4532,31.1738,31.3855,158597.0
2017-07-06 11:30:00,37.06,37.17,36.85,37.15,133960.0,31.3855,31.4786,31.2076,31.4617,133960.0
2017-07-06 12:00:00,37.14,37.38,37.03,37.35,238369.0,31.4532,31.6565,31.3601,31.6311,238369.0
2017-07-06 12:30:00,37.35,37.37,37.14,37.22,136018.0,31.6311,31.648,31.4532,31.521,136018.0
2017-07-06 13:00:00,37.22,37.27,37.0,37.21,340892.0,31.521,31.5633,31.3347,31.5125,340892.0
2017-07-06 13:30:00,37.2,37.24,37.07,37.19,156937.0,31.504,31.5379,31.3939,31.4956,156937.0
2017-07-06 14:00:00,37.19,37.19,36.86,36.86,164854.0,31.4956,31.4956,31.2161,31.2161,164854.0
2017-07-06 14:30:00,36.85,36.96,36.79,36.89,212113.0,31.2076,31.3008,31.1568,31.2415,212113.0
2017-07-06 15:00:00,36.9,36.92,36.72,36.77,165913.0,31.25,31.2669,31.0975,31.1399,165913.0
2017-07-06 15:30:00,36.77,36.92,36.76,36.87,993327.0,31.1399,31.2669,31.1314,31.2246,993327.0
2017-07-07 09:30:00,36.68,36.84,36.12,36.24,463668.0,31.0637,31.1992,30.5894,30.691,463668.0
2017-07-07 10:00:00,36.26,36.35,35.73,35.8,1091974.0,30.708,30.7842,30.2591,30.3184,1091974.0
2017-07-07 10:30:00,35.8,36.01,35.67,35.78,378431.0,30.3184,30.4962,30.2083,30.3015,378431.0
2017-07-07 11:00:00,35.78,35.79,35.41,35.67,390836.0,30.3015,30.3099,29.9881,30.2083,390836.0
2017-07-07 11:30:00,35.69,35.93,35.68,35.88,138591.0,30.2252,30.4285,30.2168,30.3862,138591.0
2017-07-07 12:00:00,35.88,36.05,35.83,35.84,102527.0,30.3862,30.5301,30.3438,30.3523,102527.0
2017-07-07 12:30:00,35.84,35.97,35.83,35.93,175767.0,30.3523,30.4624,30.3438,30.4285,175767.0
2017-07-07 13:00:00,35.94,36.03,35.92,35.93,85114.0,30.437,30.5132,30.42,30.4285,85114.0
2017-07-07 13:30:00,35.95,36.03,35.86,36.0,78873.0,30.4454,30.5132,30.3692,30.4878,78873.0
2017-07-07 14:00:00,36.0,36.11,35.96,35.99,123727.0,30.4878,30.5809,30.4539,30.4793,123727.0
2017-07-07 14:30:00,35.99,35.99,35.81,35.82,122533.0,30.4793,30.4793,30.3269,30.3353,122533.0
2017-07-07 15:00:00,35.83,35.94,35.76,35.9,180264.0,30.3438,30.437,30.2845,30.4031,180264.0
2017-07-07 15:30:00,35.91,36.0,35.83,35.92,439462.0,30.4116,30.4878,30.3438,30.42,439462.0
2017-07-10 09:30:00,35.7,36.45,35.47,36.36,284735.0,30.2337,30.8689,30.0389,30.7927,284735.0
2017-07-10 10:00:00,36.35,36.58,36.29,36.51,203429.0,30.7842,30.979,30.7334,30.9197,203429.0
2017-07-10 10:30:00,36.53,36.78,36.46,36.55,287951.0,30.9366,31.1483,30.8773,30.9536,287951.0
2017-07-10 11:00:00,36.55,36.68,36.45,36.47,216286.0,30.9536,31.0637,30.8689,30.8858,216286.0
2017-07-10 11:30:00,36.48,36.54,36.38,36.47,134472.0,30.8943,30.9451,30.8096,30.8858,134472.0
2017-07-10 12:00:00,36.47,36.52,36.34,36.35,87808.0,30.8858,30.9282,30.7757,30.7842,87808.0
2017-07-10 12:30:00,36.35,36.51,36.3,36.5,118236.0,30.7842,30.9197,30.7418,30.9112,118236.0
2017-07-10 13:00:00,36.51,36.55,36.4,36.42,65026.0,30.9197,30.9536,30.8265,30.8435,65026.0
2017-07-10 13:30:00,36.43,36.49,36.39,36.43,65833.0,30.8519,30.9028,30.8181,30.8519,65833.0
2017-07-10 14:00:00,36.42,36.57,36.38,36.52,76882.0,30.8435,30.9705,30.8096,30.9282,76882.0
2017-07-10 14:30:00,36.51,36.57,36.45,36.46,65599.0,30.9197,30.9705,30.8689,30.8773,65599.0
2017-07-10 15:00:00,36.47,36.48,36.21,36.28,287799.0,30.8858,30.8943,30.6656,30.7249,287799.0
2017-07-10 15:30:00,36.29,36.38,36.16,36.34,411751.0,30.7334,30.8096,30.6233,30.7757,411751.0
2017-07-11 09:30:00,36.34,36.58,36.16,36.42,81963.0,30.7757,30.979,30.6233,30.8435,81963.0
2017-07-11 10:00:00,36.4,36.49,36.29,36.34,90076.0,30.8265,30.9028,30.7334,30.7757,90076.0
2017-07-11 10:30:00,36.34,36.34,36.13,36.3,151428.0,30.7757,30.7757,30.5979,30.7418,151428.0
2017-07-11 11:00:00,36.29,36.29,35.81,35.94,119491.0,30.7334,30.7334,30.3269,30.437,119491.0
2017-07-11 11:30:00,35.93,36.21,35.91,36.14,107500.0,30.4285,30.6656,30.4116,30.6063,107500.0
2017-07-11 12:00:00,36.13,36.19,36.05,36.06,96659.0,30.5979,30.6487,30.5301,30.5386,96659.0
2017-07-11 12:30:00,36.07,36.12,35.93,35.94,45982.0,30.5471,30.5894,30.4285,30.437,45982.0
2017-07-11 13:00:00,35.94,36.12,35.93,35.94,118127.0,30.437,30.5894,30.4285,30.437,118127.0
2017-07-11 13:30:00,35.95,36.04,35.9,35.93,80674.0,30.4454,30.5217,30.4031,30.4285,80674.0
2017-07-11 14:00:00,35.93,36.13,35.88,36.13,96199.0,30.4285,30.5979,30.3862,30.5979,96199.0
2017-07-11 14:30:00,36.13,36.17,36.04,36.08,111040.0,30.5979,30.6317,30.5217,30.5555,111040.0
2017-07-11 15:00:00,36.08,36.11,36.02,36.04,126054.0,30.5555,30.5809,30.5047,30.5217,126054.0
2017-07-11 15:30:00,36.04,36.08,35.98,36.01,402347.0,30.5217,30.5555,30.4708,30.4962,402347.0
2017-07-12 09:30:00,36.24,36.44,36.02,36.03,168828.0,30.691,30.8604,30.5047,30.5132,168828.0
2017-07-12 10:00:00,36.06,36.12,35.99,36.11,293594.0,30.5386,30.5894,30.4793,30.5809,293594.0
2017-07-12 10:30:00,36.12,36.16,35.85,35.91,163205.0,30.5894,30.6233,30.3607,30.4116,163205.0
2017-07-12 11:00:00,35.91,36.15,35.77,36.14,221606.0,30.4116,30.6148,30.293,30.6063,221606.0
2017-07-12 11:30:00,36.15,36.17,35.97,36.11,124117.0,30.6148,30.6317,30.4624,30.5809,124117.0
2017-07-12 12:00:00,36.12,36.19,36.01,36.04,118380.0,30.5894,30.6487,30.4962,30.5217,118380.0
2017-07-12 12:30:00,36.03,36.13,35.96,36.13,145256.0,30.5132,30.5979,30.4539,30.5979,145256.0
2017-07-12 13:00:00,36.13,36.15,36.02,36.07,103420.0,30.5979,30.6148,30.5047,30.5471,103420.0
2017-07-12 13:30:00,36.06,36.08,35.99,36.0,69373.0,30.5386,30.5555,30.4793,30.4878,69373.0
2017-07-12 14:00:00,36.01,36.02,35.87,35.9,197276.0,30.4962,30.5047,30.3777,30.4031,197276.0
2017-07-12 14:30:00,35.9,35.95,35.85,35.87,254289.0,30.4031,30.4454,30.3607,30.3777,254289.0
2017-07-12 15:00:00,35.88,35.95,35.87,35.9,171678.0,30.3862,30.4454,30.3777,30.4031,171678.0
2017-07-12 15:30:00,35.91,36.03,35.91,35.97,444952.0,30.4116,30.5132,30.4116,30.4624,444952.0
2017-07-13 09:30:00,36.08,36.34,35.83,36.2,139524.0,30.5555,30.7757,30.3438,30.6572,139524.0
2017-07-13 10:00:00,36.21,36.35,36.03,36.16,94083.0,30.6656,30.7842,30.5132,30.6233,94083.0
2017-07-13 10:30:00,36.14,36.14,35.9,35.9,68986.0,30.6063,30.6063,30.4031,30.4031,68986.0
2017-07-13 11:00:00,35.91,35.98,35.72,35.83,90413.0,30.4116,30.4708,30.2507,30.3438,90413.0
2017-07-13 11:30:00,35.83,35.87,35.75,35.8,76745.0,30.3438,30.3777,30.2761,30.3184,76745.0
2017-07-13 12:00:00,35.79,35.94,35.75,35.89,97910.0,30.3099,30.437,30.2761,30.3946,97910.0
2017-07-13 12:30:00,35.9,35.93,35.8,35.88,59730.0,30.4031,30.4285,30.3184,30.3862,59730.0
2017-07-13 13:00:00,35.87,35.93,35.75,35.76,57746.0,30.3777,30.4285,30.2761,30.2845,57746.0
2017-07-13 13:30:00,35.75,35.84,35.74,35.76,69284.0,30.2761,30.3523,30.2676,30.2845,69284.0
2017-07-13 14:00:00,35.78,35.9,35.75,35.86,74060.0,30.3015,30.4031,30.2761,30.3692,74060.0
2017-07-13 14:30:00,35.85,36.64,35.82,36.64,311668.0,30.3607,31.0298,30.3353,31.0298,311668.0
2017-07-13 15:00:00,36.63,36.95,36.49,36.82,602730.0,31.0213,31.2923,30.9028,31.1822,602730.0
2017-07-13 15:30:00,36.83,36.88,36.64,36.8,752767.0,31.1907,31.233,31.0298,31.1653,752767.0
2017-07-14 09:30:00,37.01,37.05,36.45,36.51,107027.0,31.3431,31.377,30.8689,30.9197,107027.0
2017-07-14 10:00:00,36.52,36.78,36.32,36.71,152327.0,30.9282,31.1483,30.7588,31.0891,152327.0
2017-07-14 10:30:00,36.7,36.91,36.65,36.87,187664.0,31.0806,31.2584,31.0383,31.2246,187664.0
2017-07-14 11:00:00,36.87,36.9,36.72,36.75,89294.0,31.2246,31.25,31.0975,31.1229,89294.0
2017-07-14 11:30:00,36.74,36.91,36.7,36.91,47065.0,31.1145,31.2584,31.0806,31.2584,47065.0
2017-07-14 12:00:00,36.9,36.92,36.82,36.91,65649.0,31.25,31.2669,31.1822,31.2584,65649.0
2017-07-14 12:30:00,36.91,36.95,36.87,36.9,78605.0,31.2584,31.2923,31.2246,31.25,78605.0
2017-07-14 13:00:00,36.89,36.9,36.78,36.8,92832.0,31.2415,31.25,31.1483,31.1653,92832.0
2017-07-14 13:30:00,36.8,36.84,36.77,36.8,52792.0,31.1653,31.1992,31.1399,31.1653,52792.0
2017-07-14 14:00:00,36.81,36.83,36.67,36.74,67315.0,31.1738,31.1907,31.0552,31.1145,67315.0
2017-07-14 14:30:00,36.73,36.78,36.6,36.66,81506.0,31.106,31.1483,30.9959,31.0467,81506.0
2017-07-14 15:00:00,36.67,36.8,36.61,36.79,100958.0,31.0552,31.1653,31.0044,31.1568,100958.0
2017-07-14 15:30:00,36.79,36.8,36.54,36.55,321794.0,31.1568,31.1653,30.9451,30.9536,321794.0
2017-07-17 09:30:00,36.56,36.96,36.2,36.49,208288.0,30.962,31.3008,30.6572,30.9028,208288.0
2017-07-17 10:00:00,36.47,36.6,36.33,36.38,116362.0,30.8858,30.9959,30.7672,30.8096,116362.0
2017-07-17 10:30:00,36.36,36.53,36.36,36.45,116352.0,30.7927,30.9366,30.7927,30.8689,116352.0
2017-07-17 11:00:00,36.43,36.63,36.41,36.45,98623.0,30.8519,31.0213,30.835,30.8689,98623.0
2017-07-17 11:30:00,36.45,36.66,36.44,36.59,55351.0,30.8689,31.0467,30.8604,30.9874,55351.0
2017-07-17 12:00:00,36.6,36.69,36.55,36.61,49353.0,30.9959,31.0721,30.9536,31.0044,49353.0
2017-07-17 12:30:00,36.61,36.66,36.57,36.57,39200.0,31.0044,31.0467,30.9705,30.9705,39200.0
2017-07-17 13:00:00,36.58,36.66,36.49,36.62,52726.0,30.979,31.0467,30.9028,31.0128,52726.0
2017-07-17 13:30:00,36.63,36.72,36.61,36.7,51439.0,31.0213,31.0975,31.0044,31.0806,51439.0
2017-07-17 14:00:00,36.71,36.77,36.67,36.71,43772.0,31.0891,31.1399,31.0552,31.0891,43772.0
2017-07-17 14:30:00,36.7,36.74,36.63,36.66,92462.0,31.0806,31.1145,31.0213,31.0467,92462.0
2017-07-17 15:00:00,36.65,36.65,36.49,36.56,80692.0,31.0383,31.0383,30.9028,30.962,80692.0
2017-07-17 15:30:00,36.56,36.72,36.53,36.7,379677.0,30.962,31.0975,30.9366,31.0806,379677.0
2017-07-18 09:30:00,36.61,36.73,36.33,36.58,108120.0,31.0044,31.106,30.7672,30.979,108120.0
2017-07-18 10:00:00,36.57,36.57,36.18,36.27,116796.0,30.9705,30.9705,30.6402,30.7164,116796.0
2017-07-18 10:30:00,36.3,36.3,35.72,36.18,207104.0,30.7418,30.7418,30.2507,30.6402,207104.0
2017-07-18 11:00:00,36.18,36.41,36.11,36.31,133661.0,30.6402,30.835,30.5809,30.7503,133661.0
2017-07-18 11:30:00,36.31,36.34,36.06,36.22,206422.0,30.7503,30.7757,30.5386,30.6741,206422.0
2017-07-18 12:00:00,36.22,36.47,36.2,36.38,112900.0,30.6741,30.8858,30.6572,30.8096,112900.0
2017-07-18 12:30:00,36.38,36.38,36.22,36.31,90442.0,30.8096,30.8096,30.6741,30.7503,90442.0
2017-07-18 13:00:00,36.31,36.43,36.3,36.37,75286.0,30.7503,30.8519,30.7418,30.8011,75286.0
2017-07-18 13:30:00,36.38,36.52,36.29,36.42,136982.0,30.8096,30.9282,30.7334,30.8435,136982.0
2017-07-18 14:00:00,36.43,36.5,36.32,36.35,85835.0,30.8519,30.9112,30.7588,30.7842,85835.0
2017-07-18 14:30:00,36.33,36.44,36.32,36.4,99932.0,30.7672,30.8604,30.7588,30.8265,99932.0
2017-07-18 15:00:00,36.4,36.56,36.4,36.51,119528.0,30.8265,30.962,30.8265,30.9197,119528.0
2017-07-18 15:30:00,36.5,36.53,36.4,36.51,329163.0,30.9112,30.9366,30.8265,30.9197,329163.0
2017-07-19 09:30:00,36.66,36.88,35.94,36.85,167400.0,31.0467,31.233,30.437,31.2076,167400.0
2017-07-19 10:00:00,36.87,37.02,36.77,36.92,191047.0,31.2246,31.3516,31.1399,31.2669,191047.0
2017-07-19 10:30:00,36.92,36.98,36.62,36.7,92411.0,31.2669,31.3177,31.0128,31.0806,92411.0
2017-07-19 11:00:00,36.71,36.79,36.58,36.6,89999.0,31.0891,31.1568,30.979,30.9959,89999.0
2017-07-19 11:30:00,36.62,36.8,36.61,36.72,92649.0,31.0128,31.1653,31.0044,31.0975,92649.0
2017-07-19 12:00:00,36.69,36.74,36.65,36.72,56297.0,31.0721,31.1145,31.0383,31.0975,56297.0
2017-07-19 12:30:00,36.72,36.76,36.66,36.76,44382.0,31.0975,31.1314,31.0467,31.1314,44382.0
2017-07-19 13:00:00,36.76,37.15,36.73,37.08,139708.0,31.1314,31.4617,31.106,31.4024,139708.0
2017-07-19 13:30:00,37.07,37.53,37.05,37.34,318616.0,31.3939,31.7835,31.377,31.6226,318616.0
2017-07-19 14:00:00,37.33,37.43,37.22,37.37,193388.0,31.6141,31.6988,31.521,31.648,193388.0
2017-07-19 14:30:00,37.37,37.51,37.31,37.42,175454.0,31.648,31.7666,31.5972,31.6904,175454.0
2017-07-19 15:00:00,37.42,37.48,37.37,37.39,324972.0,31.6904,31.7412,31.648,31.6649,324972.0
2017-07-19 15:30:00,37.39,37.51,37.34,37.49,765562.0,31.6649,31.7666,31.6226,31.7496,765562.0
2017-07-20 09:30:00,36.36,37.41,36.17,36.55,751293.0,30.7927,31.6819,30.6317,30.9536,751293.0
2017-07-20 10:00:00,36.56,36.65,36.17,36.36,345385.0,30.962,31.0383,30.6317,30.7927,345385.0
2017-07-20 10:30:00,36.38,36.96,36.34,36.81,295109.0,30.8096,31.3008,30.7757,31.1738,295109.0
2017-07-20 11:00:00,36.81,37.2,36.75,36.84,301996.0,31.1738,31.504,31.1229,31.1992,301996.0
2017-07-20 11:30:00,36.84,37.01,36.74,36.98,174922.0,31.1992,31.3431,31.1145,31.3177,174922.0
2017-07-20 12:00:00,36.98,37.66,36.98,37.66,347958.0,31.3177,31.8936,31.3177,31.8936,347958.0
2017-07-20 12:30:00,37.65,37.8,37.39,37.4,203135.0,31.8851,32.0122,31.6649,31.6734,203135.0
2017-07-20 13:00:00,37.4,37.66,37.36,37.44,127986.0,31.6734,31.8936,31.6395,31.7073,127986.0
2017-07-20 13:30:00,37.44,37.52,37.34,37.36,99513.0,31.7073,31.775,31.6226,31.6395,99513.0
2017-07-20 14:00:00,37.36,37.65,37.35,37.5,121938.0,31.6395,31.8851,31.6311,31.7581,121938.0
2017-07-20 14:30:00,37.5,37.56,37.3,37.3,131627.0,31.7581,31.8089,31.5887,31.5887,131627.0
2017-07-20 15:00:00,37.3,37.49,37.27,37.44,153716.0,31.5887,31.7496,31.5633,31.7073,153716.0
2017-07-20 15:30:00,37.43,37.74,37.35,37.69,777091.0,31.6988,31.9614,31.6311,31.919,777091.0
2017-07-21 09:30:00,37.63,38.08,37.47,37.69,282161.0,31.8682,32.2493,31.7327,31.919,282161.0
2017-07-21 10:00:00,37.7,37.88,37.68,37.88,190222.0,31.9275,32.0799,31.9105,32.0799,190222.0
2017-07-21 10:30:00,37.88,38.05,37.76,37.78,166586.0,32.0799,32.2239,31.9783,31.9952,166586.0
2017-07-21 11:00:00,37.77,37.87,37.75,37.76,125327.0,31.9868,32.0714,31.9698,31.9783,125327.0
2017-07-21 11:30:00,37.76,37.78,37.6,37.71,174715.0,31.9783,31.9952,31.8428,31.9359,174715.0
2017-07-21 12:00:00,37.71,37.79,37.58,37.65,179864.0,31.9359,32.0037,31.8259,31.8851,179864.0
2017-07-21 12:30:00,37.63,37.73,37.53,37.55,91948.0,31.8682,31.9529,31.7835,31.8004,91948.0
2017-07-21 13:00:00,37.55,37.61,37.51,37.55,84047.0,31.8004,31.8513,31.7666,31.8004,84047.0
2017-07-21 13:30:00,37.55,37.66,37.54,37.66,99201.0,31.8004,31.8936,31.792,31.8936,99201.0
2017-07-21 14:00:00,37.66,37.66,37.53,37.61,117979.0,31.8936,31.8936,31.7835,31.8513,117979.0
2017-07-21 14:30:00,37.6,37.66,37.55,37.62,108511.0,31.8428,31.8936,31.8004,31.8597,108511.0
2017-07-21 15:00:00,37.61,37.69,37.48,37.49,141338.0,31.8513,31.919,31.7412,31.7496,141338.0
2017-07-21 15:30:00,37.5,37.58,37.46,37.51,498514.0,31.7581,31.8259,31.7242,31.7666,498514.0
2017-07-24 09:30:00,37.51,37.78,37.29,37.42,188075.0,31.7666,31.9952,31.5803,31.6904,188075.0
2017-07-24 10:00:00,37.41,37.42,37.05,37.1,195812.0,31.6819,31.6904,31.377,31.4193,195812.0
2017-07-24 10:30:00,37.09,37.26,36.94,37.21,162166.0,31.4109,31.5548,31.2838,31.5125,162166.0
2017-07-24 11:00:00,37.21,37.3,37.11,37.2,119343.0,31.5125,31.5887,31.4278,31.504,119343.0
2017-07-24 11:30:00,37.19,37.35,37.16,37.28,94147.0,31.4956,31.6311,31.4702,31.5718,94147.0
2017-07-24 12:00:00,37.3,37.44,37.16,37.44,96149.0,31.5887,31.7073,31.4702,31.7073,96149.0
2017-07-24 12:30:00,37.45,37.58,37.42,37.56,94651.0,31.7158,31.8259,31.6904,31.8089,94651.0
2017-07-24 13:00:00,37.55,37.57,37.46,37.53,82570.0,31.8004,31.8174,31.7242,31.7835,82570.0
2017-07-24 13:30:00,37.53,37.56,37.44,37.5,84321.0,31.7835,31.8089,31.7073,31.7581,84321.0
2017-07-24 14:00:00,37.49,37.6,37.45,37.53,109001.0,31.7496,31.8428,31.7158,31.7835,109001.0
2017-07-24 14:30:00,37.53,37.57,37.45,37.5,109795.0,31.7835,31.8174,31.7158,31.7581,109795.0
2017-07-24 15:00:00,37.5,37.6,37.48,37.55,152241.0,31.7581,31.8428,31.7412,31.8004,152241.0
2017-07-24 15:30:00,37.55,37.6,37.48,37.52,369637.0,31.8004,31.8428,31.7412,31.775,369637.0
2017-07-25 09:30:00,38.12,38.7,37.96,38.49,381495.0,32.2832,32.7744,32.1477,32.5965,381495.0
2017-07-25 10:00:00,38.45,38.51,38.19,38.42,124462.0,32.5626,32.6135,32.3425,32.5372,124462.0
2017-07-25 10:30:00,38.4,38.55,38.25,38.4,146370.0,32.5203,32.6473,32.3933,32.5203,146370.0
2017-07-25 11:00:00,38.4,38.4,38.1,38.13,137550.0,32.5203,32.5203,32.2662,32.2916,137550.0
2017-07-25 11:30:00,38.13,38.47,38.07,38.44,107190.0,32.2916,32.5796,32.2408,32.5542,107190.0
2017-07-25 12:00:00,38.44,38.49,38.33,38.37,62484.0,32.5542,32.5965,32.461,32.4949,62484.0
2017-07-25 12:30:00,38.36,38.51,38.35,38.42,143224.0,32.4864,32.6135,32.478,32.5372,143224.0
2017-07-25 13:00:00,38.43,38.51,38.27,38.28,107143.0,32.5457,32.6135,32.4102,32.4187,107143.0
2017-07-25 13:30:00,38.27,38.47,38.26,38.41,107958.0,32.4102,32.5796,32.4017,32.5288,107958.0
2017-07-25 14:00:00,38.42,38.46,38.17,38.18,121314.0,32.5372,32.5711,32.3255,32.334,121314.0
2017-07-25 14:30:00,38.17,38.2,38.03,38.11,112362.0,32.3255,32.3509,32.2069,32.2747,112362.0
2017-07-25 15:00:00,38.13,38.16,37.98,38.07,149100.0,32.2916,32.317,32.1646,32.2408,149100.0
2017-07-25 15:30:00,38.07,38.14,37.97,38.1,468416.0,32.2408,32.3001,32.1561,32.2662,468416.0
2017-07-26 09:30:00,38.12,38.19,36.88,37.05,647625.0,32.2832,32.3425,31.233,31.377,647625.0
2017-07-26 10:00:00,37.07,37.15,36.28,36.33,588985.0,31.3939,31.4617,30.7249,30.7672,588985.0
2017-07-26 10:30:00,36.35,36.5,35.97,35.99,348112.0,30.7842,30.9112,30.4624,30.4793,348112.0
2017-07-26 11:00:00,35.99,36.31,35.85,36.19,392428.0,30.4793,30.7503,30.3607,30.6487,392428.0
2017-07-26 11:30:00,36.22,36.76,36.11,36.7,311266.0,30.6741,31.1314,30.5809,31.0806,311266.0
2017-07-26 12:00:00,36.69,36.82,36.65,36.82,189975.0,31.0721,31.1822,31.0383,31.1822,189975.0
2017-07-26 12:30:00,36.82,36.87,36.68,36.68,73738.0,31.1822,31.2246,31.0637,31.0637,73738.0
2017-07-26 13:00:00,36.69,36.74,36.36,36.42,153420.0,31.0721,31.1145,30.7927,30.8435,153420.0
2017-07-26 13:30:00,36.42,36.72,36.38,36.72,113729.0,30.8435,31.0975,30.8096,31.0975,113729.0
2017-07-26 14:00:00,36.74,36.82,36.63,36.69,162181.0,31.1145,31.1822,31.0213,31.0721,162181.0
2017-07-26 14:30:00,36.7,36.74,36.38,36.61,92793.0,31.0806,31.1145,30.8096,31.0044,92793.0
2017-07-26 15:00:00,36.6,36.62,36.33,36.39,142625.0,30.9959,31.0128,30.7672,30.8181,142625.0
2017-07-26 15:30:00,36.39,36.47,36.28,36.34,393126.0,30.8181,30.8858,30.7249,30.7757,393126.0
2017-07-27 09:30:00,36.48,36.64,36.14,36.37,119558.0,30.8943,31.0298,30.6063,30.8011,119558.0
2017-07-27 10:00:00,36.33,36.74,36.29,36.67,96328.0,30.7672,31.1145,30.7334,31.0552,96328.0
2017-07-27 10:30:00,36.68,36.81,36.63,36.77,105482.0,31.0637,31.1738,31.0213,31.1399,105482.0
2017-07-27 11:00:00,36.78,36.85,36.62,36.72,108165.0,31.1483,31.2076,31.0128,31.0975,108165.0
2017-07-27 11:30:00,36.72,36.82,36.67,36.7,83220.0,31.0975,31.1822,31.0552,31.0806,83220.0
2017-07-27 12:00:00,36.7,36.73,36.58,36.72,89597.0,31.0806,31.106,30.979,31.0975,89597.0
2017-07-27 12:30:00,36.74,36.75,36.39,36.43,123025.0,31.1145,31.1229,30.8181,30.8519,123025.0
2017-07-27 13:00:00,36.43,36.54,36.07,36.23,183797.0,30.8519,30.9451,30.5471,30.6826,183797.0
2017-07-27 13:30:00,36.23,36.47,36.19,36.47,84448.0,30.6826,30.8858,30.6487,30.8858,84448.0
2017-07-27 14:00:00,36.46,36.55,36.36,36.5,85049.0,30.8773,30.9536,30.7927,30.9112,85049.0
2017-07-27 14:30:00,36.52,36.58,36.29,36.49,105312.0,30.9282,30.979,30.7334,30.9028,105312.0
2017-07-27 15:00:00,36.47,36.6,36.43,36.51,114074.0,30.8858,30.9959,30.8519,30.9197,114074.0
2017-07-27 15:30:00,36.52,36.61,36.45,36.51,412324.0,30.9282,31.0044,30.8689,30.9197,412324.0
2017-07-28 09:30:00,36.29,36.49,35.19,35.21,528148.0,30.7334,30.9028,29.8018,29.8187,528148.0
2017-07-28 10:00:00,35.22,35.51,35.17,35.44,276707.0,29.8272,30.0728,29.7849,30.0135,276707.0
2017-07-28 10:30:00,35.47,35.51,35.21,35.28,145641.0,30.0389,30.0728,29.8187,29.878,145641.0
2017-07-28 11:00:00,35.29,35.42,35.2,35.22,146180.0,29.8865,29.9966,29.8103,29.8272,146180.0
2017-07-28 11:30:00,35.23,35.33,35.07,35.15,200470.0,29.8357,29.9204,29.7002,29.7679,200470.0
2017-07-28 12:00:00,35.14,35.15,34.86,35.11,275346.0,29.7595,29.7679,29.5223,29.7341,275346.0
2017-07-28 12:30:00,35.1,35.28,35.0,35.07,127588.0,29.7256,29.878,29.6409,29.7002,127588.0
2017-07-28 13:00:00,35.11,35.26,35.03,35.06,99269.0,29.7341,29.8611,29.6663,29.6917,99269.0
2017-07-28 13:30:00,35.05,35.12,34.97,35.03,162157.0,29.6832,29.7425,29.6155,29.6663,162157.0
2017-07-28 14:00:00,35.0,35.26,34.98,35.23,302402.0,29.6409,29.8611,29.624,29.8357,302402.0
2017-07-28 14:30:00,35.24,35.24,35.08,35.1,101857.0,29.8441,29.8441,29.7086,29.7256,101857.0
2017-07-28 15:00:00,35.09,35.11,35.01,35.04,146256.0,29.7171,29.7341,29.6494,29.6748,146256.0
2017-07-28 15:30:00,35.04,35.23,35.03,35.13,447829.0,29.6748,29.8357,29.6663,29.751,447829.0
2017-07-31 09:30:00,35.55,35.68,35.19,35.2,93503.0,30.1067,30.2168,29.8018,29.8103,93503.0
2017-07-31 10:00:00,35.2,35.24,34.95,35.14,107462.0,29.8103,29.8441,29.5986,29.7595,107462.0
2017-07-31 10:30:00,35.15,35.16,34.92,35.02,84914.0,29.7679,29.7764,29.5731,29.6578,84914.0
2017-07-31 11:00:00,35.02,35.07,34.96,35.02,110478.0,29.6578,29.7002,29.607,29.6578,110478.0
2017-07-31 11:30:00,35.01,35.14,34.99,35.13,98427.0,29.6494,29.7595,29.6324,29.751,98427.0
2017-07-31 12:00:00,35.12,35.12,34.99,35.07,78334.0,29.7425,29.7425,29.6324,29.7002,78334.0
2017-07-31 12:30:00,35.07,35.13,35.01,35.05,164134.0,29.7002,29.751,29.6494,29.6832,164134.0
2017-07-31 13:00:00,35.05,35.13,34.96,35.07,127248.0,29.6832,29.751,29.607,29.7002,127248.0
2017-07-31 13:30:00,35.07,35.22,35.07,35.16,128644.0,29.7002,29.8272,29.7002,29.7764,128644.0
2017-07-31 14:00:00,35.15,35.37,35.15,35.36,295249.0,29.7679,29.9542,29.7679,29.9458,295249.0
2017-07-31 14:30:00,35.36,35.37,35.27,35.31,137254.0,29.9458,29.9542,29.8696,29.9034,137254.0
2017-07-31 15:00:00,35.31,35.4,35.29,35.4,169049.0,29.9034,29.9796,29.8865,29.9796,169049.0
2017-07-31 15:30:00,35.4,35.43,35.35,35.41,350703.0,29.9796,30.0051,29.9373,29.9881,350703.0
2017-08-01 09:30:00,35.53,35.54,35.11,35.17,158190.0,30.0897,30.0982,29.7341,29.7849,158190.0
2017-08-01 10:00:00,35.19,35.31,35.05,35.22,117937.0,29.8018,29.9034,29.6832,29.8272,117937.0
2017-08-01 10:30:00,35.21,35.26,35.03,35.19,81805.0,29.8187,29.8611,29.6663,29.8018,81805.0
2017-08-01 11:00:00,35.19,35.19,34.96,34.98,215146.0,29.8018,29.8018,29.607,29.624,215146.0
2017-08-01 11:30:00,35.0,35.08,34.76,35.06,197372.0,29.6409,29.7086,29.4376,29.6917,197372.0
2017-08-01 12:00:00,35.05,35.1,34.98,35.07,86284.0,29.6832,29.7256,29.624,29.7002,86284.0
2017-08-01 12:30:00,35.07,35.08,34.97,35.01,71438.0,29.7002,29.7086,29.6155,29.6494,71438.0
2017-08-01 13:00:00,35.0,35.14,34.99,35.01,69631.0,29.6409,29.7595,29.6324,29.6494,69631.0
2017-08-01 13:30:00,35.01,35.06,34.98,35.04,80578.0,29.6494,29.6917,29.624,29.6748,80578.0
2017-08-01 14:00:00,35.04,35.06,34.97,35.01,219274.0,29.6748,29.6917,29.6155,29.6494,219274.0
2017-08-01 14:30:00,35.0,35.04,34.99,34.99,189591.0,29.6409,29.6748,29.6324,29.6324,189591.0
2017-08-01 15:00:00,35.0,35.03,34.97,35.01,130897.0,29.6409,29.6663,29.6155,29.6494,130897.0
2017-08-01 15:30:00,35.01,35.02,34.82,34.87,426444.0,29.6494,29.6578,29.4885,29.5308,426444.0
2017-08-02 09:30:00,34.64,35.14,34.35,34.84,151232.0,29.336,29.7595,29.0904,29.5054,151232.0
2017-08-02 10:00:00,34.87,35.05,34.44,34.48,137151.0,29.5308,29.6832,29.1666,29.2005,137151.0
2017-08-02 10:30:00,34.5,34.71,34.32,34.44,183935.0,29.2175,29.3953,29.065,29.1666,183935.0
2017-08-02 11:00:00,34.44,34.64,34.39,34.53,155971.0,29.1666,29.336,29.1243,29.2429,155971.0
2017-08-02 11:30:00,34.53,34.6,34.35,34.41,100088.0,29.2429,29.3021,29.0904,29.1412,100088.0
2017-08-02 12:00:00,34.39,34.45,34.26,34.33,92567.0,29.1243,29.1751,29.0142,29.0735,92567.0
2017-08-02 12:30:00,34.34,34.44,34.28,34.44,79488.0,29.082,29.1666,29.0311,29.1666,79488.0
2017-08-02 13:00:00,34.43,34.6,34.4,34.48,94195.0,29.1582,29.3021,29.1328,29.2005,94195.0
2017-08-02 13:30:00,34.48,34.52,34.36,34.51,83671.0,29.2005,29.2344,29.0989,29.2259,83671.0
2017-08-02 14:00:00,34.53,34.55,34.39,34.5,73710.0,29.2429,29.2598,29.1243,29.2175,73710.0
2017-08-02 14:30:00,34.51,34.7,34.47,34.67,105530.0,29.2259,29.3868,29.192,29.3614,105530.0
2017-08-02 15:00:00,34.68,34.71,34.58,34.62,96190.0,29.3699,29.3953,29.2852,29.3191,96190.0
2017-08-02 15:30:00,34.62,34.83,34.6,34.81,444737.0,29.3191,29.4969,29.3021,29.48,444737.0
2017-08-03 09:30:00,34.78,35.04,34.6,35.04,74862.0,29.4546,29.6748,29.3021,29.6748,74862.0
2017-08-03 10:00:00,35.0,35.19,34.93,34.99,124874.0,29.6409,29.8018,29.5816,29.6324,124874.0
2017-08-03 10:30:00,34.97,35.13,34.9,35.07,88896.0,29.6155,29.751,29.5562,29.7002,88896.0
2017-08-03 11:00:00,35.07,35.16,35.0,35.09,84424.0,29.7002,29.7764,29.6409,29.7171,84424.0
2017-08-03 11:30:00,35.1,35.16,35.04,35.06,57136.0,29.7256,29.7764,29.6748,29.6917,57136.0
2017-08-03 12:00:00,35.05,35.15,35.04,35.08,51582.0,29.6832,29.7679,29.6748,29.7086,51582.0
2017-08-03 12:30:00,35.09,35.15,35.04,35.09,29662.0,29.7171,29.7679,29.6748,29.7171,29662.0
2017-08-03 13:00:00,35.09,35.14,35.05,35.12,42961.0,29.7171,29.7595,29.6832,29.7425,42961.0
2017-08-03 13:30:00,35.11,35.18,35.06,35.13,31976.0,29.7341,29.7933,29.6917,29.751,31976.0
2017-08-03 14:00:00,35.13,35.13,34.95,34.96,99374.0,29.751,29.751,29.5986,29.607,99374.0
2017-08-03 14:30:00,34.95,34.98,34.89,34.91,47058.0,29.5986,29.624,29.5477,29.5647,47058.0
2017-08-03 15:00:00,34.91,35.0,34.89,34.98,48737.0,29.5647,29.6409,29.5477,29.624,48737.0
2017-08-03 15:30:00,34.98,34.99,34.79,34.9,193238.0,29.624,29.6324,29.463,29.5562,193238.0
2017-08-04 09:30:00,35.09,35.24,34.94,35.01,86304.0,29.7171,29.8441,29.5901,29.6494,86304.0
2017-08-04 10:00:00,35.0,35.15,34.93,35.05,48065.0,29.6409,29.7679,29.5816,29.6832,48065.0
2017-08-04 10:30:00,35.02,35.22,35.02,35.22,42625.0,29.6578,29.8272,29.6578,29.8272,42625.0
2017-08-04 11:00:00,35.23,35.23,35.03,35.11,60179.0,29.8357,29.8357,29.6663,29.7341,60179.0
2017-08-04 11:30:00,35.09,35.21,35.01,35.06,86677.0,29.7171,29.8187,29.6494,29.6917,86677.0
2017-08-04 12:00:00,35.05,35.11,34.96,35.11,70007.0,29.6832,29.7341,29.607,29.7341,70007.0
2017-08-04 12:30:00,35.14,35.18,35.06,35.11,70237.0,29.7595,29.7933,29.6917,29.7341,70237.0
2017-08-04 13:00:00,35.12,35.19,35.08,35.13,61382.0,29.7425,29.8018,29.7086,29.751,61382.0
2017-08-04 13:30:00,35.13,35.18,35.1,35.18,50406.0,29.751,29.7933,29.7256,29.7933,50406.0
2017-08-04 14:00:00,35.18,35.21,35.07,35.18,66924.0,29.7933,29.8187,29.7002,29.7933,66924.0
2017-08-04 14:30:00,35.17,35.28,35.15,35.26,76000.0,29.7849,29.878,29.7679,29.8611,76000.0
2017-08-04 15:00:00,35.26,35.26,35.16,35.22,77657.0,29.8611,29.8611,29.7764,29.8272,77657.0
2017-08-04 15:30:00,35.22,35.37,35.21,35.27,288262.0,29.8272,29.9542,29.8187,29.8696,288262.0
2017-08-07 09:30:00,35.49,35.99,35.44,35.47,147194.0,30.0559,30.4793,30.0135,30.0389,147194.0
2017-08-07 10:00:00,35.49,35.5,35.27,35.28,84086.0,30.0559,30.0643,29.8696,29.878,84086.0
2017-08-07 10:30:00,35.28,35.46,35.16,35.43,173263.0,29.878,30.0305,29.7764,30.0051,173263.0
2017-08-07 11:00:00,35.41,35.52,35.33,35.42,103870.0,29.9881,30.0813,29.9204,29.9966,103870.0
2017-08-07 11:30:00,35.42,35.8,35.42,35.64,139252.0,29.9966,30.3184,29.9966,30.1829,139252.0
2017-08-07 12:00:00,35.64,35.79,35.6,35.78,64174.0,30.1829,30.3099,30.149,30.3015,64174.0
2017-08-07 12:30:00,35.78,36.14,35.78,36.13,182961.0,30.3015,30.6063,30.3015,30.5979,182961.0
2017-08-07 13:00:00,36.13,36.13,35.9,35.96,96384.0,30.5979,30.5979,30.4031,30.4539,96384.0
2017-08-07 13:30:00,35.98,36.0,35.71,35.77,115532.0,30.4708,30.4878,30.2422,30.293,115532.0
2017-08-07 14:00:00,35.77,35.79,35.65,35.68,140086.0,30.293,30.3099,30.1914,30.2168,140086.0
2017-08-07 14:30:00,35.68,35.78,35.67,35.77,46517.0,30.2168,30.3015,30.2083,30.293,46517.0
2017-08-07 15:00:00,35.75,35.8,35.7,35.73,55905.0,30.2761,30.3184,30.2337,30.2591,55905.0
2017-08-07 15:30:00,35.72,35.86,35.72,35.84,233574.0,30.2507,30.3692,30.2507,30.3523,233574.0
2017-08-08 09:30:00,35.83,35.83,35.21,35.53,90145.0,30.3438,30.3438,29.8187,30.0897,90145.0
2017-08-08 10:00:00,35.54,35.7,35.45,35.53,97858.0,30.0982,30.2337,30.022,30.0897,97858.0
2017-08-08 10:30:00,35.54,36.16,35.44,36.1,167581.0,30.0982,30.6233,30.0135,30.5725,167581.0
2017-08-08 11:00:00,36.1,36.33,36.04,36.05,141231.0,30.5725,30.7672,30.5217,30.5301,141231.0
2017-08-08 11:30:00,36.03,36.26,35.99,36.16,102657.0,30.5132,30.708,30.4793,30.6233,102657.0
2017-08-08 12:00:00,36.15,36.18,36.08,36.08,76369.0,30.6148,30.6402,30.5555,30.5555,76369.0
2017-08-08 12:30:00,36.08,36.12,35.94,35.97,107192.0,30.5555,30.5894,30.437,30.4624,107192.0
2017-08-08 13:00:00,35.99,36.07,35.96,36.01,251397.0,30.4793,30.5471,30.4539,30.4962,251397.0
2017-08-08 13:30:00,36.0,36.07,35.98,35.99,104131.0,30.4878,30.5471,30.4708,30.4793,104131.0
2017-08-08 14:00:00,35.99,36.07,35.91,36.0,124358.0,30.4793,30.5471,30.4116,30.4878,124358.0
2017-08-08 14:30:00,36.0,36.06,35.96,35.99,132521.0,30.4878,30.5386,30.4539,30.4793,132521.0
2017-08-08 15:00:00,35.99,36.03,35.87,35.93,205832.0,30.4793,30.5132,30.3777,30.4285,205832.0
2017-08-08 15:30:00,35.93,36.05,35.87,36.02,478536.0,30.4285,30.5301,30.3777,30.5047,478536.0
2017-08-09 09:30:00,35.89,36.0,35.63,35.93,156027.0,30.3946,30.4878,30.1744,30.4285,156027.0
2017-08-09 10:00:00,35.91,35.91,35.62,35.66,75905.0,30.4116,30.4116,30.166,30.1998,75905.0
2017-08-09 10:30:00,35.65,35.82,35.58,35.71,107359.0,30.1914,30.3353,30.1321,30.2422,107359.0
2017-08-09 11:00:00,35.71,35.94,35.68,35.72,90886.0,30.2422,30.437,30.2168,30.2507,90886.0
2017-08-09 11:30:00,35.71,35.75,35.6,35.63,101849.0,30.2422,30.2761,30.149,30.1744,101849.0
2017-08-09 12:00:00,35.63,35.85,35.63,35.78,77287.0,30.1744,30.3607,30.1744,30.3015,77287.0
2017-08-09 12:30:00,35.8,35.81,35.61,35.63,122111.0,30.3184,30.3269,30.1575,30.1744,122111.0
2017-08-09 13:00:00,35.64,35.67,35.54,35.65,43919.0,30.1829,30.2083,30.0982,30.1914,43919.0
2017-08-09 13:30:00,35.65,35.68,35.59,35.63,73388.0,30.1914,30.2168,30.1406,30.1744,73388.0
2017-08-09 14:00:00,35.64,35.65,35.53,35.56,49910.0,30.1829,30.1914,30.0897,30.1151,49910.0
2017-08-09 14:30:00,35.57,35.57,35.48,35.54,49049.0,30.1236,30.1236,30.0474,30.0982,49049.0
2017-08-09 15:00:00,35.54,35.61,35.49,35.56,107487.0,30.0982,30.1575,30.0559,30.1151,107487.0
2017-08-09 15:30:00,35.55,35.57,35.48,35.5,269974.0,30.1067,30.1236,30.0474,30.0643,269974.0
2017-08-10 09:30:00,35.22,35.52,35.2,35.45,74807.0,29.8272,30.0813,29.8103,30.022,74807.0
2017-08-10 10:00:00,35.43,35.64,35.25,35.5,114212.0,30.0051,30.1829,29.8526,30.0643,114212.0
2017-08-10 10:30:00,35.51,35.74,35.44,35.72,133334.0,30.0728,30.2676,30.0135,30.2507,133334.0
2017-08-10 11:00:00,35.72,35.76,35.61,35.74,80798.0,30.2507,30.2845,30.1575,30.2676,80798.0
2017-08-10 11:30:00,35.74,35.76,35.5,35.69,96297.0,30.2676,30.2845,30.0643,30.2252,96297.0
2017-08-10 12:00:00,35.69,35.74,35.52,35.6,98825.0,30.2252,30.2676,30.0813,30.149,98825.0
2017-08-10 12:30:00,35.57,35.6,35.44,35.57,62968.0,30.1236,30.149,30.0135,30.1236,62968.0
2017-08-10 13:00:00,35.54,35.73,35.54,35.7,60241.0,30.0982,30.2591,30.0982,30.2337,60241.0
2017-08-10 13:30:00,35.69,35.73,35.58,35.7,77855.0,30.2252,30.2591,30.1321,30.2337,77855.0
2017-08-10 14:00:00,35.69,35.83,35.64,35.74,71201.0,30.2252,30.3438,30.1829,30.2676,71201.0
2017-08-10 14:30:00,35.76,35.81,35.69,35.79,75264.0,30.2845,30.3269,30.2252,30.3099,75264.0
2017-08-10 15:00:00,35.79,35.82,35.52,35.59,205307.0,30.3099,30.3353,30.0813,30.1406,205307.0
2017-08-10 15:30:00,35.59,35.6,35.43,35.47,428471.0,30.1406,30.149,30.0051,30.0389,428471.0
2017-08-11 09:30:00,35.26,35.52,34.71,34.73,313313.0,29.8611,30.0813,29.3953,29.4122,313313.0
2017-08-11 10:00:00,34.71,35.08,34.66,34.93,157835.0,29.3953,29.7086,29.353,29.5816,157835.0
2017-08-11 10:30:00,34.91,34.97,34.8,34.8,82773.0,29.5647,29.6155,29.4715,29.4715,82773.0
2017-08-11 11:00:00,34.8,35.04,34.8,34.85,214164.0,29.4715,29.6748,29.4715,29.5139,214164.0
2017-08-11 11:30:00,34.85,35.05,34.81,34.9,117373.0,29.5139,29.6832,29.48,29.5562,117373.0
2017-08-11 12:00:00,34.91,35.03,34.89,35.01,55638.0,29.5647,29.6663,29.5477,29.6494,55638.0
2017-08-11 12:30:00,35.01,35.01,34.91,34.93,48922.0,29.6494,29.6494,29.5647,29.5816,48922.0
2017-08-11 13:00:00,34.92,34.97,34.86,34.88,56138.0,29.5731,29.6155,29.5223,29.5393,56138.0
2017-08-11 13:30:00,34.88,34.9,34.78,34.82,58021.0,29.5393,29.5562,29.4546,29.4885,58021.0
2017-08-11 14:00:00,34.83,34.86,34.77,34.78,115172.0,29.4969,29.5223,29.4461,29.4546,115172.0
2017-08-11 14:30:00,34.79,34.82,34.64,34.66,120474.0,29.463,29.4885,29.336,29.353,120474.0
2017-08-11 15:00:00,34.66,34.75,34.55,34.64,137060.0,29.353,29.4292,29.2598,29.336,137060.0
2017-08-11 15:30:00,34.64,34.69,34.49,34.53,472752.0,29.336,29.3784,29.209,29.2429,472752.0
2017-08-14 09:30:00,34.6,35.09,34.42,35.02,129430.0,29.3021,29.7171,29.1497,29.6578,129430.0
2017-08-14 10:00:00,35.03,35.05,34.87,34.91,109137.0,29.6663,29.6832,29.5308,29.5647,109137.0
2017-08-14 10:30:00,34.91,35.09,34.9,34.96,83667.0,29.5647,29.7171,29.5562,29.607,83667.0
2017-08-14 11:00:00,34.96,35.03,34.9,34.98,107434.0,29.607,29.6663,29.5562,29.624,107434.0
2017-08-14 11:30:00,34.99,35.05,34.92,35.0,55289.0,29.6324,29.6832,29.5731,29.6409,55289.0
2017-08-14 12:00:00,34.99,35.01,34.94,34.97,111035.0,29.6324,29.6494,29.5901,29.6155,111035.0
2017-08-14 12:30:00,34.97,35.03,34.94,34.95,53607.0,29.6155,29.6663,29.5901,29.5986,53607.0
2017-08-14 13:00:00,34.96,34.98,34.9,34.92,78193.0,29.607,29.624,29.5562,29.5731,78193.0
2017-08-14 13:30:00,34.93,35.01,34.89,35.01,143820.0,29.5816,29.6494,29.5477,29.6494,143820.0
2017-08-14 14:00:00,35.01,35.3,35.0,35.23,79277.0,29.6494,29.895,29.6409,29.8357,79277.0
2017-08-14 14:30:00,35.23,35.42,35.23,35.36,132986.0,29.8357,29.9966,29.8357,29.9458,132986.0
2017-08-14 15:00:00,35.37,35.51,35.35,35.46,195267.0,29.9542,30.0728,29.9373,30.0305,195267.0
2017-08-14 15:30:00,35.47,35.47,35.26,35.42,411065.0,30.0389,30.0389,29.8611,29.9966,411065.0
2017-08-15 09:30:00,35.3,35.93,35.16,35.89,107639.0,29.895,30.4285,29.7764,30.3946,107639.0
2017-08-15 10:00:00,35.91,35.93,35.53,35.58,101057.0,30.4116,30.4285,30.0897,30.1321,101057.0
2017-08-15 10:30:00,35.57,35.58,35.42,35.46,35333.0,30.1236,30.1321,29.9966,30.0305,35333.0
2017-08-15 11:00:00,35.46,35.51,35.33,35.49,43770.0,30.0305,30.0728,29.9204,30.0559,43770.0
2017-08-15 11:30:00,35.47,35.58,35.38,35.4,84527.0,30.0389,30.1321,29.9627,29.9796,84527.0
2017-08-15 12:00:00,35.39,35.47,35.38,35.42,41633.0,29.9712,30.0389,29.9627,29.9966,41633.0
2017-08-15 12:30:00,35.41,35.42,35.22,35.29,56480.0,29.9881,29.9966,29.8272,29.8865,56480.0
2017-08-15 13:00:00,35.28,35.31,35.19,35.25,53149.0,29.878,29.9034,29.8018,29.8526,53149.0
2017-08-15 13:30:00,35.24,35.3,35.2,35.21,61229.0,29.8441,29.895,29.8103,29.8187,61229.0
2017-08-15 14:00:00,35.2,35.3,35.19,35.3,58743.0,29.8103,29.895,29.8018,29.895,58743.0
2017-08-15 14:30:00,35.3,35.3,35.21,35.27,43354.0,29.895,29.895,29.8187,29.8696,43354.0
2017-08-15 15:00:00,35.27,35.42,35.23,35.4,80113.0,29.8696,29.9966,29.8357,29.9796,80113.0
2017-08-15 15:30:00,35.41,35.52,35.39,35.52,286254.0,29.9881,30.0813,29.9712,30.0813,286254.0
2017-08-16 09:30:00,35.75,36.27,35.75,36.07,161942.0,30.2761,30.7164,30.2761,30.5471,161942.0
2017-08-16 10:00:00,36.07,36.4,36.02,36.36,147760.0,30.5471,30.8265,30.5047,30.7927,147760.0
2017-08-16 10:30:00,36.37,36.41,36.15,36.23,70534.0,30.8011,30.835,30.6148,30.6826,70534.0
2017-08-16 11:00:00,36.21,36.32,36.13,36.2,96477.0,30.6656,30.7588,30.5979,30.6572,96477.0
2017-08-16 11:30:00,36.22,36.31,36.2,36.24,55905.0,30.6741,30.7503,30.6572,30.691,55905.0
2017-08-16 12:00:00,36.21,36.31,36.2,36.25,60377.0,30.6656,30.7503,30.6572,30.6995,60377.0
2017-08-16 12:30:00,36.25,36.38,36.24,36.3,112524.0,30.6995,30.8096,30.691,30.7418,112524.0
2017-08-16 13:00:00,36.3,36.31,36.1,36.15,90348.0,30.7418,30.7503,30.5725,30.6148,90348.0
2017-08-16 13:30:00,36.13,36.28,36.09,36.15,86919.0,30.5979,30.7249,30.564,30.6148,86919.0
2017-08-16 14:00:00,36.16,36.23,36.02,36.1,60657.0,30.6233,30.6826,30.5047,30.5725,60657.0
2017-08-16 14:30:00,36.08,36.14,36.03,36.06,58501.0,30.5555,30.6063,30.5132,30.5386,58501.0
2017-08-16 15:00:00,36.06,36.12,35.94,36.05,99819.0,30.5386,30.5894,30.437,30.5301,99819.0
2017-08-16 15:30:00,36.06,36.15,36.04,36.11,260971.0,30.5386,30.6148,30.5217,30.5809,260971.0
2017-08-17 09:30:00,35.82,36.04,35.36,35.66,180391.0,30.3353,30.5217,29.9458,30.1998,180391.0
2017-08-17 10:00:00,35.62,35.62,35.12,35.2,170172.0,30.166,30.166,29.7425,29.8103,170172.0
2017-08-17 10:30:00,35.2,35.38,35.15,35.3,79545.0,29.8103,29.9627,29.7679,29.895,79545.0
2017-08-17 11:00:00,35.3,35.4,35.27,35.38,102809.0,29.895,29.9796,29.8696,29.9627,102809.0
2017-08-17 11:30:00,35.38,35.49,35.35,35.41,85360.0,29.9627,30.0559,29.9373,29.9881,85360.0
2017-08-17 12:00:00,35.41,35.46,35.2,35.23,169167.0,29.9881,30.0305,29.8103,29.8357,169167.0
2017-08-17 12:30:00,35.25,35.27,35.08,35.1,88524.0,29.8526,29.8696,29.7086,29.7256,88524.0
2017-08-17 13:00:00,35.11,35.11,35.0,35.05,56244.0,29.7341,29.7341,29.6409,29.6832,56244.0
2017-08-17 13:30:00,35.06,35.13,35.01,35.06,72583.0,29.6917,29.751,29.6494,29.6917,72583.0
2017-08-17 14:00:00,35.08,35.1,34.92,35.05,97355.0,29.7086,29.7256,29.5731,29.6832,97355.0
2017-08-17 14:30:00,35.04,35.04,34.91,34.93,108987.0,29.6748,29.6748,29.5647,29.5816,108987.0
2017-08-17 15:00:00,34.93,34.93,34.73,34.79,160088.0,29.5816,29.5816,29.4122,29.463,160088.0
2017-08-17 15:30:00,34.8,34.82,34.48,34.55,557214.0,29.4715,29.4885,29.2005,29.2598,557214.0
2017-08-18 09:30:00,34.67,34.67,34.17,34.22,204225.0,29.3614,29.3614,28.938,28.9803,204225.0
2017-08-18 10:00:00,34.22,34.5,34.21,34.48,232388.0,28.9803,29.2175,28.9719,29.2005,232388.0
2017-08-18 10:30:00,34.48,34.48,34.18,34.35,238943.0,29.2005,29.2005,28.9465,29.0904,238943.0
2017-08-18 11:00:00,34.35,34.49,34.23,34.4,209422.0,29.0904,29.209,28.9888,29.1328,209422.0
2017-08-18 11:30:00,34.41,34.58,34.39,34.53,128898.0,29.1412,29.2852,29.1243,29.2429,128898.0
2017-08-18 12:00:00,34.53,34.54,34.35,34.41,78419.0,29.2429,29.2513,29.0904,29.1412,78419.0
2017-08-18 12:30:00,34.42,34.45,34.35,34.38,76184.0,29.1497,29.1751,29.0904,29.1158,76184.0
2017-08-18 13:00:00,34.38,34.43,34.29,34.34,101855.0,29.1158,29.1582,29.0396,29.082,101855.0
2017-08-18 13:30:00,34.36,34.36,34.27,34.34,61773.0,29.0989,29.0989,29.0227,29.082,61773.0
2017-08-18 14:00:00,34.34,34.51,34.34,34.49,98314.0,29.082,29.2259,29.082,29.209,98314.0
2017-08-18 14:30:00,34.49,34.52,34.4,34.4,92786.0,29.209,29.2344,29.1328,29.1328,92786.0
2017-08-18 15:00:00,34.4,34.52,34.38,34.4,121714.0,29.1328,29.2344,29.1158,29.1328,121714.0
2017-08-18 15:30:00,34.41,34.49,34.28,34.28,366895.0,29.1412,29.209,29.0311,29.0311,366895.0
2017-08-21 09:30:00,34.35,34.4,33.95,34.0,193022.0,29.0904,29.1328,28.7517,28.794,193022.0
2017-08-21 10:00:00,33.97,34.03,33.8,33.87,385069.0,28.7686,28.8194,28.6246,28.6839,385069.0
2017-08-21 10:30:00,33.86,34.08,33.86,34.07,235636.0,28.6754,28.8618,28.6754,28.8533,235636.0
2017-08-21 11:00:00,34.08,34.08,33.96,33.97,149054.0,28.8618,28.8618,28.7601,28.7686,149054.0
2017-08-21 11:30:00,33.97,34.1,33.94,34.05,116282.0,28.7686,28.8787,28.7432,28.8364,116282.0
2017-08-21 12:00:00,34.06,34.08,33.99,34.03,321149.0,28.8448,28.8618,28.7855,28.8194,321149.0
2017-08-21 12:30:00,34.02,34.07,33.97,33.99,77446.0,28.8109,28.8533,28.7686,28.7855,77446.0
2017-08-21 13:00:00,33.99,34.03,33.85,33.86,100886.0,28.7855,28.8194,28.667,28.6754,100886.0
2017-08-21 13:30:00,33.85,33.92,33.73,33.8,84178.0,28.667,28.7263,28.5654,28.6246,84178.0
2017-08-21 14:00:00,33.78,33.84,33.73,33.78,97324.0,28.6077,28.6585,28.5654,28.6077,97324.0
2017-08-21 14:30:00,33.78,33.99,33.77,33.97,244281.0,28.6077,28.7855,28.5992,28.7686,244281.0
2017-08-21 15:00:00,33.96,33.96,33.8,33.85,172805.0,28.7601,28.7601,28.6246,28.667,172805.0
2017-08-21 15:30:00,33.86,33.91,33.7,33.71,674575.0,28.6754,28.7178,28.5399,28.5484,674575.0
2017-08-22 09:30:00,33.72,33.9,33.53,33.55,329380.0,28.5569,28.7093,28.396,28.4129,329380.0
2017-08-22 10:00:00,33.55,33.87,33.54,33.72,1007679.0,28.4129,28.6839,28.4044,28.5569,1007679.0
2017-08-22 10:30:00,33.73,33.99,33.59,33.97,214680.0,28.5654,28.7855,28.4468,28.7686,214680.0
2017-08-22 11:00:00,33.97,33.97,33.84,33.9,207114.0,28.7686,28.7686,28.6585,28.7093,207114.0
2017-08-22 11:30:00,33.89,34.01,33.85,33.97,330870.0,28.7009,28.8025,28.667,28.7686,330870.0
2017-08-22 12:00:00,33.97,33.99,33.89,33.95,248028.0,28.7686,28.7855,28.7009,28.7517,248028.0
2017-08-22 12:30:00,33.95,33.96,33.77,33.84,244187.0,28.7517,28.7601,28.5992,28.6585,244187.0
2017-08-22 13:00:00,33.84,34.06,33.82,34.02,338882.0,28.6585,28.8448,28.6416,28.8109,338882.0
2017-08-22 13:30:00,34.01,34.16,33.96,34.15,323591.0,28.8025,28.9295,28.7601,28.921,323591.0
2017-08-22 14:00:00,34.15,34.17,34.07,34.09,123427.0,28.921,28.938,28.8533,28.8702,123427.0
2017-08-22 14:30:00,34.1,34.1,33.98,34.02,235190.0,28.8787,28.8787,28.7771,28.8109,235190.0
2017-08-22 15:00:00,34.02,34.15,34.0,34.08,149827.0,28.8109,28.921,28.794,28.8618,149827.0
2017-08-22 15:30:00,34.09,34.09,33.93,33.94,669509.0,28.8702,28.8702,28.7347,28.7432,669509.0
2017-08-23 09:30:00,33.78,34.58,33.55,34.58,305727.0,28.6077,29.2852,28.4129,29.2852,305727.0
2017-08-23 10:00:00,34.55,34.63,34.39,34.45,146942.0,29.2598,29.3275,29.1243,29.1751,146942.0
2017-08-23 10:30:00,34.46,34.61,34.34,34.47,210570.0,29.1836,29.3106,29.082,29.192,210570.0
2017-08-23 11:00:00,34.47,34.55,34.39,34.55,119584.0,29.192,29.2598,29.1243,29.2598,119584.0
2017-08-23 11:30:00,34.54,34.62,34.5,34.53,79715.0,29.2513,29.3191,29.2175,29.2429,79715.0
2017-08-23 12:00:00,34.51,34.65,34.5,34.57,110743.0,29.2259,29.3445,29.2175,29.2767,110743.0
2017-08-23 12:30:00,34.57,34.59,34.48,34.5,272667.0,29.2767,29.2937,29.2005,29.2175,272667.0
2017-08-23 13:00:00,34.49,34.55,34.46,34.54,267434.0,29.209,29.2598,29.1836,29.2513,267434.0
2017-08-23 13:30:00,34.54,34.55,34.42,34.43,142897.0,29.2513,29.2598,29.1497,29.1582,142897.0
2017-08-23 14:00:00,34.42,34.52,34.39,34.44,221594.0,29.1497,29.2344,29.1243,29.1666,221594.0
2017-08-23 14:30:00,34.44,34.51,34.42,34.46,168849.0,29.1666,29.2259,29.1497,29.1836,168849.0
2017-08-23 15:00:00,34.46,34.48,34.41,34.47,266049.0,29.1836,29.2005,29.1412,29.192,266049.0
2017-08-23 15:30:00,34.47,34.51,34.42,34.43,437004.0,29.192,29.2259,29.1497,29.1582,437004.0
2017-08-24 09:30:00,34.41,34.55,34.27,34.28,178825.0,29.1412,29.2598,29.0227,29.0311,178825.0
2017-08-24 10:00:00,34.29,34.61,34.25,34.61,218816.0,29.0396,29.3106,29.0057,29.3106,218816.0
2017-08-24 10:30:00,34.63,34.64,34.46,34.53,151918.0,29.3275,29.336,29.1836,29.2429,151918.0
2017-08-24 11:00:00,34.53,34.56,34.42,34.46,101735.0,29.2429,29.2683,29.1497,29.1836,101735.0
2017-08-24 11:30:00,34.45,34.59,34.4,34.55,151916.0,29.1751,29.2937,29.1328,29.2598,151916.0
2017-08-24 12:00:00,34.56,34.57,34.47,34.49,115828.0,29.2683,29.2767,29.192,29.209,115828.0
2017-08-24 12:30:00,34.49,34.55,34.49,34.5,77432.0,29.209,29.2598,29.209,29.2175,77432.0
2017-08-24 13:00:00,34.5,34.52,34.43,34.45,74663.0,29.2175,29.2344,29.1582,29.1751,74663.0
2017-08-24 13:30:00,34.44,34.5,34.36,34.39,90823.0,29.1666,29.2175,29.0989,29.1243,90823.0
2017-08-24 14:00:00,34.4,34.52,34.36,34.51,76682.0,29.1328,29.2344,29.0989,29.2259,76682.0
2017-08-24 14:30:00,34.51,34.52,34.43,34.45,79546.0,29.2259,29.2344,29.1582,29.1751,79546.0
2017-08-24 15:00:00,34.45,34.46,34.35,34.36,76037.0,29.1751,29.1836,29.0904,29.0989,76037.0
2017-08-24 15:30:00,34.37,34.37,34.1,34.12,376485.0,29.1074,29.1074,28.8787,28.8956,376485.0
2017-08-25 09:30:00,34.32,34.49,34.26,34.32,116394.0,29.065,29.209,29.0142,29.065,116394.0
2017-08-25 10:00:00,34.33,34.62,34.31,34.5,91332.0,29.0735,29.3191,29.0565,29.2175,91332.0
2017-08-25 10:30:00,34.49,34.54,34.39,34.47,109019.0,29.209,29.2513,29.1243,29.192,109019.0
2017-08-25 11:00:00,34.47,34.55,34.41,34.46,74223.0,29.192,29.2598,29.1412,29.1836,74223.0
2017-08-25 11:30:00,34.45,34.59,34.43,34.55,56874.0,29.1751,29.2937,29.1582,29.2598,56874.0
2017-08-25 12:00:00,34.55,34.57,34.52,34.57,50336.0,29.2598,29.2767,29.2344,29.2767,50336.0
2017-08-25 12:30:00,34.57,34.71,34.52,34.7,73185.0,29.2767,29.3953,29.2344,29.3868,73185.0
2017-08-25 13:00:00,34.69,34.77,34.69,34.74,68223.0,29.3784,29.4461,29.3784,29.4207,68223.0
2017-08-25 13:30:00,34.74,34.77,34.67,34.68,68272.0,29.4207,29.4461,29.3614,29.3699,68272.0
2017-08-25 14:00:00,34.69,34.78,34.64,34.76,47008.0,29.3784,29.4546,29.336,29.4376,47008.0
2017-08-25 14:30:00,34.76,34.81,34.73,34.79,47896.0,29.4376,29.48,29.4122,29.463,47896.0
2017-08-25 15:00:00,34.79,34.8,34.64,34.65,78742.0,29.463,29.4715,29.336,29.3445,78742.0
2017-08-25 15:30:00,34.64,34.72,34.62,34.66,272212.0,29.336,29.4038,29.3191,29.353,272212.0
2017-08-28 09:30:00,34.65,34.72,34.34,34.39,104601.0,29.3445,29.4038,29.082,29.1243,104601.0
2017-08-28 10:00:00,34.39,34.5,34.28,34.39,102844.0,29.1243,29.2175,29.0311,29.1243,102844.0
2017-08-28 10:30:00,34.39,34.64,34.34,34.63,59998.0,29.1243,29.336,29.082,29.3275,59998.0
2017-08-28 11:00:00,34.63,34.68,34.5,34.51,87076.0,29.3275,29.3699,29.2175,29.2259,87076.0
2017-08-28 11:30:00,34.51,34.56,34.49,34.51,53035.0,29.2259,29.2683,29.209,29.2259,53035.0
2017-08-28 12:00:00,34.52,34.58,34.48,34.51,54893.0,29.2344,29.2852,29.2005,29.2259,54893.0
2017-08-28 12:30:00,34.51,34.55,34.47,34.53,72329.0,29.2259,29.2598,29.192,29.2429,72329.0
2017-08-28 13:00:00,34.55,34.59,34.5,34.53,49045.0,29.2598,29.2937,29.2175,29.2429,49045.0
2017-08-28 13:30:00,34.54,34.58,34.49,34.55,50627.0,29.2513,29.2852,29.209,29.2598,50627.0
2017-08-28 14:00:00,34.54,34.58,34.49,34.51,52235.0,29.2513,29.2852,29.209,29.2259,52235.0
2017-08-28 14:30:00,34.51,34.57,34.49,34.52,56499.0,29.2259,29.2767,29.209,29.2344,56499.0
2017-08-28 15:00:00,34.52,34.53,34.5,34.53,68530.0,29.2344,29.2429,29.2175,29.2429,68530.0
2017-08-28 15:30:00,34.52,34.54,34.39,34.48,226076.0,29.2344,29.2513,29.1243,29.2005,226076.0
2017-08-29 09:30:00,34.18,34.25,33.83,34.05,321617.0,28.9465,29.0057,28.65,28.8364,321617.0
2017-08-29 10:00:00,34.04,34.12,33.8,34.1,185054.0,28.8279,28.8956,28.6246,28.8787,185054.0
2017-08-29 10:30:00,34.1,34.22,33.99,34.1,208100.0,28.8787,28.9803,28.7855,28.8787,208100.0
2017-08-29 11:00:00,34.1,34.12,33.88,34.0,129950.0,28.8787,28.8956,28.6924,28.794,129950.0
2017-08-29 11:30:00,34.0,34.16,33.98,34.07,182443.0,28.794,28.9295,28.7771,28.8533,182443.0
2017-08-29 12:00:00,34.07,34.18,34.06,34.18,107482.0,28.8533,28.9465,28.8448,28.9465,107482.0
2017-08-29 12:30:00,34.18,34.49,34.17,34.49,223064.0,28.9465,29.209,28.938,29.209,223064.0
2017-08-29 13:00:00,34.49,34.79,34.48,34.71,275039.0,29.209,29.463,29.2005,29.3953,275039.0
2017-08-29 13:30:00,34.72,34.91,34.66,34.68,170514.0,29.4038,29.5647,29.353,29.3699,170514.0
2017-08-29 14:00:00,34.69,34.72,34.53,34.59,111844.0,29.3784,29.4038,29.2429,29.2937,111844.0
2017-08-29 14:30:00,34.6,34.73,34.56,34.61,79816.0,29.3021,29.4122,29.2683,29.3106,79816.0
2017-08-29 15:00:00,34.61,34.63,34.47,34.49,81024.0,29.3106,29.3275,29.192,29.209,81024.0
2017-08-29 15:30:00,34.5,34.56,34.46,34.49,249762.0,29.2175,29.2683,29.1836,29.209,249762.0
2017-08-30 09:30:00,34.45,34.84,34.18,34.81,120158.0,29.1751,29.5054,28.9465,29.48,120158.0
2017-08-30 10:00:00,34.81,34.89,34.65,34.74,74369.0,29.48,29.5477,29.3445,29.4207,74369.0
2017-08-30 10:30:00,34.75,34.81,34.62,34.73,51014.0,29.4292,29.48,29.3191,29.4122,51014.0
2017-08-30 11:00:00,34.72,34.83,34.65,34.76,58962.0,29.4038,29.4969,29.3445,29.4376,58962.0
2017-08-30 11:30:00,34.76,34.95,34.7,34.95,170382.0,29.4376,29.5986,29.3868,29.5986,170382.0
2017-08-30 12:00:00,34.95,34.97,34.86,34.91,36718.0,29.5986,29.6155,29.5223,29.5647,36718.0
2017-08-30 12:30:00,34.93,34.94,34.87,34.92,41327.0,29.5816,29.5901,29.5308,29.5731,41327.0
2017-08-30 13:00:00,34.92,35.0,34.89,34.98,50435.0,29.5731,29.6409,29.5477,29.624,50435.0
2017-08-30 13:30:00,34.98,35.0,34.85,34.93,56465.0,29.624,29.6409,29.5139,29.5816,56465.0
2017-08-30 14:00:00,34.94,34.97,34.9,34.95,44679.0,29.5901,29.6155,29.5562,29.5986,44679.0
2017-08-30 14:30:00,34.95,34.97,34.82,34.9,77626.0,29.5986,29.6155,29.4885,29.5562,77626.0
2017-08-30 15:00:00,34.9,34.94,34.84,34.94,67365.0,29.5562,29.5901,29.5054,29.5901,67365.0
2017-08-30 15:30:00,34.93,34.94,34.8,34.82,184395.0,29.5816,29.5901,29.4715,29.4885,184395.0
2017-08-31 09:30:00,34.96,35.27,34.74,34.76,127339.0,29.607,29.8696,29.4207,29.4376,127339.0
2017-08-31 10:00:00,34.75,34.84,34.61,34.67,140122.0,29.4292,29.5054,29.3106,29.3614,140122.0
2017-08-31 10:30:00,34.66,34.68,34.48,34.57,142718.0,29.353,29.3699,29.2005,29.2767,142718.0
2017-08-31 11:00:00,34.57,34.62,34.4,34.5,109292.0,29.2767,29.3191,29.1328,29.2175,109292.0
2017-08-31 11:30:00,34.5,34.64,34.47,34.63,51437.0,29.2175,29.336,29.192,29.3275,51437.0
2017-08-31 12:00:00,34.63,34.65,34.6,34.63,39762.0,29.3275,29.3445,29.3021,29.3275,39762.0
2017-08-31 12:30:00,34.63,34.67,34.53,34.55,45240.0,29.3275,29.3614,29.2429,29.2598,45240.0
2017-08-31 13:00:00,34.54,34.59,34.38,34.4,88533.0,29.2513,29.2937,29.1158,29.1328,88533.0
2017-08-31 13:30:00,34.41,34.42,34.35,34.35,76120.0,29.1412,29.1497,29.0904,29.0904,76120.0
2017-08-31 14:00:00,34.35,34.4,34.29,34.4,102340.0,29.0904,29.1328,29.0396,29.1328,102340.0
2017-08-31 14:30:00,34.39,34.62,34.38,34.6,183179.0,29.1243,29.3191,29.1158,29.3021,183179.0
2017-08-31 15:00:00,34.6,34.68,34.57,34.59,147625.0,29.3021,29.3699,29.2767,29.2937,147625.0
2017-08-31 15:30:00,34.6,34.62,34.42,34.45,541283.0,29.3021,29.3191,29.1497,29.1751,541283.0
2017-09-01 09:30:00,34.62,35.01,34.62,34.77,172278.0,29.3191,29.6494,29.3191,29.4461,172278.0
2017-09-01 10:00:00,34.78,34.92,34.69,34.71,61983.0,29.4546,29.5731,29.3784,29.3953,61983.0
2017-09-01 10:30:00,34.71,34.89,34.67,34.82,64999.0,29.3953,29.5477,29.3614,29.4885,64999.0
2017-09-01 11:00:00,34.83,34.93,34.72,34.85,56983.0,29.4969,29.5816,29.4038,29.5139,56983.0
2017-09-01 11:30:00,34.86,34.97,34.8,34.97,70997.0,29.5223,29.6155,29.4715,29.6155,70997.0
2017-09-01 12:00:00,34.97,35.03,34.89,35.03,61280.0,29.6155,29.6663,29.5477,29.6663,61280.0
2017-09-01 12:30:00,35.03,35.1,35.01,35.02,82501.0,29.6663,29.7256,29.6494,29.6578,82501.0
2017-09-01 13:00:00,35.02,35.11,34.99,35.03,78262.0,29.6578,29.7341,29.6324,29.6663,78262.0
2017-09-01 13:30:00,35.03,35.1,35.0,35.06,42577.0,29.6663,29.7256,29.6409,29.6917,42577.0
2017-09-01 14:00:00,35.06,35.06,34.95,34.96,73408.0,29.6917,29.6917,29.5986,29.607,73408.0
2017-09-01 14:30:00,34.96,35.02,34.86,34.96,92884.0,29.607,29.6578,29.5223,29.607,92884.0
2017-09-01 15:00:00,34.97,34.98,34.88,34.95,87500.0,29.6155,29.624,29.5393,29.5986,87500.0
2017-09-01 15:30:00,34.95,34.95,34.76,34.77,256806.0,29.5986,29.5986,29.4376,29.4461,256806.0
2017-09-05 09:30:00,35.04,35.54,34.89,34.89,246835.0,29.6748,30.0982,29.5477,29.5477,246835.0
2017-09-05 10:00:00,34.89,34.94,34.64,34.7,160527.0,29.5477,29.5901,29.336,29.3868,160527.0
2017-09-05 10:30:00,34.7,34.83,34.61,34.62,193267.0,29.3868,29.4969,29.3106,29.3191,193267.0
2017-09-05 11:00:00,34.62,34.8,34.49,34.5,232776.0,29.3191,29.4715,29.209,29.2175,232776.0
2017-09-05 11:30:00,34.51,34.54,34.31,34.32,249585.0,29.2259,29.2513,29.0565,29.065,249585.0
2017-09-05 12:00:00,34.32,34.32,34.09,34.18,187738.0,29.065,29.065,28.8702,28.9465,187738.0
2017-09-05 12:30:00,34.17,34.17,33.77,34.04,288484.0,28.938,28.938,28.5992,28.8279,288484.0
2017-09-05 13:00:00,34.02,34.13,33.89,33.9,154086.0,28.8109,28.9041,28.7009,28.7093,154086.0
2017-09-05 13:30:00,33.92,34.35,33.89,34.3,128494.0,28.7263,29.0904,28.7009,29.0481,128494.0
2017-09-05 14:00:00,34.29,34.34,34.23,34.29,119194.0,29.0396,29.082,28.9888,29.0396,119194.0
2017-09-05 14:30:00,34.29,34.36,34.22,34.27,124406.0,29.0396,29.0989,28.9803,29.0227,124406.0
2017-09-05 15:00:00,34.27,34.35,34.2,34.33,167096.0,29.0227,29.0904,28.9634,29.0735,167096.0
2017-09-05 15:30:00,34.33,34.38,34.13,34.19,521069.0,29.0735,29.1158,28.9041,28.9549,521069.0
2017-09-06 09:30:00,34.25,34.87,34.24,34.39,144332.0,29.0057,29.5308,28.9973,29.1243,144332.0
2017-09-06 10:00:00,34.44,34.47,34.13,34.2,231870.0,29.1666,29.192,28.9041,28.9634,231870.0
2017-09-06 10:30:00,34.2,34.25,34.03,34.16,213535.0,28.9634,29.0057,28.8194,28.9295,213535.0
2017-09-06 11:00:00,34.15,34.23,33.96,34.03,114956.0,28.921,28.9888,28.7601,28.8194,114956.0
2017-09-06 11:30:00,34.04,34.1,33.98,34.1,104798.0,28.8279,28.8787,28.7771,28.8787,104798.0
2017-09-06 12:00:00,34.09,34.26,34.02,34.25,72854.0,28.8702,29.0142,28.8109,29.0057,72854.0
2017-09-06 12:30:00,34.24,34.34,34.21,34.32,69593.0,28.9973,29.082,28.9719,29.065,69593.0
2017-09-06 13:00:00,34.32,34.37,34.26,34.32,148975.0,29.065,29.1074,29.0142,29.065,148975.0
2017-09-06 13:30:00,34.32,34.42,34.3,34.4,74484.0,29.065,29.1497,29.0481,29.1328,74484.0
2017-09-06 14:00:00,34.39,34.44,34.26,34.3,132058.0,29.1243,29.1666,29.0142,29.0481,132058.0
2017-09-06 14:30:00,34.3,34.37,34.24,34.28,190406.0,29.0481,29.1074,28.9973,29.0311,190406.0
2017-09-06 15:00:00,34.28,34.28,34.17,34.2,223548.0,29.0311,29.0311,28.938,28.9634,223548.0
2017-09-06 15:30:00,34.2,34.25,34.09,34.16,610881.0,28.9634,29.0057,28.8702,28.9295,610881.0
2017-09-07 09:30:00,34.16,34.41,33.64,33.73,202205.0,28.9295,29.1412,28.4891,28.5654,202205.0
2017-09-07 10:00:00,33.73,33.73,33.38,33.4,167189.0,28.5654,28.5654,28.2689,28.2859,167189.0
2017-09-07 10:30:00,33.4,33.78,33.37,33.62,193699.0,28.2859,28.6077,28.2605,28.4722,193699.0
2017-09-07 11:00:00,33.63,33.71,33.35,33.35,193299.0,28.4807,28.5484,28.2435,28.2435,193299.0
2017-09-07 11:30:00,33.36,33.62,33.32,33.59,200906.0,28.252,28.4722,28.2181,28.4468,200906.0
2017-09-07 12:00:00,33.59,33.79,33.52,33.79,203678.0,28.4468,28.6162,28.3875,28.6162,203678.0
2017-09-07 12:30:00,33.78,34.04,33.78,34.0,175868.0,28.6077,28.8279,28.6077,28.794,175868.0
2017-09-07 13:00:00,34.0,34.02,33.77,33.89,126634.0,28.794,28.8109,28.5992,28.7009,126634.0
2017-09-07 13:30:00,33.89,33.98,33.89,33.98,127090.0,28.7009,28.7771,28.7009,28.7771,127090.0
2017-09-07 14:00:00,33.98,33.99,33.8,33.83,150792.0,28.7771,28.7855,28.6246,28.65,150792.0
2017-09-07 14:30:00,33.84,34.03,33.84,34.02,128537.0,28.6585,28.8194,28.6585,28.8109,128537.0
2017-09-07 15:00:00,34.02,34.06,33.9,33.91,214805.0,28.8109,28.8448,28.7093,28.7178,214805.0
2017-09-07 15:30:00,33.92,34.03,33.87,33.98,484719.0,28.7263,28.8194,28.6839,28.7771,484719.0
2017-09-08 09:30:00,33.89,34.14,33.62,34.0,108663.0,28.7009,28.9126,28.4722,28.794,108663.0
2017-09-08 10:00:00,33.96,33.96,33.61,33.8,305295.0,28.7601,28.7601,28.4637,28.6246,305295.0
2017-09-08 10:30:00,33.8,33.89,33.73,33.81,277833.0,28.6246,28.7009,28.5654,28.6331,277833.0
2017-09-08 11:00:00,33.83,33.87,33.4,33.53,190180.0,28.65,28.6839,28.2859,28.396,190180.0
2017-09-08 11:30:00,33.54,33.55,33.24,33.41,316043.0,28.4044,28.4129,28.1504,28.2944,316043.0
2017-09-08 12:00:00,33.42,33.73,33.4,33.73,163502.0,28.3028,28.5654,28.2859,28.5654,163502.0
2017-09-08 12:30:00,33.73,33.93,33.69,33.82,234843.0,28.5654,28.7347,28.5315,28.6416,234843.0
2017-09-08 13:00:00,33.83,33.87,33.75,33.84,219503.0,28.65,28.6839,28.5823,28.6585,219503.0
2017-09-08 13:30:00,33.83,33.97,33.83,33.97,110717.0,28.65,28.7686,28.65,28.7686,110717.0
2017-09-08 14:00:00,33.97,34.17,33.95,34.03,199809.0,28.7686,28.938,28.7517,28.8194,199809.0
2017-09-08 14:30:00,34.04,34.22,34.01,34.22,164861.0,28.8279,28.9803,28.8025,28.9803,164861.0
2017-09-08 15:00:00,34.22,34.36,34.17,34.29,217627.0,28.9803,29.0989,28.938,29.0396,217627.0
2017-09-08 15:30:00,34.29,34.36,34.14,34.21,614988.0,29.0396,29.0989,28.9126,28.9719,614988.0
2017-09-11 09:30:00,34.39,34.56,33.9,33.9,152967.0,29.1243,29.2683,28.7093,28.7093,152967.0
2017-09-11 10:00:00,33.9,34.25,33.87,34.06,138771.0,28.7093,29.0057,28.6839,28.8448,138771.0
2017-09-11 10:30:00,34.06,34.06,33.87,33.96,87304.0,28.8448,28.8448,28.6839,28.7601,87304.0
2017-09-11 11:00:00,33.95,34.0,33.8,33.99,114704.0,28.7517,28.794,28.6246,28.7855,114704.0
2017-09-11 11:30:00,33.99,34.01,33.87,33.99,73703.0,28.7855,28.8025,28.6839,28.7855,73703.0
2017-09-11 12:00:00,34.0,34.0,33.88,33.9,147268.0,28.794,28.794,28.6924,28.7093,147268.0
2017-09-11 12:30:00,33.91,33.99,33.85,33.85,68174.0,28.7178,28.7855,28.667,28.667,68174.0
2017-09-11 13:00:00,33.85,33.87,33.64,33.83,116703.0,28.667,28.6839,28.4891,28.65,116703.0
2017-09-11 13:30:00,33.83,33.83,33.49,33.57,133359.0,28.65,28.65,28.3621,28.4299,133359.0
2017-09-11 14:00:00,33.58,33.58,33.45,33.56,116672.0,28.4383,28.4383,28.3282,28.4214,116672.0
2017-09-11 14:30:00,33.58,33.64,33.51,33.51,111073.0,28.4383,28.4891,28.379,28.379,111073.0
2017-09-11 15:00:00,33.51,33.55,33.46,33.49,143927.0,28.379,28.4129,28.3367,28.3621,143927.0
2017-09-11 15:30:00,33.5,33.5,33.32,33.41,770050.0,28.3706,28.3706,28.2181,28.2944,770050.0
2017-09-12 09:30:00,32.92,32.99,32.2,32.6,637003.0,27.8794,27.9387,27.2696,27.6084,637003.0
2017-09-12 10:00:00,32.61,32.84,32.44,32.47,282377.0,27.6168,27.8116,27.4729,27.4983,282377.0
2017-09-12 10:30:00,32.48,32.9,32.42,32.65,203474.0,27.5068,27.8624,27.4559,27.6507,203474.0
2017-09-12 11:00:00,32.66,32.9,32.62,32.84,190955.0,27.6592,27.8624,27.6253,27.8116,190955.0
2017-09-12 11:30:00,32.86,33.01,32.79,32.99,341907.0,27.8286,27.9556,27.7693,27.9387,341907.0
2017-09-12 12:00:00,32.99,33.01,32.87,32.96,218324.0,27.9387,27.9556,27.837,27.9133,218324.0
2017-09-12 12:30:00,32.97,33.17,32.92,33.14,205790.0,27.9217,28.0911,27.8794,28.0657,205790.0
2017-09-12 13:00:00,33.14,33.16,33.01,33.13,128067.0,28.0657,28.0826,27.9556,28.0572,128067.0
2017-09-12 13:30:00,33.12,33.15,33.05,33.11,119747.0,28.0488,28.0742,27.9895,28.0403,119747.0
2017-09-12 14:00:00,33.11,33.16,33.05,33.11,117799.0,28.0403,28.0826,27.9895,28.0403,117799.0
2017-09-12 14:30:00,33.11,33.25,33.09,33.17,148186.0,28.0403,28.1589,28.0233,28.0911,148186.0
2017-09-12 15:00:00,33.18,33.26,33.1,33.18,237923.0,28.0996,28.1673,28.0318,28.0996,237923.0
2017-09-12 15:30:00,33.17,33.32,33.15,33.25,389453.0,28.0911,28.2181,28.0742,28.1589,389453.0
2017-09-13 09:30:00,33.13,33.25,33.02,33.24,271493.0,28.0572,28.1589,27.9641,28.1504,271493.0
2017-09-13 10:00:00,33.23,33.46,33.11,33.41,190884.0,28.1419,28.3367,28.0403,28.2944,190884.0
2017-09-13 10:30:00,33.41,33.58,33.41,33.53,230673.0,28.2944,28.4383,28.2944,28.396,230673.0
2017-09-13 11:00:00,33.52,33.76,33.49,33.74,194868.0,28.3875,28.5908,28.3621,28.5738,194868.0
2017-09-13 11:30:00,33.74,33.75,33.54,33.63,253390.0,28.5738,28.5823,28.4044,28.4807,253390.0
2017-09-13 12:00:00,33.63,33.68,33.46,33.61,254308.0,28.4807,28.523,28.3367,28.4637,254308.0
2017-09-13 12:30:00,33.62,33.75,33.6,33.72,120433.0,28.4722,28.5823,28.4553,28.5569,120433.0
2017-09-13 13:00:00,33.73,33.75,33.6,33.66,95562.0,28.5654,28.5823,28.4553,28.5061,95562.0
2017-09-13 13:30:00,33.66,33.74,33.65,33.72,94879.0,28.5061,28.5738,28.4976,28.5569,94879.0
2017-09-13 14:00:00,33.72,33.76,33.55,33.57,221828.0,28.5569,28.5908,28.4129,28.4299,221828.0
2017-09-13 14:30:00,33.55,33.56,33.44,33.5,219028.0,28.4129,28.4214,28.3198,28.3706,219028.0
2017-09-13 15:00:00,33.5,33.59,33.47,33.57,118570.0,28.3706,28.4468,28.3452,28.4299,118570.0
2017-09-13 15:30:00,33.57,33.89,33.56,33.86,714864.0,28.4299,28.7009,28.4214,28.6754,714864.0
2017-09-14 09:30:00,33.63,34.43,33.23,33.46,464505.0,28.4807,29.1582,28.1419,28.3367,464505.0
2017-09-14 10:00:00,33.45,33.69,33.34,33.58,655511.0,28.3282,28.5315,28.2351,28.4383,655511.0
2017-09-14 10:30:00,33.57,33.77,33.57,33.61,444431.0,28.4299,28.5992,28.4299,28.4637,444431.0
2017-09-14 11:00:00,33.61,33.78,33.61,33.76,308235.0,28.4637,28.6077,28.4637,28.5908,308235.0
2017-09-14 11:30:00,33.75,33.85,33.7,33.8,216679.0,28.5823,28.667,28.5399,28.6246,216679.0
2017-09-14 12:00:00,33.81,33.87,33.67,33.74,190259.0,28.6331,28.6839,28.5145,28.5738,190259.0
2017-09-14 12:30:00,33.73,33.73,33.58,33.6,176309.0,28.5654,28.5654,28.4383,28.4553,176309.0
2017-09-14 13:00:00,33.6,33.7,33.52,33.52,134761.0,28.4553,28.5399,28.3875,28.3875,134761.0
2017-09-14 13:30:00,33.53,33.74,33.52,33.64,204141.0,28.396,28.5738,28.3875,28.4891,204141.0
2017-09-14 14:00:00,33.64,33.7,33.57,33.59,163272.0,28.4891,28.5399,28.4299,28.4468,163272.0
2017-09-14 14:30:00,33.59,33.65,33.56,33.59,210506.0,28.4468,28.4976,28.4214,28.4468,210506.0
2017-09-14 15:00:00,33.59,33.67,33.49,33.49,241235.0,28.4468,28.5145,28.3621,28.3621,241235.0
2017-09-14 15:30:00,33.5,33.52,33.39,33.4,576239.0,28.3706,28.3875,28.2774,28.2859,576239.0
2017-09-15 09:30:00,33.36,33.96,33.24,33.69,488935.0,28.252,28.7601,28.1504,28.5315,488935.0
2017-09-15 10:00:00,33.68,33.87,33.56,33.65,184104.0,28.523,28.6839,28.4214,28.4976,184104.0
2017-09-15 10:30:00,33.63,33.71,33.54,33.62,434827.0,28.4807,28.5484,28.4044,28.4722,434827.0
2017-09-15 11:00:00,33.62,33.63,33.17,33.2,375635.0,28.4722,28.4807,28.0911,28.1165,375635.0
2017-09-15 11:30:00,33.2,33.33,33.18,33.21,269512.0,28.1165,28.2266,28.0996,28.125,269512.0
2017-09-15 12:00:00,33.22,33.35,33.2,33.23,110395.0,28.1334,28.2435,28.1165,28.1419,110395.0
2017-09-15 12:30:00,33.23,33.33,33.19,33.25,172013.0,28.1419,28.2266,28.108,28.1589,172013.0
2017-09-15 13:00:00,33.25,33.32,33.22,33.25,101665.0,28.1589,28.2181,28.1334,28.1589,101665.0
2017-09-15 13:30:00,33.25,33.25,33.14,33.2,73079.0,28.1589,28.1589,28.0657,28.1165,73079.0
2017-09-15 14:00:00,33.2,33.21,33.09,33.11,203012.0,28.1165,28.125,28.0233,28.0403,203012.0
2017-09-15 14:30:00,33.11,33.27,33.09,33.25,266503.0,28.0403,28.1758,28.0233,28.1589,266503.0
2017-09-15 15:00:00,33.26,33.43,33.25,33.4,142875.0,28.1673,28.3113,28.1589,28.2859,142875.0
2017-09-15 15:30:00,33.4,33.46,33.33,33.34,572435.0,28.2859,28.3367,28.2266,28.2351,572435.0
2017-09-18 09:30:00,33.41,33.82,33.35,33.7,94731.0,28.2944,28.6416,28.2435,28.5399,94731.0
2017-09-18 10:00:00,33.72,33.96,33.7,33.91,177471.0,28.5569,28.7601,28.5399,28.7178,177471.0
2017-09-18 10:30:00,33.92,33.93,33.78,33.85,127759.0,28.7263,28.7347,28.6077,28.667,127759.0
2017-09-18 11:00:00,33.85,33.87,33.7,33.74,130972.0,28.667,28.6839,28.5399,28.5738,130972.0
2017-09-18 11:30:00,33.74,33.78,33.59,33.66,106945.0,28.5738,28.6077,28.4468,28.5061,106945.0
2017-09-18 12:00:00,33.66,33.71,33.47,33.48,118561.0,28.5061,28.5484,28.3452,28.3536,118561.0
2017-09-18 12:30:00,33.48,33.81,33.46,33.8,85341.0,28.3536,28.6331,28.3367,28.6246,85341.0
2017-09-18 13:00:00,33.8,33.84,33.71,33.78,63815.0,28.6246,28.6585,28.5484,28.6077,63815.0
2017-09-18 13:30:00,33.78,33.86,33.77,33.85,73498.0,28.6077,28.6754,28.5992,28.667,73498.0
2017-09-18 14:00:00,33.85,33.86,33.77,33.8,64088.0,28.667,28.6754,28.5992,28.6246,64088.0
2017-09-18 14:30:00,33.8,33.82,33.75,33.79,79136.0,28.6246,28.6416,28.5823,28.6162,79136.0
2017-09-18 15:00:00,33.78,33.8,33.72,33.74,111452.0,28.6077,28.6246,28.5569,28.5738,111452.0
2017-09-18 15:30:00,33.75,33.84,33.72,33.8,328836.0,28.5823,28.6585,28.5569,28.6246,328836.0
2017-09-19 09:30:00,33.8,33.8,33.2,33.51,226383.0,28.6246,28.6246,28.1165,28.379,226383.0
2017-09-19 10:00:00,33.5,33.8,33.5,33.78,93998.0,28.3706,28.6246,28.3706,28.6077,93998.0
2017-09-19 10:30:00,33.76,33.8,33.61,33.69,183566.0,28.5908,28.6246,28.4637,28.5315,183566.0
2017-09-19 11:00:00,33.68,33.7,33.55,33.6,100826.0,28.523,28.5399,28.4129,28.4553,100826.0
2017-09-19 11:30:00,33.62,33.7,33.58,33.63,85192.0,28.4722,28.5399,28.4383,28.4807,85192.0
2017-09-19 12:00:00,33.64,33.71,33.62,33.68,59951.0,28.4891,28.5484,28.4722,28.523,59951.0
2017-09-19 12:30:00,33.67,33.79,33.67,33.76,48481.0,28.5145,28.6162,28.5145,28.5908,48481.0
2017-09-19 13:00:00,33.78,33.98,33.76,33.9,107983.0,28.6077,28.7771,28.5908,28.7093,107983.0
2017-09-19 13:30:00,33.9,33.96,33.82,33.84,66278.0,28.7093,28.7601,28.6416,28.6585,66278.0
2017-09-19 14:00:00,33.84,33.85,33.61,33.66,77691.0,28.6585,28.667,28.4637,28.5061,77691.0
2017-09-19 14:30:00,33.67,33.71,33.65,33.71,82495.0,28.5145,28.5484,28.4976,28.5484,82495.0
2017-09-19 15:00:00,33.71,33.78,33.69,33.78,82914.0,28.5484,28.6077,28.5315,28.6077,82914.0
2017-09-19 15:30:00,33.79,33.89,33.73,33.82,460012.0,28.6162,28.7009,28.5654,28.6416,460012.0
2017-09-20 09:30:00,33.95,34.38,33.84,34.32,561146.0,28.7517,29.1158,28.6585,29.065,561146.0
2017-09-20 10:00:00,34.29,34.36,33.95,34.09,267966.0,29.0396,29.0989,28.7517,28.8702,267966.0
2017-09-20 10:30:00,34.09,34.3,34.05,34.27,187279.0,28.8702,29.0481,28.8364,29.0227,187279.0
2017-09-20 11:00:00,34.27,34.28,34.14,34.17,142768.0,29.0227,29.0311,28.9126,28.938,142768.0
2017-09-20 11:30:00,34.17,34.26,33.98,34.01,95732.0,28.938,29.0142,28.7771,28.8025,95732.0
2017-09-20 12:00:00,34.02,34.12,33.84,34.07,137096.0,28.8109,28.8956,28.6585,28.8533,137096.0
2017-09-20 12:30:00,34.06,34.07,33.84,33.92,107054.0,28.8448,28.8533,28.6585,28.7263,107054.0
2017-09-20 13:00:00,33.92,34.07,33.88,33.93,88254.0,28.7263,28.8533,28.6924,28.7347,88254.0
2017-09-20 13:30:00,33.93,34.12,33.9,34.03,135139.0,28.7347,28.8956,28.7093,28.8194,135139.0
2017-09-20 14:00:00,34.01,34.09,33.77,33.91,296265.0,28.8025,28.8702,28.5992,28.7178,296265.0
2017-09-20 14:30:00,33.91,34.05,33.8,34.02,137313.0,28.7178,28.8364,28.6246,28.8109,137313.0
2017-09-20 15:00:00,34.02,34.1,33.97,34.03,182857.0,28.8109,28.8787,28.7686,28.8194,182857.0
2017-09-20 15:30:00,34.02,34.1,33.97,34.07,376436.0,28.8109,28.8787,28.7686,28.8533,376436.0
2017-09-21 09:30:00,33.94,34.18,33.79,34.09,231743.0,28.7432,28.9465,28.6162,28.8702,231743.0
2017-09-21 10:00:00,34.08,34.11,33.7,33.73,118412.0,28.8618,28.8872,28.5399,28.5654,118412.0
2017-09-21 10:30:00,33.75,33.93,33.68,33.76,68780.0,28.5823,28.7347,28.523,28.5908,68780.0
2017-09-21 11:00:00,33.78,33.8,33.67,33.75,65073.0,28.6077,28.6246,28.5145,28.5823,65073.0
2017-09-21 11:30:00,33.74,33.81,33.7,33.7,68522.0,28.5738,28.6331,28.5399,28.5399,68522.0
2017-09-21 12:00:00,33.7,33.77,33.6,33.6,84881.0,28.5399,28.5992,28.4553,28.4553,84881.0
2017-09-21 12:30:00,33.61,33.65,33.58,33.61,46255.0,28.4637,28.4976,28.4383,28.4637,46255.0
2017-09-21 13:00:00,33.6,33.62,33.43,33.47,117570.0,28.4553,28.4722,28.3113,28.3452,117570.0
2017-09-21 13:30:00,33.47,33.47,33.4,33.42,48383.0,28.3452,28.3452,28.2859,28.3028,48383.0
2017-09-21 14:00:00,33.42,33.44,33.29,33.41,83329.0,28.3028,28.3198,28.1927,28.2944,83329.0
2017-09-21 14:30:00,33.41,33.45,33.11,33.17,118229.0,28.2944,28.3282,28.0403,28.0911,118229.0
2017-09-21 15:00:00,33.18,33.23,33.08,33.19,179025.0,28.0996,28.1419,28.0149,28.108,179025.0
2017-09-21 15:30:00,33.18,33.38,33.17,33.32,290071.0,28.0996,28.2689,28.0911,28.2181,290071.0
2017-09-22 09:30:00,33.01,33.15,32.66,32.76,124602.0,27.9556,28.0742,27.6592,27.7439,124602.0
2017-09-22 10:00:00,32.76,33.21,32.76,33.1,103543.0,27.7439,28.125,27.7439,28.0318,103543.0
2017-09-22 10:30:00,33.11,33.22,33.0,33.02,67483.0,28.0403,28.1334,27.9471,27.9641,67483.0
2017-09-22 11:00:00,33.02,33.18,33.0,33.1,82739.0,27.9641,28.0996,27.9471,28.0318,82739.0
2017-09-22 11:30:00,33.09,33.2,33.06,33.14,58079.0,28.0233,28.1165,27.9979,28.0657,58079.0
2017-09-22 12:00:00,33.12,33.15,33.01,33.04,68421.0,28.0488,28.0742,27.9556,27.981,68421.0
2017-09-22 12:30:00,33.04,33.06,32.98,33.01,61803.0,27.981,27.9979,27.9302,27.9556,61803.0
2017-09-22 13:00:00,33.01,33.1,32.96,33.1,83381.0,27.9556,28.0318,27.9133,28.0318,83381.0
2017-09-22 13:30:00,33.1,33.2,33.1,33.17,53421.0,28.0318,28.1165,28.0318,28.0911,53421.0
2017-09-22 14:00:00,33.16,33.26,33.14,33.26,49889.0,28.0826,28.1673,28.0657,28.1673,49889.0
2017-09-22 14:30:00,33.26,33.29,33.21,33.22,69218.0,28.1673,28.1927,28.125,28.1334,69218.0
2017-09-22 15:00:00,33.23,33.25,33.14,33.22,109285.0,28.1419,28.1589,28.0657,28.1334,109285.0
2017-09-22 15:30:00,33.21,33.25,33.16,33.22,233615.0,28.125,28.1589,28.0826,28.1334,233615.0
2017-09-25 09:30:00,33.1,33.2,33.0,33.14,175021.0,28.0318,28.1165,27.9471,28.0657,175021.0
2017-09-25 10:00:00,33.14,33.16,32.8,32.82,276089.0,28.0657,28.0826,27.7778,27.7947,276089.0
2017-09-25 10:30:00,32.85,32.92,32.67,32.69,153648.0,27.8201,27.8794,27.6677,27.6846,153648.0
2017-09-25 11:00:00,32.69,32.7,32.6,32.69,145097.0,27.6846,27.6931,27.6084,27.6846,145097.0
2017-09-25 11:30:00,32.69,32.75,32.55,32.59,87152.0,27.6846,27.7354,27.566,27.5999,87152.0
2017-09-25 12:00:00,32.61,32.61,32.36,32.42,135471.0,27.6168,27.6168,27.4051,27.4559,135471.0
2017-09-25 12:30:00,32.42,32.7,32.4,32.68,124587.0,27.4559,27.6931,27.439,27.6761,124587.0
2017-09-25 13:00:00,32.67,32.84,32.66,32.78,186134.0,27.6677,27.8116,27.6592,27.7608,186134.0
2017-09-25 13:30:00,32.78,32.89,32.75,32.84,130390.0,27.7608,27.854,27.7354,27.8116,130390.0
2017-09-25 14:00:00,32.84,32.9,32.83,32.9,153717.0,27.8116,27.8624,27.8032,27.8624,153717.0
2017-09-25 14:30:00,32.9,33.07,32.87,33.03,187511.0,27.8624,28.0064,27.837,27.9725,187511.0
2017-09-25 15:00:00,33.02,33.14,33.0,33.04,143107.0,27.9641,28.0657,27.9471,27.981,143107.0
2017-09-25 15:30:00,33.05,33.16,33.03,33.15,318464.0,27.9895,28.0826,27.9725,28.0742,318464.0
2017-09-26 09:30:00,33.18,33.52,33.18,33.41,87417.0,28.0996,28.3875,28.0996,28.2944,87417.0
2017-09-26 10:00:00,33.4,33.52,33.34,33.4,87792.0,28.2859,28.3875,28.2351,28.2859,87792.0
2017-09-26 10:30:00,33.39,33.47,33.25,33.39,122549.0,28.2774,28.3452,28.1589,28.2774,122549.0
2017-09-26 11:00:00,33.39,33.5,33.37,33.39,183267.0,28.2774,28.3706,28.2605,28.2774,183267.0
2017-09-26 11:30:00,33.39,33.66,33.39,33.57,162315.0,28.2774,28.5061,28.2774,28.4299,162315.0
2017-09-26 12:00:00,33.56,33.64,33.55,33.63,73361.0,28.4214,28.4891,28.4129,28.4807,73361.0
2017-09-26 12:30:00,33.62,33.64,33.52,33.54,42845.0,28.4722,28.4891,28.3875,28.4044,42845.0
2017-09-26 13:00:00,33.56,33.59,33.44,33.45,74130.0,28.4214,28.4468,28.3198,28.3282,74130.0
2017-09-26 13:30:00,33.44,33.48,33.4,33.45,78457.0,28.3198,28.3536,28.2859,28.3282,78457.0
2017-09-26 14:00:00,33.45,33.45,33.22,33.24,66417.0,28.3282,28.3282,28.1334,28.1504,66417.0
2017-09-26 14:30:00,33.24,33.3,33.11,33.27,116391.0,28.1504,28.2012,28.0403,28.1758,116391.0
2017-09-26 15:00:00,33.28,33.34,33.25,33.26,63132.0,28.1843,28.2351,28.1589,28.1673,63132.0
2017-09-26 15:30:00,33.26,33.34,33.18,33.23,301850.0,28.1673,28.2351,28.0996,28.1419,301850.0
2017-09-27 09:30:00,33.42,33.59,33.38,33.56,84906.0,28.3028,28.4468,28.2689,28.4214,84906.0
2017-09-27 10:00:00,33.55,33.61,33.38,33.38,60183.0,28.4129,28.4637,28.2689,28.2689,60183.0
2017-09-27 10:30:00,33.41,33.41,33.14,33.27,52096.0,28.2944,28.2944,28.0657,28.1758,52096.0
2017-09-27 11:00:00,33.25,33.3,33.17,33.21,54496.0,28.1589,28.2012,28.0911,28.125,54496.0
2017-09-27 11:30:00,33.2,33.28,33.08,33.12,54673.0,28.1165,28.1843,28.0149,28.0488,54673.0
2017-09-27 12:00:00,33.13,33.24,33.02,33.23,77625.0,28.0572,28.1504,27.9641,28.1419,77625.0
2017-09-27 12:30:00,33.24,33.35,33.23,33.35,42148.0,28.1504,28.2435,28.1419,28.2435,42148.0
2017-09-27 13:00:00,33.35,33.41,33.24,33.27,59873.0,28.2435,28.2944,28.1504,28.1758,59873.0
2017-09-27 13:30:00,33.28,33.53,33.25,33.53,122424.0,28.1843,28.396,28.1589,28.396,122424.0
2017-09-27 14:00:00,33.53,34.0,33.5,33.95,396421.0,28.396,28.794,28.3706,28.7517,396421.0
2017-09-27 14:30:00,33.94,34.04,33.91,33.99,117736.0,28.7432,28.8279,28.7178,28.7855,117736.0
2017-09-27 15:00:00,33.99,34.01,33.82,33.9,149535.0,28.7855,28.8025,28.6416,28.7093,149535.0
2017-09-27 15:30:00,33.9,34.11,33.9,34.11,557380.0,28.7093,28.8872,28.7093,28.8872,557380.0
2017-09-28 09:30:00,33.79,34.4,33.68,33.97,416754.0,28.7444,29.2633,28.6509,28.8976,416754.0
2017-09-28 10:00:00,34.0,34.24,33.84,34.1,402627.0,28.9231,29.1272,28.787,29.0081,402627.0
2017-09-28 10:30:00,34.09,34.21,33.89,34.1,216551.0,28.9996,29.1017,28.8295,29.0081,216551.0
2017-09-28 11:00:00,34.11,34.19,33.95,34.18,151808.0,29.0167,29.0847,28.8805,29.0762,151808.0
2017-09-28 11:30:00,34.18,34.37,34.16,34.31,112986.0,29.0762,29.2378,29.0592,29.1868,112986.0
2017-09-28 12:00:00,34.33,34.42,34.24,34.33,92421.0,29.2038,29.2804,29.1272,29.2038,92421.0
2017-09-28 12:30:00,34.33,34.71,34.28,34.6,177743.0,29.2038,29.5271,29.1613,29.4335,177743.0
2017-09-28 13:00:00,34.59,34.67,34.49,34.56,138832.0,29.425,29.493,29.3399,29.3995,138832.0
2017-09-28 13:30:00,34.57,34.57,34.42,34.55,87810.0,29.408,29.408,29.2804,29.391,87810.0
2017-09-28 14:00:00,34.54,34.6,34.46,34.55,390237.0,29.3824,29.4335,29.3144,29.391,390237.0
2017-09-28 14:30:00,34.55,34.58,34.43,34.53,278919.0,29.391,29.4165,29.2889,29.3739,278919.0
2017-09-28 15:00:00,34.54,34.72,34.51,34.58,198085.0,29.3824,29.5356,29.3569,29.4165,198085.0
2017-09-28 15:30:00,34.58,34.66,34.52,34.58,715429.0,29.4165,29.4845,29.3654,29.4165,715429.0
2017-09-29 09:30:00,34.71,34.72,34.46,34.47,177079.0,29.5271,29.5356,29.3144,29.3229,177079.0
2017-09-29 10:00:00,34.48,34.63,34.44,34.5,103041.0,29.3314,29.459,29.2974,29.3484,103041.0
2017-09-29 10:30:00,34.49,34.51,34.34,34.51,55359.0,29.3399,29.3569,29.2123,29.3569,55359.0
2017-09-29 11:00:00,34.5,34.58,34.47,34.54,68512.0,29.3484,29.4165,29.3229,29.3824,68512.0
2017-09-29 11:30:00,34.53,34.61,34.45,34.58,67515.0,29.3739,29.442,29.3059,29.4165,67515.0
2017-09-29 12:00:00,34.58,34.62,34.54,34.62,42367.0,29.4165,29.4505,29.3824,29.4505,42367.0
2017-09-29 12:30:00,34.63,34.64,34.56,34.6,46213.0,29.459,29.4675,29.3995,29.4335,46213.0
2017-09-29 13:00:00,34.59,34.65,34.58,34.63,31896.0,29.425,29.476,29.4165,29.459,31896.0
2017-09-29 13:30:00,34.62,34.77,34.6,34.76,53959.0,29.4505,29.5781,29.4335,29.5696,53959.0
2017-09-29 14:00:00,34.77,34.78,34.7,34.71,46365.0,29.5781,29.5866,29.5186,29.5271,46365.0
2017-09-29 14:30:00,34.7,34.73,34.64,34.66,74062.0,29.5186,29.5441,29.4675,29.4845,74062.0
2017-09-29 15:00:00,34.66,34.69,34.56,34.57,85006.0,29.4845,29.51,29.3995,29.408,85006.0
2017-09-29 15:30:00,34.57,34.65,34.45,34.47,373854.0,29.408,29.476,29.3059,29.3229,373854.0
2017-10-02 09:30:00,33.81,34.35,33.57,34.32,187454.0,28.7614,29.2208,28.5573,29.1953,187454.0
2017-10-02 10:00:00,34.32,34.88,34.3,34.75,171778.0,29.1953,29.6717,29.1783,29.5611,171778.0
2017-10-02 10:30:00,34.76,34.78,34.45,34.45,102600.0,29.5696,29.5866,29.3059,29.3059,102600.0
2017-10-02 11:00:00,34.46,34.61,34.41,34.59,81648.0,29.3144,29.442,29.2719,29.425,81648.0
2017-10-02 11:30:00,34.58,34.78,34.57,34.75,59032.0,29.4165,29.5866,29.408,29.5611,59032.0
2017-10-02 12:00:00,34.74,34.93,34.73,34.92,60246.0,29.5526,29.7142,29.5441,29.7057,60246.0
2017-10-02 12:30:00,34.94,35.02,34.9,35.0,103049.0,29.7227,29.7908,29.6887,29.7738,103049.0
2017-10-02 13:00:00,35.0,35.03,34.96,34.97,60327.0,29.7738,29.7993,29.7397,29.7482,60327.0
2017-10-02 13:30:00,34.98,35.01,34.95,34.98,48325.0,29.7567,29.7823,29.7312,29.7567,48325.0
2017-10-02 14:00:00,34.98,35.01,34.95,34.96,68878.0,29.7567,29.7823,29.7312,29.7397,68878.0
2017-10-02 14:30:00,34.96,34.98,34.79,34.82,73523.0,29.7397,29.7567,29.5951,29.6206,73523.0
2017-10-02 15:00:00,34.82,34.82,34.75,34.76,86957.0,29.6206,29.6206,29.5611,29.5696,86957.0
2017-10-02 15:30:00,34.75,34.83,34.71,34.82,206633.0,29.5611,29.6291,29.5271,29.6206,206633.0
2017-10-03 09:30:00,34.96,35.11,34.37,34.37,187370.0,29.7397,29.8673,29.2378,29.2378,187370.0
2017-10-03 10:00:00,34.37,34.9,34.16,34.82,2973844.0,29.2378,29.6887,29.0592,29.6206,2973844.0
2017-10-03 10:30:00,34.84,35.04,34.78,34.83,169775.0,29.6376,29.8078,29.5866,29.6291,169775.0
2017-10-03 11:00:00,34.83,34.85,34.57,34.59,297477.0,29.6291,29.6462,29.408,29.425,297477.0
2017-10-03 11:30:00,34.59,34.94,34.59,34.7,89230.0,29.425,29.7227,29.425,29.5186,89230.0
2017-10-03 12:00:00,34.7,34.73,34.63,34.63,71573.0,29.5186,29.5441,29.459,29.459,71573.0
2017-10-03 12:30:00,34.64,34.78,34.63,34.69,67252.0,29.4675,29.5866,29.459,29.51,67252.0
2017-10-03 13:00:00,34.7,34.85,34.66,34.84,93203.0,29.5186,29.6462,29.4845,29.6376,93203.0
2017-10-03 13:30:00,34.84,34.9,34.82,34.85,103092.0,29.6376,29.6887,29.6206,29.6462,103092.0
2017-10-03 14:00:00,34.84,34.94,34.8,34.93,185372.0,29.6376,29.7227,29.6036,29.7142,185372.0
2017-10-03 14:30:00,34.92,34.93,34.77,34.79,193343.0,29.7057,29.7142,29.5781,29.5951,193343.0
2017-10-03 15:00:00,34.79,34.82,34.73,34.79,143939.0,29.5951,29.6206,29.5441,29.5951,143939.0
2017-10-03 15:30:00,34.79,34.88,34.76,34.87,459722.0,29.5951,29.6717,29.5696,29.6632,459722.0
2017-10-04 09:30:00,35.09,35.3,35.02,35.26,136694.0,29.8503,30.029,29.7908,29.9949,136694.0
2017-10-04 10:00:00,35.26,35.53,35.2,35.46,132996.0,29.9949,30.2246,29.9439,30.1651,132996.0
2017-10-04 10:30:00,35.45,35.75,35.39,35.67,128205.0,30.1566,30.4118,30.1055,30.3437,128205.0
2017-10-04 11:00:00,35.68,35.69,35.46,35.54,109841.0,30.3522,30.3607,30.1651,30.2331,109841.0
2017-10-04 11:30:00,35.55,35.62,35.44,35.62,79895.0,30.2416,30.3012,30.1481,30.3012,79895.0
2017-10-04 12:00:00,35.62,35.66,35.56,35.59,76698.0,30.3012,30.3352,30.2501,30.2757,76698.0
2017-10-04 12:30:00,35.58,35.62,35.49,35.56,286084.0,30.2671,30.3012,30.1906,30.2501,286084.0
2017-10-04 13:00:00,35.56,35.61,35.52,35.55,103177.0,30.2501,30.2927,30.2161,30.2416,103177.0
2017-10-04 13:30:00,35.55,35.61,35.46,35.6,101793.0,30.2416,30.2927,30.1651,30.2842,101793.0
2017-10-04 14:00:00,35.6,35.62,35.52,35.52,84894.0,30.2842,30.3012,30.2161,30.2161,84894.0
2017-10-04 14:30:00,35.52,35.64,35.52,35.59,98677.0,30.2161,30.3182,30.2161,30.2757,98677.0
2017-10-04 15:00:00,35.58,35.65,35.55,35.59,135750.0,30.2671,30.3267,30.2416,30.2757,135750.0
2017-10-04 15:30:00,35.59,35.67,35.57,35.64,370473.0,30.2757,30.3437,30.2586,30.3182,370473.0
2017-10-05 09:30:00,35.83,35.85,35.45,35.55,140297.0,30.4798,30.4968,30.1566,30.2416,140297.0
2017-10-05 10:00:00,35.54,35.9,35.52,35.66,267573.0,30.2331,30.5394,30.2161,30.3352,267573.0
2017-10-05 10:30:00,35.66,36.09,35.64,35.97,287023.0,30.3352,30.701,30.3182,30.5989,287023.0
2017-10-05 11:00:00,35.97,36.18,35.94,36.16,140035.0,30.5989,30.7776,30.5734,30.7605,140035.0
2017-10-05 11:30:00,36.16,36.24,36.07,36.17,112938.0,30.7605,30.8286,30.684,30.7691,112938.0
2017-10-05 12:00:00,36.16,36.23,36.14,36.16,116627.0,30.7605,30.8201,30.7435,30.7605,116627.0
2017-10-05 12:30:00,36.16,36.25,36.13,36.15,148055.0,30.7605,30.8371,30.735,30.752,148055.0
2017-10-05 13:00:00,36.15,36.21,36.09,36.2,82829.0,30.752,30.8031,30.701,30.7946,82829.0
2017-10-05 13:30:00,36.2,36.2,36.01,36.01,70036.0,30.7946,30.7946,30.6329,30.6329,70036.0
2017-10-05 14:00:00,36.0,36.01,35.87,35.87,138149.0,30.6244,30.6329,30.5138,30.5138,138149.0
2017-10-05 14:30:00,35.89,35.92,35.76,35.77,84429.0,30.5309,30.5564,30.4203,30.4288,84429.0
2017-10-05 15:00:00,35.78,36.01,35.78,35.83,156602.0,30.4373,30.6329,30.4373,30.4798,156602.0
2017-10-05 15:30:00,35.84,35.96,35.79,35.91,598233.0,30.4883,30.5904,30.4458,30.5479,598233.0
2017-10-06 09:30:00,35.8,35.85,35.41,35.71,67618.0,30.4543,30.4968,30.1225,30.3777,67618.0
2017-10-06 10:00:00,35.68,35.95,35.63,35.92,134397.0,30.3522,30.5819,30.3097,30.5564,134397.0
2017-10-06 10:30:00,35.91,35.91,35.53,35.53,55406.0,30.5479,30.5479,30.2246,30.2246,55406.0
2017-10-06 11:00:00,35.53,35.74,35.53,35.64,76989.0,30.2246,30.4033,30.2246,30.3182,76989.0
2017-10-06 11:30:00,35.64,35.64,35.52,35.55,46461.0,30.3182,30.3182,30.2161,30.2416,46461.0
2017-10-06 12:00:00,35.55,35.65,35.53,35.63,58794.0,30.2416,30.3267,30.2246,30.3097,58794.0
2017-10-06 12:30:00,35.64,35.83,35.62,35.82,134717.0,30.3182,30.4798,30.3012,30.4713,134717.0
2017-10-06 13:00:00,35.83,35.9,35.75,35.87,213633.0,30.4798,30.5394,30.4118,30.5138,213633.0
2017-10-06 13:30:00,35.87,35.93,35.85,35.89,193256.0,30.5138,30.5649,30.4968,30.5309,193256.0
2017-10-06 14:00:00,35.9,36.03,35.88,36.0,135107.0,30.5394,30.65,30.5224,30.6244,135107.0
2017-10-06 14:30:00,36.01,36.01,35.96,35.99,175698.0,30.6329,30.6329,30.5904,30.6159,175698.0
2017-10-06 15:00:00,36.0,36.04,35.91,36.01,153585.0,30.6244,30.6585,30.5479,30.6329,153585.0
2017-10-06 15:30:00,36.01,36.26,36.0,36.19,953605.0,30.6329,30.8456,30.6244,30.7861,953605.0
2017-10-09 09:30:00,36.05,36.16,35.4,35.56,329537.0,30.667,30.7605,30.114,30.2501,329537.0
2017-10-09 10:00:00,35.53,35.87,35.53,35.65,348106.0,30.2246,30.5138,30.2246,30.3267,348106.0
2017-10-09 10:30:00,35.65,35.86,35.65,35.69,102308.0,30.3267,30.5053,30.3267,30.3607,102308.0
2017-10-09 11:00:00,35.68,35.84,35.68,35.82,101187.0,30.3522,30.4883,30.3522,30.4713,101187.0
2017-10-09 11:30:00,35.82,35.84,35.69,35.7,138357.0,30.4713,30.4883,30.3607,30.3692,138357.0
2017-10-09 12:00:00,35.68,35.68,35.45,35.48,231430.0,30.3522,30.3522,30.1566,30.1821,231430.0
2017-10-09 12:30:00,35.49,35.54,35.4,35.44,121785.0,30.1906,30.2331,30.114,30.1481,121785.0
2017-10-09 13:00:00,35.43,35.54,35.41,35.54,110729.0,30.1395,30.2331,30.1225,30.2331,110729.0
2017-10-09 13:30:00,35.54,35.55,35.44,35.54,90977.0,30.2331,30.2416,30.1481,30.2331,90977.0
2017-10-09 14:00:00,35.54,35.55,35.5,35.5,63633.0,30.2331,30.2416,30.1991,30.1991,63633.0
2017-10-09 14:30:00,35.49,35.55,35.48,35.52,167115.0,30.1906,30.2416,30.1821,30.2161,167115.0
2017-10-09 15:00:00,35.52,35.53,35.39,35.47,106447.0,30.2161,30.2246,30.1055,30.1736,106447.0
2017-10-09 15:30:00,35.47,35.53,35.4,35.52,330114.0,30.1736,30.2246,30.114,30.2161,330114.0
2017-10-10 09:30:00,35.95,36.27,35.63,36.14,210771.0,30.5819,30.8541,30.3097,30.7435,210771.0
2017-10-10 10:00:00,36.14,36.35,36.0,36.09,202666.0,30.7435,30.9222,30.6244,30.701,202666.0
2017-10-10 10:30:00,36.08,36.09,35.8,35.91,78406.0,30.6925,30.701,30.4543,30.5479,78406.0
2017-10-10 11:00:00,35.9,35.9,35.69,35.79,49930.0,30.5394,30.5394,30.3607,30.4458,49930.0
2017-10-10 11:30:00,35.83,35.83,35.61,35.67,48800.0,30.4798,30.4798,30.2927,30.3437,48800.0
2017-10-10 12:00:00,35.65,35.77,35.62,35.73,58544.0,30.3267,30.4288,30.3012,30.3948,58544.0
2017-10-10 12:30:00,35.72,35.73,35.64,35.71,65821.0,30.3862,30.3948,30.3182,30.3777,65821.0
2017-10-10 13:00:00,35.69,35.7,35.6,35.61,36288.0,30.3607,30.3692,30.2842,30.2927,36288.0
2017-10-10 13:30:00,35.6,35.74,35.59,35.69,37128.0,30.2842,30.4033,30.2757,30.3607,37128.0
2017-10-10 14:00:00,35.7,35.75,35.67,35.7,60734.0,30.3692,30.4118,30.3437,30.3692,60734.0
2017-10-10 14:30:00,35.7,35.84,35.69,35.79,49546.0,30.3692,30.4883,30.3607,30.4458,49546.0
2017-10-10 15:00:00,35.78,35.84,35.71,35.77,91915.0,30.4373,30.4883,30.3777,30.4288,91915.0
2017-10-10 15:30:00,35.77,35.79,35.6,35.63,417028.0,30.4288,30.4458,30.2842,30.3097,417028.0
2017-10-11 09:30:00,35.64,36.22,35.64,36.15,202746.0,30.3182,30.8116,30.3182,30.752,202746.0
2017-10-11 10:00:00,36.14,36.39,36.01,36.39,228682.0,30.7435,30.9562,30.6329,30.9562,228682.0
2017-10-11 10:30:00,36.39,36.44,36.1,36.22,233642.0,30.9562,30.9987,30.7095,30.8116,233642.0
2017-10-11 11:00:00,36.21,36.44,36.19,36.3,107732.0,30.8031,30.9987,30.7861,30.8796,107732.0
2017-10-11 11:30:00,36.31,36.46,36.29,36.43,83378.0,30.8881,31.0157,30.8711,30.9902,83378.0
2017-10-11 12:00:00,36.44,36.44,36.09,36.12,280690.0,30.9987,30.9987,30.701,30.7265,280690.0
2017-10-11 12:30:00,36.12,36.16,36.01,36.03,104303.0,30.7265,30.7605,30.6329,30.65,104303.0
2017-10-11 13:00:00,36.03,36.1,35.98,36.08,104978.0,30.65,30.7095,30.6074,30.6925,104978.0
2017-10-11 13:30:00,36.07,36.08,35.94,35.95,92996.0,30.684,30.6925,30.5734,30.5819,92996.0
2017-10-11 14:00:00,35.93,36.08,35.93,36.05,105529.0,30.5649,30.6925,30.5649,30.667,105529.0
2017-10-11 14:30:00,36.05,36.13,35.93,36.08,112892.0,30.667,30.735,30.5649,30.6925,112892.0
2017-10-11 15:00:00,36.09,36.2,36.08,36.15,105895.0,30.701,30.7946,30.6925,30.752,105895.0
2017-10-11 15:30:00,36.15,36.17,35.96,35.99,559015.0,30.752,30.7691,30.5904,30.6159,559015.0
2017-10-12 09:30:00,35.95,36.15,35.81,35.98,105467.0,30.5819,30.752,30.4628,30.6074,105467.0
2017-10-12 10:00:00,36.03,36.25,35.97,36.2,279569.0,30.65,30.8371,30.5989,30.7946,279569.0
2017-10-12 10:30:00,36.2,36.3,36.08,36.12,165375.0,30.7946,30.8796,30.6925,30.7265,165375.0
2017-10-12 11:00:00,36.13,36.39,36.12,36.38,102133.0,30.735,30.9562,30.7265,30.9477,102133.0
2017-10-12 11:30:00,36.4,36.44,36.28,36.31,80315.0,30.9647,30.9987,30.8626,30.8881,80315.0
2017-10-12 12:00:00,36.31,36.42,36.24,36.39,54820.0,30.8881,30.9817,30.8286,30.9562,54820.0
2017-10-12 12:30:00,36.4,36.43,36.32,36.38,56357.0,30.9647,30.9902,30.8967,30.9477,56357.0
2017-10-12 13:00:00,36.37,36.42,36.35,36.37,57896.0,30.9392,30.9817,30.9222,30.9392,57896.0
2017-10-12 13:30:00,36.37,36.4,36.26,36.37,186918.0,30.9392,30.9647,30.8456,30.9392,186918.0
2017-10-12 14:00:00,36.37,36.38,36.32,36.36,86159.0,30.9392,30.9477,30.8967,30.9307,86159.0
2017-10-12 14:30:00,36.37,36.4,36.32,36.37,101831.0,30.9392,30.9647,30.8967,30.9392,101831.0
2017-10-12 15:00:00,36.37,36.41,36.29,36.37,103980.0,30.9392,30.9732,30.8711,30.9392,103980.0
2017-10-12 15:30:00,36.36,36.39,36.06,36.24,404518.0,30.9307,30.9562,30.6755,30.8286,404518.0
2017-10-13 09:30:00,37.0,37.14,36.69,36.78,295151.0,31.4751,31.5942,31.2114,31.288,295151.0
2017-10-13 10:00:00,36.79,36.96,36.5,36.76,373262.0,31.2965,31.4411,31.0498,31.271,373262.0
2017-10-13 10:30:00,36.77,36.87,36.73,36.77,156686.0,31.2795,31.3645,31.2454,31.2795,156686.0
2017-10-13 11:00:00,36.77,36.91,36.75,36.86,79598.0,31.2795,31.3986,31.2624,31.356,79598.0
2017-10-13 11:30:00,36.86,36.92,36.74,36.74,98792.0,31.356,31.4071,31.2539,31.2539,98792.0
2017-10-13 12:00:00,36.73,36.79,36.67,36.76,63191.0,31.2454,31.2965,31.1944,31.271,63191.0
2017-10-13 12:30:00,36.77,36.84,36.73,36.83,62271.0,31.2795,31.339,31.2454,31.3305,62271.0
2017-10-13 13:00:00,36.83,36.89,36.74,36.76,74781.0,31.3305,31.3815,31.2539,31.271,74781.0
2017-10-13 13:30:00,36.77,36.92,36.77,36.79,102134.0,31.2795,31.4071,31.2795,31.2965,102134.0
2017-10-13 14:00:00,36.79,36.91,36.76,36.88,89437.0,31.2965,31.3986,31.271,31.373,89437.0
2017-10-13 14:30:00,36.88,37.01,36.86,36.93,127982.0,31.373,31.4836,31.356,31.4156,127982.0
2017-10-13 15:00:00,36.93,36.98,36.89,36.92,70372.0,31.4156,31.4581,31.3815,31.4071,70372.0
2017-10-13 15:30:00,36.91,37.02,36.89,36.92,583304.0,31.3986,31.4921,31.3815,31.4071,583304.0
2017-10-16 09:30:00,37.07,37.16,36.65,36.66,268571.0,31.5347,31.6112,31.1774,31.1859,268571.0
2017-10-16 10:00:00,36.65,36.71,36.52,36.53,116202.0,31.1774,31.2284,31.0668,31.0753,116202.0
2017-10-16 10:30:00,36.52,36.52,36.27,36.28,149294.0,31.0668,31.0668,30.8541,30.8626,149294.0
2017-10-16 11:00:00,36.29,36.35,36.14,36.29,120969.0,30.8711,30.9222,30.7435,30.8711,120969.0
2017-10-16 11:30:00,36.29,36.38,36.2,36.37,198188.0,30.8711,30.9477,30.7946,30.9392,198188.0
2017-10-16 12:00:00,36.38,36.39,36.15,36.17,89980.0,30.9477,30.9562,30.752,30.7691,89980.0
2017-10-16 12:30:00,36.16,36.24,36.16,36.21,59580.0,30.7605,30.8286,30.7605,30.8031,59580.0
2017-10-16 13:00:00,36.22,36.28,36.21,36.27,47751.0,30.8116,30.8626,30.8031,30.8541,47751.0
2017-10-16 13:30:00,36.28,36.3,36.14,36.15,178985.0,30.8626,30.8796,30.7435,30.752,178985.0
2017-10-16 14:00:00,36.15,36.2,36.12,36.15,75863.0,30.752,30.7946,30.7265,30.752,75863.0
2017-10-16 14:30:00,36.14,36.19,36.12,36.13,161462.0,30.7435,30.7861,30.7265,30.735,161462.0
2017-10-16 15:00:00,36.13,36.2,36.1,36.11,96252.0,30.735,30.7946,30.7095,30.718,96252.0
2017-10-16 15:30:00,36.1,36.18,36.06,36.17,427487.0,30.7095,30.7776,30.6755,30.7691,427487.0
2017-10-17 09:30:00,36.31,36.6,36.07,36.58,128321.0,30.8881,31.1348,30.684,31.1178,128321.0
2017-10-17 10:00:00,36.56,36.68,36.39,36.39,98606.0,31.1008,31.2029,30.9562,30.9562,98606.0
2017-10-17 10:30:00,36.41,36.43,36.28,36.36,117425.0,30.9732,30.9902,30.8626,30.9307,117425.0
2017-10-17 11:00:00,36.35,36.55,36.34,36.5,119385.0,30.9222,31.0923,30.9137,31.0498,119385.0
2017-10-17 11:30:00,36.5,36.55,36.39,36.52,116566.0,31.0498,31.0923,30.9562,31.0668,116566.0
2017-10-17 12:00:00,36.52,36.54,36.46,36.49,39122.0,31.0668,31.0838,31.0157,31.0413,39122.0
2017-10-17 12:30:00,36.48,36.53,36.39,36.44,65532.0,31.0328,31.0753,30.9562,30.9987,65532.0
2017-10-17 13:00:00,36.43,36.45,36.34,36.35,83449.0,30.9902,31.0072,30.9137,30.9222,83449.0
2017-10-17 13:30:00,36.34,36.41,36.25,36.31,108955.0,30.9137,30.9732,30.8371,30.8881,108955.0
2017-10-17 14:00:00,36.3,36.38,36.26,36.3,110520.0,30.8796,30.9477,30.8456,30.8796,110520.0
2017-10-17 14:30:00,36.29,36.33,36.18,36.19,116163.0,30.8711,30.9052,30.7776,30.7861,116163.0
2017-10-17 15:00:00,36.19,36.24,36.14,36.21,80766.0,30.7861,30.8286,30.7435,30.8031,80766.0
2017-10-17 15:30:00,36.21,36.26,36.14,36.19,288694.0,30.8031,30.8456,30.7435,30.7861,288694.0
2017-10-18 09:30:00,36.16,36.55,36.16,36.39,416694.0,30.7605,31.0923,30.7605,30.9562,416694.0
2017-10-18 10:00:00,36.38,36.46,36.19,36.29,233087.0,30.9477,31.0157,30.7861,30.8711,233087.0
2017-10-18 10:30:00,36.27,36.4,36.18,36.36,244242.0,30.8541,30.9647,30.7776,30.9307,244242.0
2017-10-18 11:00:00,36.34,36.53,36.25,36.31,166601.0,30.9137,31.0753,30.8371,30.8881,166601.0
2017-10-18 11:30:00,36.32,36.38,36.26,36.35,45286.0,30.8967,30.9477,30.8456,30.9222,45286.0
2017-10-18 12:00:00,36.36,36.45,36.3,36.42,90936.0,30.9307,31.0072,30.8796,30.9817,90936.0
2017-10-18 12:30:00,36.44,36.57,36.41,36.5,277954.0,30.9987,31.1093,30.9732,31.0498,277954.0
2017-10-18 13:00:00,36.49,36.52,36.4,36.44,111519.0,31.0413,31.0668,30.9647,30.9987,111519.0
2017-10-18 13:30:00,36.43,36.43,36.3,36.34,239852.0,30.9902,30.9902,30.8796,30.9137,239852.0
2017-10-18 14:00:00,36.34,36.51,36.32,36.48,119216.0,30.9137,31.0583,30.8967,31.0328,119216.0
2017-10-18 14:30:00,36.49,36.51,36.45,36.47,132704.0,31.0413,31.0583,31.0072,31.0243,132704.0
2017-10-18 15:00:00,36.48,36.59,36.47,36.56,134135.0,31.0328,31.1263,31.0243,31.1008,134135.0
2017-10-18 15:30:00,36.55,36.61,36.32,36.44,592013.0,31.0923,31.1433,30.8967,30.9987,592013.0
2017-10-19 09:30:00,36.26,36.28,35.48,35.79,321705.0,30.8456,30.8626,30.1821,30.4458,321705.0
2017-10-19 10:00:00,35.7,36.17,35.61,36.06,385227.0,30.3692,30.7691,30.2927,30.6755,385227.0
2017-10-19 10:30:00,36.06,36.97,36.04,36.63,304759.0,30.6755,31.4496,30.6585,31.1604,304759.0
2017-10-19 11:00:00,36.68,37.34,36.68,36.87,513914.0,31.2029,31.7643,31.2029,31.3645,513914.0
2017-10-19 11:30:00,36.91,37.31,36.89,37.1,247242.0,31.3986,31.7388,31.3815,31.5602,247242.0
2017-10-19 12:00:00,37.1,37.54,37.04,37.49,215018.0,31.5602,31.9345,31.5091,31.8919,215018.0
2017-10-19 12:30:00,37.49,37.54,37.26,37.41,249978.0,31.8919,31.9345,31.6963,31.8239,249978.0
2017-10-19 13:00:00,37.41,37.69,37.4,37.64,130185.0,31.8239,32.0621,31.8154,32.0195,130185.0
2017-10-19 13:30:00,37.63,37.65,37.47,37.51,203495.0,32.011,32.0281,31.8749,31.909,203495.0
2017-10-19 14:00:00,37.51,37.69,37.49,37.52,195958.0,31.909,32.0621,31.8919,31.9175,195958.0
2017-10-19 14:30:00,37.53,37.8,37.52,37.64,186366.0,31.926,32.1557,31.9175,32.0195,186366.0
2017-10-19 15:00:00,37.64,37.72,37.58,37.62,156130.0,32.0195,32.0876,31.9685,32.0025,156130.0
2017-10-19 15:30:00,37.62,37.92,37.61,37.79,693609.0,32.0025,32.2577,31.994,32.1471,693609.0
2017-10-20 09:30:00,38.24,38.72,37.93,38.53,496726.0,32.53,32.9383,32.2662,32.7767,496726.0
2017-10-20 10:00:00,38.52,38.64,38.38,38.43,303955.0,32.7681,32.8702,32.6491,32.6916,303955.0
2017-10-20 10:30:00,38.44,38.5,38.26,38.36,189011.0,32.7001,32.7511,32.547,32.632,189011.0
2017-10-20 11:00:00,38.37,38.6,38.31,38.55,210386.0,32.6405,32.8362,32.5895,32.7937,210386.0
2017-10-20 11:30:00,38.55,38.7,38.5,38.64,179351.0,32.7937,32.9213,32.7511,32.8702,179351.0
2017-10-20 12:00:00,38.63,38.63,38.4,38.57,176260.0,32.8617,32.8617,32.6661,32.8107,176260.0
2017-10-20 12:30:00,38.56,38.68,38.53,38.61,142326.0,32.8022,32.9043,32.7767,32.8447,142326.0
2017-10-20 13:00:00,38.61,38.7,38.57,38.62,133710.0,32.8447,32.9213,32.8107,32.8532,133710.0
2017-10-20 13:30:00,38.61,38.78,38.59,38.78,228634.0,32.8447,32.9893,32.8277,32.9893,228634.0
2017-10-20 14:00:00,38.78,38.9,38.65,38.77,285528.0,32.9893,33.0914,32.8787,32.9808,285528.0
2017-10-20 14:30:00,38.78,38.99,38.7,38.94,307307.0,32.9893,33.168,32.9213,33.1254,307307.0
2017-10-20 15:00:00,38.94,39.0,38.73,38.73,314069.0,33.1254,33.1765,32.9468,32.9468,314069.0
2017-10-20 15:30:00,38.74,38.92,38.74,38.91,623254.0,32.9553,33.1084,32.9553,33.0999,623254.0
2017-10-23 09:30:00,38.96,38.96,38.42,38.73,145636.0,33.1424,33.1424,32.6831,32.9468,145636.0
2017-10-23 10:00:00,38.74,39.25,38.68,39.12,203575.0,32.9553,33.3891,32.9043,33.2786,203575.0
2017-10-23 10:30:00,39.11,39.2,38.9,38.9,130026.0,33.27,33.3466,33.0914,33.0914,130026.0
2017-10-23 11:00:00,38.91,39.19,38.9,39.15,127545.0,33.0999,33.3381,33.0914,33.3041,127545.0
2017-10-23 11:30:00,39.14,39.21,39.07,39.2,94498.0,33.2956,33.3551,33.236,33.3466,94498.0
2017-10-23 12:00:00,39.19,39.28,39.16,39.27,129297.0,33.3381,33.4147,33.3126,33.4062,129297.0
2017-10-23 12:30:00,39.27,39.33,39.13,39.13,116848.0,33.4062,33.4572,33.2871,33.2871,116848.0
2017-10-23 13:00:00,39.14,39.15,39.02,39.04,69049.0,33.2956,33.3041,33.1935,33.2105,69049.0
2017-10-23 13:30:00,39.05,39.09,38.9,39.01,77979.0,33.219,33.253,33.0914,33.185,77979.0
2017-10-23 14:00:00,39.0,39.0,38.78,38.8,114196.0,33.1765,33.1765,32.9893,33.0063,114196.0
2017-10-23 14:30:00,38.8,38.86,38.72,38.86,110988.0,33.0063,33.0574,32.9383,33.0574,110988.0
2017-10-23 15:00:00,38.86,38.94,38.81,38.86,157711.0,33.0574,33.1254,33.0148,33.0574,157711.0
2017-10-23 15:30:00,38.85,38.92,38.81,38.83,442310.0,33.0489,33.1084,33.0148,33.0319,442310.0
2017-10-24 09:30:00,39.23,39.28,38.94,39.04,132215.0,33.3721,33.4147,33.1254,33.2105,132215.0
2017-10-24 10:00:00,39.02,39.33,38.97,39.25,141160.0,33.1935,33.4572,33.151,33.3891,141160.0
2017-10-24 10:30:00,39.25,39.3,39.2,39.28,155404.0,33.3891,33.4317,33.3466,33.4147,155404.0
2017-10-24 11:00:00,39.28,39.42,39.25,39.38,132543.0,33.4147,33.5338,33.3891,33.4997,132543.0
2017-10-24 11:30:00,39.38,39.61,39.38,39.5,155828.0,33.4997,33.6954,33.4997,33.6018,155828.0
2017-10-24 12:00:00,39.49,39.56,39.45,39.54,112309.0,33.5933,33.6529,33.5593,33.6358,112309.0
2017-10-24 12:30:00,39.54,39.65,39.48,39.51,106007.0,33.6358,33.7294,33.5848,33.6103,106007.0
2017-10-24 13:00:00,39.5,39.59,39.42,39.5,74641.0,33.6018,33.6784,33.5338,33.6018,74641.0
2017-10-24 13:30:00,39.5,39.68,39.48,39.68,144327.0,33.6018,33.7549,33.5848,33.7549,144327.0
2017-10-24 14:00:00,39.68,39.71,39.59,39.7,111907.0,33.7549,33.7805,33.6784,33.7719,111907.0
2017-10-24 14:30:00,39.7,39.75,39.65,39.65,117281.0,33.7719,33.8145,33.7294,33.7294,117281.0
2017-10-24 15:00:00,39.66,39.7,39.41,39.42,196441.0,33.7379,33.7719,33.5252,33.5338,196441.0
2017-10-24 15:30:00,39.42,39.6,39.42,39.56,429387.0,33.5338,33.6869,33.5338,33.6529,429387.0
2017-10-25 09:30:00,39.4,39.4,38.76,38.8,148214.0,33.5167,33.5167,32.9723,33.0063,148214.0
2017-10-25 10:00:00,38.82,39.03,38.7,39.01,180755.0,33.0233,33.202,32.9213,33.185,180755.0
2017-10-25 10:30:00,38.99,39.22,38.93,39.15,104596.0,33.168,33.3636,33.1169,33.3041,104596.0
2017-10-25 11:00:00,39.14,39.15,38.65,38.84,221768.0,33.2956,33.3041,32.8787,33.0404,221768.0
2017-10-25 11:30:00,38.84,38.91,38.75,38.83,108245.0,33.0404,33.0999,32.9638,33.0319,108245.0
2017-10-25 12:00:00,38.81,38.84,38.66,38.74,87813.0,33.0148,33.0404,32.8872,32.9553,87813.0
2017-10-25 12:30:00,38.73,38.77,38.67,38.75,156086.0,32.9468,32.9808,32.8957,32.9638,156086.0
2017-10-25 13:00:00,38.75,38.91,38.66,38.9,170999.0,32.9638,33.0999,32.8872,33.0914,170999.0
2017-10-25 13:30:00,38.9,38.93,38.76,38.79,306918.0,33.0914,33.1169,32.9723,32.9978,306918.0
2017-10-25 14:00:00,38.79,38.86,38.77,38.85,103750.0,32.9978,33.0574,32.9808,33.0489,103750.0
2017-10-25 14:30:00,38.85,38.85,38.75,38.79,88636.0,33.0489,33.0489,32.9638,32.9978,88636.0
2017-10-25 15:00:00,38.79,38.82,38.75,38.77,99278.0,32.9978,33.0233,32.9638,32.9808,99278.0
2017-10-25 15:30:00,38.76,38.78,38.59,38.73,487972.0,32.9723,32.9893,32.8277,32.9468,487972.0
2017-10-26 09:30:00,38.99,38.99,38.55,38.93,147775.0,33.168,33.168,32.7937,33.1169,147775.0
2017-10-26 10:00:00,38.91,38.94,38.8,38.83,104662.0,33.0999,33.1254,33.0063,33.0319,104662.0
2017-10-26 10:30:00,38.83,39.02,38.83,38.93,91180.0,33.0319,33.1935,33.0319,33.1169,91180.0
2017-10-26 11:00:00,38.92,39.02,38.87,38.96,185760.0,33.1084,33.1935,33.0659,33.1424,185760.0
2017-10-26 11:30:00,38.96,39.15,38.95,39.06,67549.0,33.1424,33.3041,33.1339,33.2275,67549.0
2017-10-26 12:00:00,39.06,39.07,38.93,38.97,56205.0,33.2275,33.236,33.1169,33.151,56205.0
2017-10-26 12:30:00,38.98,39.06,38.89,38.99,75700.0,33.1595,33.2275,33.0829,33.168,75700.0
2017-10-26 13:00:00,39.01,39.09,38.98,39.04,53996.0,33.185,33.253,33.1595,33.2105,53996.0
2017-10-26 13:30:00,39.04,39.11,39.01,39.05,42767.0,33.2105,33.27,33.185,33.219,42767.0
2017-10-26 14:00:00,39.06,39.13,39.03,39.09,52305.0,33.2275,33.2871,33.202,33.253,52305.0
2017-10-26 14:30:00,39.09,39.1,38.84,38.86,78606.0,33.253,33.2615,33.0404,33.0574,78606.0
2017-10-26 15:00:00,38.86,38.92,38.85,38.9,95369.0,33.0574,33.1084,33.0489,33.0914,95369.0
2017-10-26 15:30:00,38.9,38.91,38.8,38.89,298431.0,33.0914,33.0999,33.0063,33.0829,298431.0
2017-10-27 09:30:00,38.75,38.75,38.36,38.58,216088.0,32.9638,32.9638,32.632,32.8192,216088.0
2017-10-27 10:00:00,38.58,38.81,38.46,38.51,158522.0,32.8192,33.0148,32.7171,32.7596,158522.0
2017-10-27 10:30:00,38.52,38.72,38.45,38.68,88683.0,32.7681,32.9383,32.7086,32.9043,88683.0
2017-10-27 11:00:00,38.67,38.81,38.58,38.72,76271.0,32.8957,33.0148,32.8192,32.9383,76271.0
2017-10-27 11:30:00,38.73,38.92,38.71,38.8,61309.0,32.9468,33.1084,32.9298,33.0063,61309.0
2017-10-27 12:00:00,38.81,38.93,38.77,38.8,81230.0,33.0148,33.1169,32.9808,33.0063,81230.0
2017-10-27 12:30:00,38.8,38.87,38.8,38.83,68972.0,33.0063,33.0659,33.0063,33.0319,68972.0
2017-10-27 13:00:00,38.83,38.83,38.75,38.81,44351.0,33.0319,33.0319,32.9638,33.0148,44351.0
2017-10-27 13:30:00,38.8,38.84,38.68,38.7,62494.0,33.0063,33.0404,32.9043,32.9213,62494.0
2017-10-27 14:00:00,38.7,38.8,38.64,38.7,109376.0,32.9213,33.0063,32.8702,32.9213,109376.0
2017-10-27 14:30:00,38.71,38.73,38.64,38.7,41405.0,32.9298,32.9468,32.8702,32.9213,41405.0
2017-10-27 15:00:00,38.7,38.76,38.66,38.7,77522.0,32.9213,32.9723,32.8872,32.9213,77522.0
2017-10-27 15:30:00,38.71,38.75,38.63,38.65,253086.0,32.9298,32.9638,32.8617,32.8787,253086.0
2017-10-30 09:30:00,38.48,38.55,38.28,38.34,68713.0,32.7341,32.7937,32.564,32.615,68713.0
2017-10-30 10:00:00,38.35,38.45,38.22,38.26,94042.0,32.6235,32.7086,32.5129,32.547,94042.0
2017-10-30 10:30:00,38.28,38.39,38.22,38.25,53296.0,32.564,32.6576,32.5129,32.5385,53296.0
2017-10-30 11:00:00,38.26,38.42,38.2,38.2,45030.0,32.547,32.6831,32.4959,32.4959,45030.0
2017-10-30 11:30:00,38.19,38.2,38.04,38.09,80750.0,32.4874,32.4959,32.3598,32.4024,80750.0
2017-10-30 12:00:00,38.13,38.13,37.99,38.01,56743.0,32.4364,32.4364,32.3173,32.3343,56743.0
2017-10-30 12:30:00,38.01,38.09,37.94,37.98,58383.0,32.3343,32.4024,32.2748,32.3088,58383.0
2017-10-30 13:00:00,37.99,38.05,37.94,38.04,74617.0,32.3173,32.3683,32.2748,32.3598,74617.0
2017-10-30 13:30:00,38.03,38.1,37.95,37.98,90176.0,32.3513,32.4109,32.2833,32.3088,90176.0
2017-10-30 14:00:00,37.98,38.06,37.93,37.95,70456.0,32.3088,32.3768,32.2662,32.2833,70456.0
2017-10-30 14:30:00,37.95,38.0,37.87,37.97,76720.0,32.2833,32.3258,32.2152,32.3003,76720.0
2017-10-30 15:00:00,37.98,37.98,37.72,37.73,275172.0,32.3088,32.3088,32.0876,32.0961,275172.0
2017-10-30 15:30:00,37.74,37.81,37.61,37.74,653591.0,32.1046,32.1642,31.994,32.1046,653591.0
2017-10-31 09:30:00,37.55,37.63,37.12,37.18,308356.0,31.943,32.011,31.5772,31.6282,308356.0
2017-10-31 10:00:00,37.18,37.53,37.16,37.39,183929.0,31.6282,31.926,31.6112,31.8069,183929.0
2017-10-31 10:30:00,37.39,37.47,37.32,37.43,126265.0,31.8069,31.8749,31.7473,31.8409,126265.0
2017-10-31 11:00:00,37.43,37.62,37.39,37.54,57672.0,31.8409,32.0025,31.8069,31.9345,57672.0
2017-10-31 11:30:00,37.53,37.54,37.28,37.39,156680.0,31.926,31.9345,31.7133,31.8069,156680.0
2017-10-31 12:00:00,37.39,37.4,37.28,37.33,56299.0,31.8069,31.8154,31.7133,31.7558,56299.0
2017-10-31 12:30:00,37.32,37.47,37.32,37.41,78747.0,31.7473,31.8749,31.7473,31.8239,78747.0
2017-10-31 13:00:00,37.42,37.48,37.36,37.4,64018.0,31.8324,31.8834,31.7814,31.8154,64018.0
2017-10-31 13:30:00,37.4,37.45,37.36,37.44,58132.0,31.8154,31.8579,31.7814,31.8494,58132.0
2017-10-31 14:00:00,37.43,37.45,37.35,37.37,86863.0,31.8409,31.8579,31.7729,31.7899,86863.0
2017-10-31 14:30:00,37.37,37.38,37.29,37.32,103645.0,31.7899,31.7984,31.7218,31.7473,103645.0
2017-10-31 15:00:00,37.31,37.33,37.2,37.2,115091.0,31.7388,31.7558,31.6452,31.6452,115091.0
2017-10-31 15:30:00,37.2,37.23,37.08,37.21,410334.0,31.6452,31.6708,31.5432,31.6538,410334.0
2017-11-01 09:30:00,38.13,38.84,37.75,38.81,417974.0,32.4364,33.0404,32.1131,33.0148,417974.0
2017-11-01 10:00:00,38.84,38.87,38.36,38.46,188048.0,33.0404,33.0659,32.632,32.7171,188048.0
2017-11-01 10:30:00,38.4,38.4,37.99,38.05,109759.0,32.6661,32.6661,32.3173,32.3683,109759.0
2017-11-01 11:00:00,38.04,38.1,37.84,38.01,152697.0,32.3598,32.4109,32.1897,32.3343,152697.0
2017-11-01 11:30:00,37.97,38.1,37.82,37.95,135978.0,32.3003,32.4109,32.1727,32.2833,135978.0
2017-11-01 12:00:00,37.96,38.07,37.9,37.98,150340.0,32.2918,32.3853,32.2407,32.3088,150340.0
2017-11-01 12:30:00,37.99,38.0,37.68,37.78,121796.0,32.3173,32.3258,32.0536,32.1386,121796.0
2017-11-01 13:00:00,37.76,37.93,37.61,37.89,159311.0,32.1216,32.2662,31.994,32.2322,159311.0
2017-11-01 13:30:00,37.87,37.92,37.66,37.76,128322.0,32.2152,32.2577,32.0366,32.1216,128322.0
2017-11-01 14:00:00,37.74,37.94,37.64,37.87,222747.0,32.1046,32.2748,32.0195,32.2152,222747.0
2017-11-01 14:30:00,37.88,38.0,37.83,37.9,99649.0,32.2237,32.3258,32.1812,32.2407,99649.0
2017-11-01 15:00:00,37.9,37.9,37.69,37.77,195493.0,32.2407,32.2407,32.0621,32.1301,195493.0
2017-11-01 15:30:00,37.77,37.99,37.68,37.98,765156.0,32.1301,32.3173,32.0536,32.3088,765156.0
2017-11-02 09:30:00,38.0,38.43,38.0,38.34,60583.0,32.3258,32.6916,32.3258,32.615,60583.0
2017-11-02 10:00:00,38.34,38.37,38.01,38.1,66599.0,32.615,32.6405,32.3343,32.4109,66599.0
2017-11-02 10:30:00,38.12,38.26,38.06,38.13,110374.0,32.4279,32.547,32.3768,32.4364,110374.0
2017-11-02 11:00:00,38.15,38.19,37.86,37.86,124684.0,32.4534,32.4874,32.2067,32.2067,124684.0
2017-11-02 11:30:00,37.87,38.14,37.85,38.05,88864.0,32.2152,32.4449,32.1982,32.3683,88864.0
2017-11-02 12:00:00,38.05,38.23,37.97,38.2,61782.0,32.3683,32.5214,32.3003,32.4959,61782.0
2017-11-02 12:30:00,38.18,38.18,37.73,37.73,79002.0,32.4789,32.4789,32.0961,32.0961,79002.0
2017-11-02 13:00:00,37.73,37.79,37.6,37.61,44286.0,32.0961,32.1471,31.9855,31.994,44286.0
2017-11-02 13:30:00,37.61,37.65,37.51,37.56,93296.0,31.994,32.0281,31.909,31.9515,93296.0
2017-11-02 14:00:00,37.55,37.76,37.55,37.74,49159.0,31.943,32.1216,31.943,32.1046,49159.0
2017-11-02 14:30:00,37.73,37.77,37.53,37.58,183795.0,32.0961,32.1301,31.926,31.9685,183795.0
2017-11-02 15:00:00,37.58,37.68,37.53,37.67,85615.0,31.9685,32.0536,31.926,32.0451,85615.0
2017-11-02 15:30:00,37.68,37.7,37.46,37.5,312190.0,32.0536,32.0706,31.8664,31.9005,312190.0
2017-11-03 09:30:00,37.5,37.56,37.09,37.11,117081.0,31.9005,31.9515,31.5517,31.5687,117081.0
2017-11-03 10:00:00,37.1,37.3,37.09,37.15,125588.0,31.5602,31.7303,31.5517,31.6027,125588.0
2017-11-03 10:30:00,37.15,37.28,37.07,37.27,141856.0,31.6027,31.7133,31.5347,31.7048,141856.0
2017-11-03 11:00:00,37.28,37.4,37.22,37.32,143671.0,31.7133,31.8154,31.6623,31.7473,143671.0
2017-11-03 11:30:00,37.31,37.5,37.3,37.48,92875.0,31.7388,31.9005,31.7303,31.8834,92875.0
2017-11-03 12:00:00,37.47,37.65,37.4,37.58,136317.0,31.8749,32.0281,31.8154,31.9685,136317.0
2017-11-03 12:30:00,37.58,37.66,37.48,37.51,39298.0,31.9685,32.0366,31.8834,31.909,39298.0
2017-11-03 13:00:00,37.52,37.52,37.38,37.4,32406.0,31.9175,31.9175,31.7984,31.8154,32406.0
2017-11-03 13:30:00,37.39,37.41,37.32,37.34,31047.0,31.8069,31.8239,31.7473,31.7643,31047.0
2017-11-03 14:00:00,37.35,37.42,37.32,37.42,51576.0,31.7729,31.8324,31.7473,31.8324,51576.0
2017-11-03 14:30:00,37.41,37.57,37.4,37.56,67955.0,31.8239,31.96,31.8154,31.9515,67955.0
2017-11-03 15:00:00,37.56,37.56,37.45,37.51,80893.0,31.9515,31.9515,31.8579,31.909,80893.0
2017-11-03 15:30:00,37.5,37.6,37.46,37.49,271361.0,31.9005,31.9855,31.8664,31.8919,271361.0
2017-11-06 09:30:00,37.72,38.1,37.69,37.73,89482.0,32.0876,32.4109,32.0621,32.0961,89482.0
2017-11-06 10:00:00,37.73,37.86,37.68,37.7,46086.0,32.0961,32.2067,32.0536,32.0706,46086.0
2017-11-06 10:30:00,37.69,37.74,37.56,37.56,73426.0,32.0621,32.1046,31.9515,31.9515,73426.0
2017-11-06 11:00:00,37.57,37.69,37.46,37.59,178125.0,31.96,32.0621,31.8664,31.977,178125.0
2017-11-06 11:30:00,37.59,37.64,37.49,37.63,68778.0,31.977,32.0195,31.8919,32.011,68778.0
2017-11-06 12:00:00,37.61,37.8,37.57,37.77,51138.0,31.994,32.1557,31.96,32.1301,51138.0
2017-11-06 12:30:00,37.79,37.87,37.75,37.76,34745.0,32.1471,32.2152,32.1131,32.1216,34745.0
2017-11-06 13:00:00,37.77,37.89,37.76,37.78,33216.0,32.1301,32.2322,32.1216,32.1386,33216.0
2017-11-06 13:30:00,37.77,37.83,37.72,37.81,27689.0,32.1301,32.1812,32.0876,32.1642,27689.0
2017-11-06 14:00:00,37.83,37.86,37.76,37.79,34753.0,32.1812,32.2067,32.1216,32.1471,34753.0
2017-11-06 14:30:00,37.8,37.82,37.77,37.81,42403.0,32.1557,32.1727,32.1301,32.1642,42403.0
2017-11-06 15:00:00,37.82,37.84,37.71,37.72,51614.0,32.1727,32.1897,32.0791,32.0876,51614.0
2017-11-06 15:30:00,37.72,37.76,37.59,37.61,278870.0,32.0876,32.1216,31.977,31.994,278870.0
2017-11-07 09:30:00,37.71,37.71,37.24,37.47,60434.0,32.0791,32.0791,31.6793,31.8749,60434.0
2017-11-07 10:00:00,37.46,37.5,37.21,37.23,58537.0,31.8664,31.9005,31.6538,31.6708,58537.0
2017-11-07 10:30:00,37.23,37.34,37.16,37.25,58601.0,31.6708,31.7643,31.6112,31.6878,58601.0
2017-11-07 11:00:00,37.25,37.43,37.23,37.35,42785.0,31.6878,31.8409,31.6708,31.7729,42785.0
2017-11-07 11:30:00,37.38,37.39,37.18,37.22,43931.0,31.7984,31.8069,31.6282,31.6623,43931.0
2017-11-07 12:00:00,37.21,37.32,37.18,37.3,50313.0,31.6538,31.7473,31.6282,31.7303,50313.0
2017-11-07 12:30:00,37.29,37.35,37.23,37.27,36255.0,31.7218,31.7729,31.6708,31.7048,36255.0
2017-11-07 13:00:00,37.26,37.33,37.25,37.29,33160.0,31.6963,31.7558,31.6878,31.7218,33160.0
2017-11-07 13:30:00,37.3,37.32,37.24,37.26,32506.0,31.7303,31.7473,31.6793,31.6963,32506.0
2017-11-07 14:00:00,37.26,37.35,37.24,37.29,44978.0,31.6963,31.7729,31.6793,31.7218,44978.0
2017-11-07 14:30:00,37.29,37.36,37.28,37.3,46434.0,31.7218,31.7814,31.7133,31.7303,46434.0
2017-11-07 15:00:00,37.3,37.39,37.28,37.36,49247.0,31.7303,31.8069,31.7133,31.7814,49247.0
2017-11-07 15:30:00,37.37,37.48,37.33,37.39,232600.0,31.7899,31.8834,31.7558,31.8069,232600.0
2017-11-08 09:30:00,37.24,37.41,37.03,37.29,141012.0,31.6793,31.8239,31.5006,31.7218,141012.0
2017-11-08 10:00:00,37.3,37.38,37.08,37.14,89035.0,31.7303,31.7984,31.5432,31.5942,89035.0
2017-11-08 10:30:00,37.15,37.22,37.05,37.15,36487.0,31.6027,31.6623,31.5176,31.6027,36487.0
2017-11-08 11:00:00,37.15,37.23,37.0,37.18,97515.0,31.6027,31.6708,31.4751,31.6282,97515.0
2017-11-08 11:30:00,37.18,37.36,37.16,37.33,143467.0,31.6282,31.7814,31.6112,31.7558,143467.0
2017-11-08 12:00:00,37.31,37.4,37.29,37.4,67508.0,31.7388,31.8154,31.7218,31.8154,67508.0
2017-11-08 12:30:00,37.39,37.43,37.3,37.37,56729.0,31.8069,31.8409,31.7303,31.7899,56729.0
2017-11-08 13:00:00,37.37,37.48,37.34,37.38,46508.0,31.7899,31.8834,31.7643,31.7984,46508.0
2017-11-08 13:30:00,37.37,37.53,37.34,37.51,87767.0,31.7899,31.926,31.7643,31.909,87767.0
2017-11-08 14:00:00,37.51,37.76,37.5,37.75,192381.0,31.909,32.1216,31.9005,32.1131,192381.0
2017-11-08 14:30:00,37.76,37.86,37.72,37.85,181794.0,32.1216,32.2067,32.0876,32.1982,181794.0
2017-11-08 15:00:00,37.84,37.87,37.73,37.83,105018.0,32.1897,32.2152,32.0961,32.1812,105018.0
2017-11-08 15:30:00,37.82,37.87,37.69,37.79,315028.0,32.1727,32.2152,32.0621,32.1471,315028.0
2017-11-09 09:30:00,37.34,37.42,36.81,37.12,140619.0,31.7643,31.8324,31.3135,31.5772,140619.0
2017-11-09 10:00:00,37.11,37.41,37.11,37.39,208824.0,31.5687,31.8239,31.5687,31.8069,208824.0
2017-11-09 10:30:00,37.36,37.52,37.28,37.36,170502.0,31.7814,31.9175,31.7133,31.7814,170502.0
2017-11-09 11:00:00,37.34,37.45,37.25,37.27,161361.0,31.7643,31.8579,31.6878,31.7048,161361.0
2017-11-09 11:30:00,37.29,37.3,37.13,37.23,118056.0,31.7218,31.7303,31.5857,31.6708,118056.0
2017-11-09 12:00:00,37.22,37.23,36.89,36.9,114253.0,31.6623,31.6708,31.3815,31.39,114253.0
2017-11-09 12:30:00,36.91,37.1,36.77,37.06,156923.0,31.3986,31.5602,31.2795,31.5262,156923.0
2017-11-09 13:00:00,37.05,37.33,36.94,37.31,150453.0,31.5176,31.7558,31.4241,31.7388,150453.0
2017-11-09 13:30:00,37.3,37.35,37.14,37.18,134056.0,31.7303,31.7729,31.5942,31.6282,134056.0
2017-11-09 14:00:00,37.17,37.32,37.17,37.18,73678.0,31.6197,31.7473,31.6197,31.6282,73678.0
2017-11-09 14:30:00,37.17,37.29,37.06,37.1,105182.0,31.6197,31.7218,31.5262,31.5602,105182.0
2017-11-09 15:00:00,37.09,37.26,37.07,37.19,109097.0,31.5517,31.6963,31.5347,31.6367,109097.0
2017-11-09 15:30:00,37.19,37.25,37.14,37.19,404757.0,31.6367,31.6878,31.5942,31.6367,404757.0
2017-11-10 09:30:00,37.3,37.64,37.22,37.6,293250.0,31.7303,32.0195,31.6623,31.9855,293250.0
2017-11-10 10:00:00,37.6,37.71,37.48,37.48,296337.0,31.9855,32.0791,31.8834,31.8834,296337.0
2017-11-10 10:30:00,37.5,37.54,37.3,37.37,198676.0,31.9005,31.9345,31.7303,31.7899,198676.0
2017-11-10 11:00:00,37.37,37.46,37.26,37.32,109319.0,31.7899,31.8664,31.6963,31.7473,109319.0
2017-11-10 11:30:00,37.33,37.4,37.17,37.26,127206.0,31.7558,31.8154,31.6197,31.6963,127206.0
2017-11-10 12:00:00,37.25,37.27,37.1,37.16,130950.0,31.6878,31.7048,31.5602,31.6112,130950.0
2017-11-10 12:30:00,37.16,37.22,37.09,37.09,128766.0,31.6112,31.6623,31.5517,31.5517,128766.0
2017-11-10 13:00:00,37.09,37.09,36.98,37.03,45931.0,31.5517,31.5517,31.4581,31.5006,45931.0
2017-11-10 13:30:00,37.04,37.17,36.98,37.01,101451.0,31.5091,31.6197,31.4581,31.4836,101451.0
2017-11-10 14:00:00,37.01,37.1,37.01,37.07,60165.0,31.4836,31.5602,31.4836,31.5347,60165.0
2017-11-10 14:30:00,37.07,37.22,37.06,37.21,80043.0,31.5347,31.6623,31.5262,31.6538,80043.0
2017-11-10 15:00:00,37.22,37.26,37.16,37.23,105149.0,31.6623,31.6963,31.6112,31.6708,105149.0
2017-11-10 15:30:00,37.23,37.33,37.18,37.21,422783.0,31.6708,31.7558,31.6282,31.6538,422783.0
2017-11-13 09:30:00,36.88,37.33,36.87,37.27,90542.0,31.373,31.7558,31.3645,31.7048,90542.0
2017-11-13 10:00:00,37.29,37.62,37.29,37.59,140842.0,31.7218,32.0025,31.7218,31.977,140842.0
2017-11-13 10:30:00,37.59,37.61,37.4,37.49,118591.0,31.977,31.994,31.8154,31.8919,118591.0
2017-11-13 11:00:00,37.49,37.53,37.41,37.47,98238.0,31.8919,31.926,31.8239,31.8749,98238.0
2017-11-13 11:30:00,37.45,37.46,37.23,37.31,49454.0,31.8579,31.8664,31.6708,31.7388,49454.0
2017-11-13 12:00:00,37.32,37.38,37.17,37.2,63123.0,31.7473,31.7984,31.6197,31.6452,63123.0
2017-11-13 12:30:00,37.17,37.24,37.16,37.18,61044.0,31.6197,31.6793,31.6112,31.6282,61044.0
2017-11-13 13:00:00,37.18,37.23,37.15,37.22,52506.0,31.6282,31.6708,31.6027,31.6623,52506.0
2017-11-13 13:30:00,37.23,37.4,37.22,37.33,59367.0,31.6708,31.8154,31.6623,31.7558,59367.0
2017-11-13 14:00:00,37.32,37.37,37.27,37.34,47749.0,31.7473,31.7899,31.7048,31.7643,47749.0
2017-11-13 14:30:00,37.35,37.41,37.27,37.27,50823.0,31.7729,31.8239,31.7048,31.7048,50823.0
2017-11-13 15:00:00,37.27,37.44,37.26,37.43,97018.0,31.7048,31.8494,31.6963,31.8409,97018.0
2017-11-13 15:30:00,37.44,37.45,37.32,37.34,214696.0,31.8494,31.8579,31.7473,31.7643,214696.0
2017-11-14 09:30:00,37.1,37.24,36.85,36.86,103119.0,31.5602,31.6793,31.3475,31.356,103119.0
2017-11-14 10:00:00,36.85,36.88,36.56,36.57,225960.0,31.3475,31.373,31.1008,31.1093,225960.0
2017-11-14 10:30:00,36.56,36.57,36.4,36.41,141787.0,31.1008,31.1093,30.9647,30.9732,141787.0
2017-11-14 11:00:00,36.4,36.55,36.39,36.42,86947.0,30.9647,31.0923,30.9562,30.9817,86947.0
2017-11-14 11:30:00,36.43,36.49,36.35,36.37,65996.0,30.9902,31.0413,30.9222,30.9392,65996.0
2017-11-14 12:00:00,36.37,36.46,36.37,36.39,83569.0,30.9392,31.0157,30.9392,30.9562,83569.0
2017-11-14 12:30:00,36.38,36.44,36.26,36.39,56536.0,30.9477,30.9987,30.8456,30.9562,56536.0
2017-11-14 13:00:00,36.38,36.41,36.34,36.34,84120.0,30.9477,30.9732,30.9137,30.9137,84120.0
2017-11-14 13:30:00,36.34,36.57,36.32,36.54,168611.0,30.9137,31.1093,30.8967,31.0838,168611.0
2017-11-14 14:00:00,36.55,36.65,36.48,36.65,125555.0,31.0923,31.1774,31.0328,31.1774,125555.0
2017-11-14 14:30:00,36.65,36.88,36.64,36.72,155973.0,31.1774,31.373,31.1689,31.2369,155973.0
2017-11-14 15:00:00,36.72,36.77,36.64,36.65,112366.0,31.2369,31.2795,31.1689,31.1774,112366.0
2017-11-14 15:30:00,36.65,36.72,36.54,36.55,359797.0,31.1774,31.2369,31.0838,31.0923,359797.0
2017-11-15 09:30:00,36.24,36.28,35.8,35.9,135120.0,30.8286,30.8626,30.4543,30.5394,135120.0
2017-11-15 10:00:00,35.87,35.98,35.84,35.85,125691.0,30.5138,30.6074,30.4883,30.4968,125691.0
2017-11-15 10:30:00,35.86,36.54,35.86,36.51,267361.0,30.5053,31.0838,30.5053,31.0583,267361.0
2017-11-15 11:00:00,36.53,36.66,36.4,36.41,109253.0,31.0753,31.1859,30.9647,30.9732,109253.0
2017-11-15 11:30:00,36.41,36.43,36.33,36.42,34200.0,30.9732,30.9902,30.9052,30.9817,34200.0
2017-11-15 12:00:00,36.42,36.55,36.32,36.53,81822.0,30.9817,31.0923,30.8967,31.0753,81822.0
2017-11-15 12:30:00,36.54,36.78,36.53,36.63,270770.0,31.0838,31.288,31.0753,31.1604,270770.0
2017-11-15 13:00:00,36.62,36.67,36.58,36.6,99380.0,31.1519,31.1944,31.1178,31.1348,99380.0
2017-11-15 13:30:00,36.59,36.67,36.55,36.57,70245.0,31.1263,31.1944,31.0923,31.1093,70245.0
2017-11-15 14:00:00,36.57,36.71,36.54,36.69,90528.0,31.1093,31.2284,31.0838,31.2114,90528.0
2017-11-15 14:30:00,36.69,36.78,36.67,36.74,60016.0,31.2114,31.288,31.1944,31.2539,60016.0
2017-11-15 15:00:00,36.74,36.95,36.73,36.95,120905.0,31.2539,31.4326,31.2454,31.4326,120905.0
2017-11-15 15:30:00,36.95,37.15,36.95,37.03,627776.0,31.4326,31.6027,31.4326,31.5006,627776.0
2017-11-16 09:30:00,37.2,37.24,36.87,36.89,58656.0,31.6452,31.6793,31.3645,31.3815,58656.0
2017-11-16 10:00:00,36.9,37.18,36.82,36.84,74392.0,31.39,31.6282,31.322,31.339,74392.0
2017-11-16 10:30:00,36.83,36.88,36.7,36.73,44393.0,31.3305,31.373,31.2199,31.2454,44393.0
2017-11-16 11:00:00,36.73,36.89,36.73,36.83,82199.0,31.2454,31.3815,31.2454,31.3305,82199.0
2017-11-16 11:30:00,36.82,36.89,36.8,36.87,50085.0,31.322,31.3815,31.305,31.3645,50085.0
2017-11-16 12:00:00,36.9,36.9,36.74,36.87,35814.0,31.39,31.39,31.2539,31.3645,35814.0
2017-11-16 12:30:00,36.87,36.89,36.81,36.83,46791.0,31.3645,31.3815,31.3135,31.3305,46791.0
2017-11-16 13:00:00,36.83,36.92,36.79,36.84,25840.0,31.3305,31.4071,31.2965,31.339,25840.0
2017-11-16 13:30:00,36.84,36.91,36.82,36.83,42473.0,31.339,31.3986,31.322,31.3305,42473.0
2017-11-16 14:00:00,36.83,36.97,36.83,36.89,53982.0,31.3305,31.4496,31.3305,31.3815,53982.0
2017-11-16 14:30:00,36.9,36.96,36.87,36.93,73906.0,31.39,31.4411,31.3645,31.4156,73906.0
2017-11-16 15:00:00,36.94,37.03,36.89,37.02,92336.0,31.4241,31.5006,31.3815,31.4921,92336.0
2017-11-16 15:30:00,37.01,37.03,36.9,36.96,346821.0,31.4836,31.5006,31.39,31.4411,346821.0
2017-11-17 09:30:00,36.91,37.06,36.81,36.97,51427.0,31.3986,31.5262,31.3135,31.4496,51427.0
2017-11-17 10:00:00,36.98,36.98,36.6,36.84,54788.0,31.4581,31.4581,31.1348,31.339,54788.0
2017-11-17 10:30:00,36.82,36.82,36.66,36.76,51507.0,31.322,31.322,31.1859,31.271,51507.0
2017-11-17 11:00:00,36.76,36.88,36.6,36.84,63783.0,31.271,31.373,31.1348,31.339,63783.0
2017-11-17 11:30:00,36.85,36.88,36.74,36.87,50430.0,31.3475,31.373,31.2539,31.3645,50430.0
2017-11-17 12:00:00,36.87,37.01,36.84,37.01,44074.0,31.3645,31.4836,31.339,31.4836,44074.0
2017-11-17 12:30:00,37.0,37.03,36.91,37.0,43509.0,31.4751,31.5006,31.3986,31.4751,43509.0
2017-11-17 13:00:00,37.0,37.03,36.86,36.87,35767.0,31.4751,31.5006,31.356,31.3645,35767.0
2017-11-17 13:30:00,36.87,36.93,36.84,36.86,34856.0,31.3645,31.4156,31.339,31.356,34856.0
2017-11-17 14:00:00,36.85,36.89,36.79,36.85,53733.0,31.3475,31.3815,31.2965,31.3475,53733.0
2017-11-17 14:30:00,36.85,36.85,36.79,36.84,59436.0,31.3475,31.3475,31.2965,31.339,59436.0
2017-11-17 15:00:00,36.84,36.85,36.78,36.82,65921.0,31.339,31.3475,31.288,31.322,65921.0
2017-11-17 15:30:00,36.82,36.87,36.74,36.85,228277.0,31.322,31.3645,31.2539,31.3475,228277.0
2017-11-20 09:30:00,36.93,37.0,36.44,36.88,75392.0,31.4156,31.4751,30.9987,31.373,75392.0
2017-11-20 10:00:00,36.85,37.1,36.83,37.05,57535.0,31.3475,31.5602,31.3305,31.5176,57535.0
2017-11-20 10:30:00,37.05,37.21,36.94,37.19,37772.0,31.5176,31.6538,31.4241,31.6367,37772.0
2017-11-20 11:00:00,37.2,37.27,37.16,37.17,76796.0,31.6452,31.7048,31.6112,31.6197,76796.0
2017-11-20 11:30:00,37.15,37.21,37.09,37.2,19475.0,31.6027,31.6538,31.5517,31.6452,19475.0
2017-11-20 12:00:00,37.19,37.24,37.12,37.12,35872.0,31.6367,31.6793,31.5772,31.5772,35872.0
2017-11-20 12:30:00,37.13,37.18,37.11,37.16,26753.0,31.5857,31.6282,31.5687,31.6112,26753.0
2017-11-20 13:00:00,37.15,37.23,37.08,37.21,46813.0,31.6027,31.6708,31.5432,31.6538,46813.0
2017-11-20 13:30:00,37.22,37.24,37.17,37.2,23712.0,31.6623,31.6793,31.6197,31.6452,23712.0
2017-11-20 14:00:00,37.21,37.32,37.16,37.3,68404.0,31.6538,31.7473,31.6112,31.7303,68404.0
2017-11-20 14:30:00,37.3,37.33,37.27,37.32,62503.0,31.7303,31.7558,31.7048,31.7473,62503.0
2017-11-20 15:00:00,37.33,37.38,37.29,37.37,68702.0,31.7558,31.7984,31.7218,31.7899,68702.0
2017-11-20 15:30:00,37.37,37.4,37.29,37.34,179698.0,31.7899,31.8154,31.7218,31.7643,179698.0
2017-11-21 09:30:00,37.7,37.74,37.5,37.63,59634.0,32.0706,32.1046,31.9005,32.011,59634.0
2017-11-21 10:00:00,37.65,37.71,37.5,37.55,25508.0,32.0281,32.0791,31.9005,31.943,25508.0
2017-11-21 10:30:00,37.56,37.85,37.56,37.76,75513.0,31.9515,32.1982,31.9515,32.1216,75513.0
2017-11-21 11:00:00,37.75,37.79,37.65,37.68,33080.0,32.1131,32.1471,32.0281,32.0536,33080.0
2017-11-21 11:30:00,37.68,37.72,37.67,37.7,23878.0,32.0536,32.0876,32.0451,32.0706,23878.0
2017-11-21 12:00:00,37.7,37.72,37.58,37.6,31352.0,32.0706,32.0876,31.9685,31.9855,31352.0
2017-11-21 12:30:00,37.59,37.62,37.55,37.6,15371.0,31.977,32.0025,31.943,31.9855,15371.0
2017-11-21 13:00:00,37.59,37.62,37.54,37.55,24977.0,31.977,32.0025,31.9345,31.943,24977.0
2017-11-21 13:30:00,37.55,37.59,37.53,37.53,18740.0,31.943,31.977,31.926,31.926,18740.0
2017-11-21 14:00:00,37.53,37.54,37.49,37.5,32344.0,31.926,31.9345,31.8919,31.9005,32344.0
2017-11-21 14:30:00,37.5,37.58,37.45,37.58,42941.0,31.9005,31.9685,31.8579,31.9685,42941.0
2017-11-21 15:00:00,37.58,37.59,37.5,37.54,31105.0,31.9685,31.977,31.9005,31.9345,31105.0
2017-11-21 15:30:00,37.54,37.56,37.48,37.51,148221.0,31.9345,31.9515,31.8834,31.909,148221.0
2017-11-22 09:30:00,37.61,37.75,37.47,37.52,84572.0,31.994,32.1131,31.8749,31.9175,84572.0
2017-11-22 10:00:00,37.51,37.81,37.5,37.73,120077.0,31.909,32.1642,31.9005,32.0961,120077.0
2017-11-22 10:30:00,37.73,37.94,37.7,37.84,88829.0,32.0961,32.2748,32.0706,32.1897,88829.0
2017-11-22 11:00:00,37.85,37.99,37.81,37.95,30205.0,32.1982,32.3173,32.1642,32.2833,30205.0
2017-11-22 11:30:00,37.95,38.0,37.87,37.96,29879.0,32.2833,32.3258,32.2152,32.2918,29879.0
2017-11-22 12:00:00,37.94,37.94,37.78,37.78,21303.0,32.2748,32.2748,32.1386,32.1386,21303.0
2017-11-22 12:30:00,37.77,37.84,37.77,37.83,13751.0,32.1301,32.1897,32.1301,32.1812,13751.0
2017-11-22 13:00:00,37.83,37.83,37.74,37.81,21789.0,32.1812,32.1812,32.1046,32.1642,21789.0
2017-11-22 13:30:00,37.8,37.8,37.68,37.76,28265.0,32.1557,32.1557,32.0536,32.1216,28265.0
2017-11-22 14:00:00,37.75,37.82,37.72,37.72,29319.0,32.1131,32.1727,32.0876,32.0876,29319.0
2017-11-22 14:30:00,37.71,37.76,37.68,37.74,29133.0,32.0791,32.1216,32.0536,32.1046,29133.0
2017-11-22 15:00:00,37.74,37.74,37.64,37.69,40687.0,32.1046,32.1046,32.0195,32.0621,40687.0
2017-11-22 15:30:00,37.69,37.82,37.64,37.72,128282.0,32.0621,32.1727,32.0195,32.0876,128282.0
2017-11-24 09:30:00,37.83,37.99,37.78,37.88,28230.0,32.1812,32.3173,32.1386,32.2237,28230.0
2017-11-24 10:00:00,37.88,37.9,37.78,37.78,29476.0,32.2237,32.2407,32.1386,32.1386,29476.0
2017-11-24 10:30:00,37.77,37.78,37.64,37.65,25526.0,32.1301,32.1386,32.0195,32.0281,25526.0
2017-11-24 11:00:00,37.65,37.71,37.61,37.63,38204.0,32.0281,32.0791,31.994,32.011,38204.0
2017-11-24 11:30:00,37.62,37.63,37.48,37.53,34792.0,32.0025,32.011,31.8834,31.926,34792.0
2017-11-24 12:00:00,37.54,37.55,37.47,37.51,44370.0,31.9345,31.943,31.8749,31.909,44370.0
2017-11-24 12:30:00,37.5,37.6,37.48,37.49,160475.0,31.9005,31.9855,31.8834,31.8919,160475.0
2017-11-27 09:30:00,37.55,37.56,36.83,36.83,251585.0,31.943,31.9515,31.3305,31.3305,251585.0
2017-11-27 10:00:00,36.84,36.96,36.72,36.86,165624.0,31.339,31.4411,31.2369,31.356,165624.0
2017-11-27 10:30:00,36.89,36.97,36.69,36.77,171543.0,31.3815,31.4496,31.2114,31.2795,171543.0
2017-11-27 11:00:00,36.78,36.86,36.67,36.73,64929.0,31.288,31.356,31.1944,31.2454,64929.0
2017-11-27 11:30:00,36.73,36.82,36.68,36.8,86875.0,31.2454,31.322,31.2029,31.305,86875.0
2017-11-27 12:00:00,36.8,36.91,36.77,36.88,143259.0,31.305,31.3986,31.2795,31.373,143259.0
2017-11-27 12:30:00,36.89,36.99,36.85,36.99,65741.0,31.3815,31.4666,31.3475,31.4666,65741.0
2017-11-27 13:00:00,36.99,37.1,36.98,37.09,60790.0,31.4666,31.5602,31.4581,31.5517,60790.0
2017-11-27 13:30:00,37.09,37.27,37.07,37.26,83771.0,31.5517,31.7048,31.5347,31.6963,83771.0
2017-11-27 14:00:00,37.26,37.35,37.23,37.29,75607.0,31.6963,31.7729,31.6708,31.7218,75607.0
2017-11-27 14:30:00,37.29,37.38,37.27,37.36,95352.0,31.7218,31.7984,31.7048,31.7814,95352.0
2017-11-27 15:00:00,37.35,37.39,37.29,37.38,97436.0,31.7729,31.8069,31.7218,31.7984,97436.0
2017-11-27 15:30:00,37.38,37.46,37.33,37.35,434043.0,31.7984,31.8664,31.7558,31.7729,434043.0
2017-11-28 09:30:00,37.38,37.43,36.98,37.2,108236.0,31.7984,31.8409,31.4581,31.6452,108236.0
2017-11-28 10:00:00,37.21,37.28,37.07,37.07,101972.0,31.6538,31.7133,31.5347,31.5347,101972.0
2017-11-28 10:30:00,37.07,37.09,36.9,36.91,118364.0,31.5347,31.5517,31.39,31.3986,118364.0
2017-11-28 11:00:00,36.9,36.92,36.83,36.84,98727.0,31.39,31.4071,31.3305,31.339,98727.0
2017-11-28 11:30:00,36.84,36.87,36.75,36.77,90238.0,31.339,31.3645,31.2624,31.2795,90238.0
2017-11-28 12:00:00,36.78,36.86,36.76,36.82,62803.0,31.288,31.356,31.271,31.322,62803.0
2017-11-28 12:30:00,36.83,36.87,36.81,36.84,50488.0,31.3305,31.3645,31.3135,31.339,50488.0
2017-11-28 13:00:00,36.84,36.88,36.81,36.83,104729.0,31.339,31.373,31.3135,31.3305,104729.0
2017-11-28 13:30:00,36.84,36.84,36.58,36.64,216595.0,31.339,31.339,31.1178,31.1689,216595.0
2017-11-28 14:00:00,36.64,36.78,36.56,36.71,337980.0,31.1689,31.288,31.1008,31.2284,337980.0
2017-11-28 14:30:00,36.72,36.74,36.61,36.71,247744.0,31.2369,31.2539,31.1433,31.2284,247744.0
2017-11-28 15:00:00,36.7,37.07,36.7,37.04,520253.0,31.2199,31.5347,31.2199,31.5091,520253.0
2017-11-28 15:30:00,37.03,37.39,37.02,37.13,819569.0,31.5006,31.8069,31.4921,31.5857,819569.0
2017-11-29 09:30:00,37.21,37.99,37.21,37.98,163297.0,31.6538,32.3173,31.6538,32.3088,163297.0
2017-11-29 10:00:00,37.97,38.15,37.9,38.01,270622.0,32.3003,32.4534,32.2407,32.3343,270622.0
2017-11-29 10:30:00,38.02,38.3,37.89,38.28,173429.0,32.3428,32.581,32.2322,32.564,173429.0
2017-11-29 11:00:00,38.27,38.63,38.25,38.5,285285.0,32.5555,32.8617,32.5385,32.7511,285285.0
2017-11-29 11:30:00,38.48,38.49,38.16,38.17,207729.0,32.7341,32.7426,32.4619,32.4704,207729.0
2017-11-29 12:00:00,38.15,38.17,37.92,37.94,144410.0,32.4534,32.4704,32.2577,32.2748,144410.0
2017-11-29 12:30:00,37.94,38.1,37.93,37.97,115348.0,32.2748,32.4109,32.2662,32.3003,115348.0
2017-11-29 13:00:00,37.97,38.05,37.97,38.03,47932.0,32.3003,32.3683,32.3003,32.3513,47932.0
2017-11-29 13:30:00,38.03,38.04,37.96,38.01,42006.0,32.3513,32.3598,32.2918,32.3343,42006.0
2017-11-29 14:00:00,38.01,38.34,38.0,38.24,166973.0,32.3343,32.615,32.3258,32.53,166973.0
2017-11-29 14:30:00,38.23,38.26,38.12,38.12,89622.0,32.5214,32.547,32.4279,32.4279,89622.0
2017-11-29 15:00:00,38.12,38.17,37.88,37.96,178275.0,32.4279,32.4704,32.2237,32.2918,178275.0
2017-11-29 15:30:00,37.97,38.12,37.8,37.86,502540.0,32.3003,32.4279,32.1557,32.2067,502540.0
2017-11-30 09:30:00,37.92,38.35,37.75,38.24,84576.0,32.2577,32.6235,32.1131,32.53,84576.0
2017-11-30 10:00:00,38.24,38.59,38.19,38.51,116026.0,32.53,32.8277,32.4874,32.7596,116026.0
2017-11-30 10:30:00,38.49,38.5,38.23,38.42,127232.0,32.7426,32.7511,32.5214,32.6831,127232.0
2017-11-30 11:00:00,38.42,38.85,38.42,38.75,149266.0,32.6831,33.0489,32.6831,32.9638,149266.0
2017-11-30 11:30:00,38.75,38.78,38.62,38.65,81649.0,32.9638,32.9893,32.8532,32.8787,81649.0
2017-11-30 12:00:00,38.65,38.76,38.6,38.72,72629.0,32.8787,32.9723,32.8362,32.9383,72629.0
2017-11-30 12:30:00,38.72,38.75,38.65,38.71,66564.0,32.9383,32.9638,32.8787,32.9298,66564.0
2017-11-30 13:00:00,38.71,38.73,38.61,38.73,68118.0,32.9298,32.9468,32.8447,32.9468,68118.0
2017-11-30 13:30:00,38.73,38.75,38.63,38.66,96807.0,32.9468,32.9638,32.8617,32.8872,96807.0
2017-11-30 14:00:00,38.66,38.69,38.64,38.69,112262.0,32.8872,32.9128,32.8702,32.9128,112262.0
2017-11-30 14:30:00,38.68,38.69,38.51,38.63,337726.0,32.9043,32.9128,32.7596,32.8617,337726.0
2017-11-30 15:00:00,38.63,38.63,38.41,38.51,359664.0,32.8617,32.8617,32.6746,32.7596,359664.0
2017-11-30 15:30:00,38.5,38.64,38.42,38.5,431962.0,32.7511,32.8702,32.6831,32.7511,431962.0
2017-12-01 09:30:00,38.61,38.88,38.36,38.71,196817.0,32.8447,33.0744,32.632,32.9298,196817.0
2017-12-01 10:00:00,38.71,39.04,38.56,38.8,387295.0,32.9298,33.2105,32.8022,33.0063,387295.0
2017-12-01 10:30:00,38.8,39.08,38.74,38.75,519147.0,33.0063,33.2445,32.9553,32.9638,519147.0
2017-12-01 11:00:00,38.75,38.76,37.52,37.71,247411.0,32.9638,32.9723,31.9175,32.0791,247411.0
2017-12-01 11:30:00,37.66,37.74,37.45,37.74,324708.0,32.0366,32.1046,31.8579,32.1046,324708.0
2017-12-01 12:00:00,37.75,38.2,37.72,37.96,138048.0,32.1131,32.4959,32.0876,32.2918,138048.0
2017-12-01 12:30:00,37.95,38.5,37.9,38.47,149073.0,32.2833,32.7511,32.2407,32.7256,149073.0
2017-12-01 13:00:00,38.44,38.47,38.27,38.32,74488.0,32.7001,32.7256,32.5555,32.598,74488.0
2017-12-01 13:30:00,38.29,38.49,38.29,38.33,98249.0,32.5725,32.7426,32.5725,32.6065,98249.0
2017-12-01 14:00:00,38.33,38.38,38.18,38.23,38557.0,32.6065,32.6491,32.4789,32.5214,38557.0
2017-12-01 14:30:00,38.22,38.25,38.1,38.16,47582.0,32.5129,32.5385,32.4109,32.4619,47582.0
2017-12-01 15:00:00,38.15,38.28,38.1,38.24,57358.0,32.4534,32.564,32.4109,32.53,57358.0
2017-12-01 15:30:00,38.23,38.35,38.19,38.32,322963.0,32.5214,32.6235,32.4874,32.598,322963.0
2017-12-04 09:30:00,38.62,39.95,38.62,39.93,358563.0,32.8532,33.9846,32.8532,33.9676,358563.0
2017-12-04 10:00:00,39.94,40.1,39.49,39.5,407804.0,33.9761,34.1122,33.5933,33.6018,407804.0
2017-12-04 10:30:00,39.48,39.8,39.1,39.28,337841.0,33.5848,33.857,33.2615,33.4147,337841.0
2017-12-04 11:00:00,39.31,39.43,39.17,39.25,140378.0,33.4402,33.5423,33.3211,33.3891,140378.0
2017-12-04 11:30:00,39.27,39.37,39.13,39.37,73680.0,33.4062,33.4912,33.2871,33.4912,73680.0
2017-12-04 12:00:00,39.35,39.84,39.35,39.82,237660.0,33.4742,33.891,33.4742,33.874,237660.0
2017-12-04 12:30:00,39.79,39.95,39.71,39.79,124356.0,33.8485,33.9846,33.7805,33.8485,124356.0
2017-12-04 13:00:00,39.79,39.94,39.78,39.92,191777.0,33.8485,33.9761,33.84,33.9591,191777.0
2017-12-04 13:30:00,39.92,40.14,39.83,40.11,291351.0,33.9591,34.1462,33.8825,34.1207,291351.0
2017-12-04 14:00:00,40.13,40.41,40.04,40.2,622960.0,34.1377,34.3759,34.0612,34.1973,622960.0
2017-12-04 14:30:00,40.2,40.2,39.74,39.78,146510.0,34.1973,34.1973,33.806,33.84,146510.0
2017-12-04 15:00:00,39.78,39.87,39.66,39.79,216574.0,33.84,33.9166,33.7379,33.8485,216574.0
2017-12-04 15:30:00,39.79,39.91,39.72,39.79,727244.0,33.8485,33.9506,33.789,33.8485,727244.0
2017-12-05 09:30:00,38.53,39.19,38.3,38.84,251421.0,32.7767,33.3381,32.581,33.0404,251421.0
2017-12-05 10:00:00,38.87,39.2,38.84,38.98,157134.0,33.0659,33.3466,33.0404,33.1595,157134.0
2017-12-05 10:30:00,39.0,39.2,38.81,38.83,178085.0,33.1765,33.3466,33.0148,33.0319,178085.0
2017-12-05 11:00:00,38.83,39.1,38.83,38.97,119917.0,33.0319,33.2615,33.0319,33.151,119917.0
2017-12-05 11:30:00,38.98,39.0,38.81,38.85,77574.0,33.1595,33.1765,33.0148,33.0489,77574.0
2017-12-05 12:00:00,38.87,39.12,38.87,39.08,82799.0,33.0659,33.2786,33.0659,33.2445,82799.0
2017-12-05 12:30:00,39.08,39.15,39.01,39.03,40425.0,33.2445,33.3041,33.185,33.202,40425.0
2017-12-05 13:00:00,39.02,39.23,39.02,39.13,37954.0,33.1935,33.3721,33.1935,33.2871,37954.0
2017-12-05 13:30:00,39.13,39.13,39.02,39.1,78579.0,33.2871,33.2871,33.1935,33.2615,78579.0
2017-12-05 14:00:00,39.11,39.14,38.92,38.97,52148.0,33.27,33.2956,33.1084,33.151,52148.0
2017-12-05 14:30:00,38.98,38.98,38.81,38.87,73236.0,33.1595,33.1595,33.0148,33.0659,73236.0
2017-12-05 15:00:00,38.86,38.87,38.76,38.8,113753.0,33.0574,33.0659,32.9723,33.0063,113753.0
2017-12-05 15:30:00,38.79,38.84,38.6,38.73,383111.0,32.9978,33.0404,32.8362,32.9468,383111.0
2017-12-06 09:30:00,38.86,40.18,38.86,39.79,378770.0,33.0574,34.1803,33.0574,33.8485,378770.0
2017-12-06 10:00:00,39.78,40.05,39.54,39.65,174434.0,33.84,34.0697,33.6358,33.7294,174434.0
2017-12-06 10:30:00,39.65,39.71,39.33,39.55,232963.0,33.7294,33.7805,33.4572,33.6443,232963.0
2017-12-06 11:00:00,39.56,39.72,39.08,39.17,120193.0,33.6529,33.789,33.2445,33.3211,120193.0
2017-12-06 11:30:00,39.19,39.33,39.01,39.08,93302.0,33.3381,33.4572,33.185,33.2445,93302.0
2017-12-06 12:00:00,39.1,39.16,38.98,39.15,61388.0,33.2615,33.3126,33.1595,33.3041,61388.0
2017-12-06 12:30:00,39.14,39.25,39.13,39.22,46770.0,33.2956,33.3891,33.2871,33.3636,46770.0
2017-12-06 13:00:00,39.22,39.26,39.07,39.24,53323.0,33.3636,33.3976,33.236,33.3806,53323.0
2017-12-06 13:30:00,39.23,39.34,39.15,39.27,55772.0,33.3721,33.4657,33.3041,33.4062,55772.0
2017-12-06 14:00:00,39.27,39.41,39.25,39.34,58037.0,33.4062,33.5252,33.3891,33.4657,58037.0
2017-12-06 14:30:00,39.31,39.42,39.26,39.27,70836.0,33.4402,33.5338,33.3976,33.4062,70836.0
2017-12-06 15:00:00,39.27,39.33,39.25,39.29,74832.0,33.4062,33.4572,33.3891,33.4232,74832.0
2017-12-06 15:30:00,39.3,39.39,39.19,39.22,310110.0,33.4317,33.5082,33.3381,33.3636,310110.0
2017-12-07 09:30:00,39.33,39.77,39.16,39.53,124340.0,33.4572,33.8315,33.3126,33.6273,124340.0
2017-12-07 10:00:00,39.5,39.66,39.37,39.45,358870.0,33.6018,33.7379,33.4912,33.5593,358870.0
2017-12-07 10:30:00,39.41,39.5,39.38,39.41,85693.0,33.5252,33.6018,33.4997,33.5252,85693.0
2017-12-07 11:00:00,39.43,39.68,39.43,39.67,46764.0,33.5423,33.7549,33.5423,33.7464,46764.0
2017-12-07 11:30:00,39.66,39.71,39.43,39.46,115980.0,33.7379,33.7805,33.5423,33.5678,115980.0
2017-12-07 12:00:00,39.46,39.65,39.32,39.58,262067.0,33.5678,33.7294,33.4487,33.6699,262067.0
2017-12-07 12:30:00,39.57,39.64,39.48,39.48,32371.0,33.6614,33.7209,33.5848,33.5848,32371.0
2017-12-07 13:00:00,39.48,39.52,39.28,39.35,34786.0,33.5848,33.6188,33.4147,33.4742,34786.0
2017-12-07 13:30:00,39.35,39.43,39.28,39.43,56162.0,33.4742,33.5423,33.4147,33.5423,56162.0
2017-12-07 14:00:00,39.43,39.77,39.38,39.71,194001.0,33.5423,33.8315,33.4997,33.7805,194001.0
2017-12-07 14:30:00,39.73,39.83,39.71,39.8,106088.0,33.7975,33.8825,33.7805,33.857,106088.0
2017-12-07 15:00:00,39.81,39.84,39.59,39.6,86908.0,33.8655,33.891,33.6784,33.6869,86908.0
2017-12-07 15:30:00,39.6,39.79,39.54,39.76,339197.0,33.6869,33.8485,33.6358,33.823,339197.0
2017-12-08 09:30:00,39.97,40.44,39.82,40.36,236746.0,34.0016,34.4014,33.874,34.3334,236746.0
2017-12-08 10:00:00,40.37,40.64,40.23,40.6,333810.0,34.3419,34.5716,34.2228,34.5376,333810.0
2017-12-08 10:30:00,40.61,40.97,40.59,40.94,322732.0,34.5461,34.8523,34.5291,34.8268,322732.0
2017-12-08 11:00:00,40.94,40.96,40.66,40.86,185660.0,34.8268,34.8438,34.5886,34.7587,185660.0
2017-12-08 11:30:00,40.85,41.1,40.73,40.85,222346.0,34.7502,34.9629,34.6481,34.7502,222346.0
2017-12-08 12:00:00,40.86,40.87,40.65,40.71,155525.0,34.7587,34.7672,34.5801,34.6311,155525.0
2017-12-08 12:30:00,40.71,40.88,40.7,40.87,118479.0,34.6311,34.7757,34.6226,34.7672,118479.0
2017-12-08 13:00:00,40.87,40.89,40.75,40.82,113094.0,34.7672,34.7843,34.6652,34.7247,113094.0
2017-12-08 13:30:00,40.83,40.86,40.72,40.74,110006.0,34.7332,34.7587,34.6396,34.6567,110006.0
2017-12-08 14:00:00,40.75,40.83,40.67,40.8,121066.0,34.6652,34.7332,34.5971,34.7077,121066.0
2017-12-08 14:30:00,40.8,40.82,40.74,40.79,129794.0,34.7077,34.7247,34.6567,34.6992,129794.0
2017-12-08 15:00:00,40.8,40.82,40.72,40.8,234994.0,34.7077,34.7247,34.6396,34.7077,234994.0
2017-12-08 15:30:00,40.79,40.87,40.64,40.7,747832.0,34.6992,34.7672,34.5716,34.6226,747832.0
2017-12-11 09:30:00,41.09,41.09,40.08,40.54,312871.0,34.9544,34.9544,34.0952,34.4865,312871.0
2017-12-11 10:00:00,40.57,40.85,40.41,40.8,435569.0,34.512,34.7502,34.3759,34.7077,435569.0
2017-12-11 10:30:00,40.79,41.09,40.72,40.78,192157.0,34.6992,34.9544,34.6396,34.6907,192157.0
2017-12-11 11:00:00,40.76,40.9,40.6,40.69,93814.0,34.6737,34.7928,34.5376,34.6141,93814.0
2017-12-11 11:30:00,40.67,40.82,40.63,40.78,83875.0,34.5971,34.7247,34.5631,34.6907,83875.0
2017-12-11 12:00:00,40.78,40.91,40.76,40.83,89101.0,34.6907,34.8013,34.6737,34.7332,89101.0
2017-12-11 12:30:00,40.81,40.91,40.79,40.88,82230.0,34.7162,34.8013,34.6992,34.7757,82230.0
2017-12-11 13:00:00,40.88,40.91,40.82,40.84,44787.0,34.7757,34.8013,34.7247,34.7417,44787.0
2017-12-11 13:30:00,40.83,40.91,40.8,40.84,73737.0,34.7332,34.8013,34.7077,34.7417,73737.0
2017-12-11 14:00:00,40.84,40.85,40.62,40.73,97374.0,34.7417,34.7502,34.5546,34.6481,97374.0
2017-12-11 14:30:00,40.72,40.9,40.71,40.88,80080.0,34.6396,34.7928,34.6311,34.7757,80080.0
2017-12-11 15:00:00,40.89,40.9,40.66,40.68,102422.0,34.7843,34.7928,34.5886,34.6056,102422.0
2017-12-11 15:30:00,40.68,40.75,40.61,40.7,371623.0,34.6056,34.6652,34.5461,34.6226,371623.0
2017-12-12 09:30:00,40.61,40.83,40.31,40.65,135644.0,34.5461,34.7332,34.2909,34.5801,135644.0
2017-12-12 10:00:00,40.65,40.95,40.64,40.9,189457.0,34.5801,34.8353,34.5716,34.7928,189457.0
2017-12-12 10:30:00,40.9,40.91,40.52,40.55,93423.0,34.7928,34.8013,34.4695,34.495,93423.0
2017-12-12 11:00:00,40.51,40.71,40.42,40.64,125821.0,34.461,34.6311,34.3844,34.5716,125821.0
2017-12-12 11:30:00,40.65,40.73,40.59,40.62,105319.0,34.5801,34.6481,34.5291,34.5546,105319.0
2017-12-12 12:00:00,40.62,40.66,40.54,40.54,74570.0,34.5546,34.5886,34.4865,34.4865,74570.0
2017-12-12 12:30:00,40.54,40.67,40.47,40.66,65602.0,34.4865,34.5971,34.427,34.5886,65602.0
2017-12-12 13:00:00,40.65,40.67,40.54,40.58,75661.0,34.5801,34.5971,34.4865,34.5205,75661.0
2017-12-12 13:30:00,40.58,40.62,40.55,40.6,70283.0,34.5205,34.5546,34.495,34.5376,70283.0
2017-12-12 14:00:00,40.6,40.7,40.56,40.66,79333.0,34.5376,34.6226,34.5035,34.5886,79333.0
2017-12-12 14:30:00,40.66,40.68,40.63,40.65,79423.0,34.5886,34.6056,34.5631,34.5801,79423.0
2017-12-12 15:00:00,40.65,40.68,40.57,40.66,131399.0,34.5801,34.6056,34.512,34.5886,131399.0
2017-12-12 15:30:00,40.66,40.71,40.57,40.64,364995.0,34.5886,34.6311,34.512,34.5716,364995.0
2017-12-13 09:30:00,40.58,40.58,40.21,40.26,137815.0,34.5205,34.5205,34.2058,34.2483,137815.0
2017-12-13 10:00:00,40.27,40.39,40.21,40.33,90485.0,34.2568,34.3589,34.2058,34.3079,90485.0
2017-12-13 10:30:00,40.34,40.51,40.31,40.48,54562.0,34.3164,34.461,34.2909,34.4355,54562.0
2017-12-13 11:00:00,40.5,40.72,40.47,40.72,85118.0,34.4525,34.6396,34.427,34.6396,85118.0
2017-12-13 11:30:00,40.71,40.9,40.7,40.81,111716.0,34.6311,34.7928,34.6226,34.7162,111716.0
2017-12-13 12:00:00,40.82,40.82,40.67,40.75,89195.0,34.7247,34.7247,34.5971,34.6652,89195.0
2017-12-13 12:30:00,40.73,40.98,40.73,40.98,184375.0,34.6481,34.8608,34.6481,34.8608,184375.0
2017-12-13 13:00:00,40.94,40.99,40.81,40.91,62800.0,34.8268,34.8693,34.7162,34.8013,62800.0
2017-12-13 13:30:00,40.88,41.04,40.87,41.03,84955.0,34.7757,34.9119,34.7672,34.9033,84955.0
2017-12-13 14:00:00,41.03,41.26,40.98,41.15,154662.0,34.9033,35.099,34.8608,35.0054,154662.0
2017-12-13 14:30:00,41.11,41.15,40.99,41.09,110885.0,34.9714,35.0054,34.8693,34.9544,110885.0
2017-12-13 15:00:00,41.09,41.12,40.91,41.08,221199.0,34.9544,34.9799,34.8013,34.9459,221199.0
2017-12-13 15:30:00,41.08,41.27,41.05,41.18,583952.0,34.9459,35.1075,34.9204,35.031,583952.0
2017-12-14 09:30:00,40.7,41.66,40.61,41.54,262773.0,34.6226,35.4393,34.5461,35.3372,262773.0
2017-12-14 10:00:00,41.52,41.53,40.9,40.9,365909.0,35.3202,35.3287,34.7928,34.7928,365909.0
2017-12-14 10:30:00,40.91,40.98,40.68,40.69,240378.0,34.8013,34.8608,34.6056,34.6141,240378.0
2017-12-14 11:00:00,40.69,40.69,40.46,40.56,103011.0,34.6141,34.6141,34.4185,34.5035,103011.0
2017-12-14 11:30:00,40.56,40.65,40.42,40.65,69072.0,34.5035,34.5801,34.3844,34.5801,69072.0
2017-12-14 12:00:00,40.65,40.66,40.44,40.45,69128.0,34.5801,34.5886,34.4014,34.41,69128.0
2017-12-14 12:30:00,40.45,40.5,40.4,40.44,49913.0,34.41,34.4525,34.3674,34.4014,49913.0
2017-12-14 13:00:00,40.42,40.43,40.31,40.36,54220.0,34.3844,34.3929,34.2909,34.3334,54220.0
2017-12-14 13:30:00,40.37,40.39,40.11,40.12,65627.0,34.3419,34.3589,34.1207,34.1292,65627.0
2017-12-14 14:00:00,40.12,40.32,40.06,40.1,109395.0,34.1292,34.2994,34.0782,34.1122,109395.0
2017-12-14 14:30:00,40.1,40.22,40.09,40.16,102732.0,34.1122,34.2143,34.1037,34.1633,102732.0
2017-12-14 15:00:00,40.14,40.16,39.9,39.9,131190.0,34.1462,34.1633,33.9421,33.9421,131190.0
2017-12-14 15:30:00,39.91,40.11,39.83,39.84,394916.0,33.9506,34.1207,33.8825,33.891,394916.0
2017-12-15 09:30:00,40.01,40.42,39.74,39.9,423603.0,34.0357,34.3844,33.806,33.9421,423603.0
2017-12-15 10:00:00,39.9,39.94,39.72,39.75,129486.0,33.9421,33.9761,33.789,33.8145,129486.0
2017-12-15 10:30:00,39.74,39.8,39.51,39.53,141719.0,33.806,33.857,33.6103,33.6273,141719.0
2017-12-15 11:00:00,39.52,39.91,39.48,39.88,220554.0,33.6188,33.9506,33.5848,33.9251,220554.0
2017-12-15 11:30:00,39.87,39.91,39.75,39.8,110151.0,33.9166,33.9506,33.8145,33.857,110151.0
2017-12-15 12:00:00,39.8,39.8,39.65,39.72,88154.0,33.857,33.857,33.7294,33.789,88154.0
2017-12-15 12:30:00,39.73,39.84,39.69,39.83,72365.0,33.7975,33.891,33.7634,33.8825,72365.0
2017-12-15 13:00:00,39.83,40.02,39.81,39.97,115514.0,33.8825,34.0442,33.8655,34.0016,115514.0
2017-12-15 13:30:00,39.98,40.18,39.93,40.15,134915.0,34.0101,34.1803,33.9676,34.1548,134915.0
2017-12-15 14:00:00,40.15,40.27,40.05,40.07,139758.0,34.1548,34.2568,34.0697,34.0867,139758.0
2017-12-15 14:30:00,40.08,40.14,40.05,40.08,112694.0,34.0952,34.1462,34.0697,34.0952,112694.0
2017-12-15 15:00:00,40.09,40.09,39.9,39.91,165778.0,34.1037,34.1037,33.9421,33.9506,165778.0
2017-12-15 15:30:00,39.91,40.01,39.8,39.85,698205.0,33.9506,34.0357,33.857,33.8995,698205.0
2017-12-18 09:30:00,39.56,40.62,39.51,40.42,294082.0,33.6529,34.5546,33.6103,34.3844,294082.0
2017-12-18 10:00:00,40.4,40.42,40.07,40.3,146207.0,34.3674,34.3844,34.0867,34.2824,146207.0
2017-12-18 10:30:00,40.31,40.52,40.15,40.47,168769.0,34.2909,34.4695,34.1548,34.427,168769.0
2017-12-18 11:00:00,40.48,40.67,40.35,40.6,166674.0,34.4355,34.5971,34.3249,34.5376,166674.0
2017-12-18 11:30:00,40.59,40.8,40.56,40.74,108908.0,34.5291,34.7077,34.5035,34.6567,108908.0
2017-12-18 12:00:00,40.73,40.84,40.68,40.8,94213.0,34.6481,34.7417,34.6056,34.7077,94213.0
2017-12-18 12:30:00,40.8,40.92,40.66,40.67,80508.0,34.7077,34.8098,34.5886,34.5971,80508.0
2017-12-18 13:00:00,40.68,40.92,40.67,40.89,84189.0,34.6056,34.8098,34.5971,34.7843,84189.0
2017-12-18 13:30:00,40.89,40.98,40.88,40.97,92364.0,34.7843,34.8608,34.7757,34.8523,92364.0
2017-12-18 14:00:00,40.96,41.0,40.85,40.89,97682.0,34.8438,34.8778,34.7502,34.7843,97682.0
2017-12-18 14:30:00,40.9,40.92,40.75,40.87,169464.0,34.7928,34.8098,34.6652,34.7672,169464.0
2017-12-18 15:00:00,40.87,40.93,40.7,40.79,160103.0,34.7672,34.8183,34.6226,34.6992,160103.0
2017-12-18 15:30:00,40.79,40.99,40.77,40.88,466087.0,34.6992,34.8693,34.6822,34.7757,466087.0
2017-12-19 09:30:00,40.99,41.37,40.71,41.08,188790.0,34.8693,35.1926,34.6311,34.9459,188790.0
2017-12-19 10:00:00,41.08,41.08,40.79,40.97,118602.0,34.9459,34.9459,34.6992,34.8523,118602.0
2017-12-19 10:30:00,40.99,41.31,40.95,41.25,97699.0,34.8693,35.1415,34.8353,35.0905,97699.0
2017-12-19 11:00:00,41.24,41.4,41.23,41.29,113557.0,35.082,35.2181,35.0735,35.1245,113557.0
2017-12-19 11:30:00,41.28,41.42,41.28,41.35,97922.0,35.116,35.2351,35.116,35.1756,97922.0
2017-12-19 12:00:00,41.35,41.5,41.23,41.3,73867.0,35.1756,35.3032,35.0735,35.133,73867.0
2017-12-19 12:30:00,41.3,41.49,41.28,41.45,144602.0,35.133,35.2947,35.116,35.2606,144602.0
2017-12-19 13:00:00,41.46,41.64,41.44,41.6,131231.0,35.2691,35.4223,35.2521,35.3882,131231.0
2017-12-19 13:30:00,41.6,41.65,41.49,41.58,101554.0,35.3882,35.4308,35.2947,35.3712,101554.0
2017-12-19 14:00:00,41.56,41.63,41.5,41.61,119277.0,35.3542,35.4138,35.3032,35.3967,119277.0
2017-12-19 14:30:00,41.61,41.7,41.51,41.66,191864.0,35.3967,35.4733,35.3117,35.4393,191864.0
2017-12-19 15:00:00,41.67,41.76,41.48,41.65,273689.0,35.4478,35.5243,35.2862,35.4308,273689.0
2017-12-19 15:30:00,41.64,41.82,41.38,41.4,688376.0,35.4223,35.5754,35.2011,35.2181,688376.0
2017-12-20 09:30:00,42.0,42.89,41.9,42.62,565771.0,35.7285,36.4856,35.6434,36.2559,565771.0
2017-12-20 10:00:00,42.61,42.87,42.49,42.5,297943.0,36.2474,36.4686,36.1453,36.1538,297943.0
2017-12-20 10:30:00,42.52,43.2,42.49,42.89,325386.0,36.1709,36.7493,36.1453,36.4856,325386.0
2017-12-20 11:00:00,42.91,43.35,42.9,43.1,291076.0,36.5026,36.8769,36.4941,36.6643,291076.0
2017-12-20 11:30:00,43.11,43.16,42.68,42.92,174084.0,36.6728,36.7153,36.307,36.5111,174084.0
2017-12-20 12:00:00,42.94,43.56,42.9,43.45,308175.0,36.5281,37.0556,36.4941,36.962,308175.0
2017-12-20 12:30:00,43.43,43.43,43.03,43.14,141898.0,36.945,36.945,36.6047,36.6983,141898.0
2017-12-20 13:00:00,43.13,43.38,42.99,43.29,100258.0,36.6898,36.9024,36.5707,36.8259,100258.0
2017-12-20 13:30:00,43.29,43.44,43.24,43.43,96841.0,36.8259,36.9535,36.7833,36.945,96841.0
2017-12-20 14:00:00,43.44,43.48,43.32,43.41,145468.0,36.9535,36.9875,36.8514,36.928,145468.0
2017-12-20 14:30:00,43.42,43.43,43.24,43.26,146067.0,36.9365,36.945,36.7833,36.8004,146067.0
2017-12-20 15:00:00,43.27,43.35,43.13,43.16,163275.0,36.8089,36.8769,36.6898,36.7153,163275.0
2017-12-20 15:30:00,43.16,43.34,43.14,43.32,760437.0,36.7153,36.8684,36.6983,36.8514,760437.0
2017-12-21 09:30:00,43.55,43.7,43.22,43.4,199987.0,37.0471,37.1747,36.7663,36.9195,199987.0
2017-12-21 10:00:00,43.42,43.57,43.39,43.46,142964.0,36.9365,37.0641,36.911,36.9705,142964.0
2017-12-21 10:30:00,43.46,43.5,43.35,43.42,155536.0,36.9705,37.0045,36.8769,36.9365,155536.0
2017-12-21 11:00:00,43.41,43.56,43.36,43.5,121935.0,36.928,37.0556,36.8854,37.0045,121935.0
2017-12-21 11:30:00,43.51,43.53,43.37,43.42,118581.0,37.013,37.03,36.8939,36.9365,118581.0
2017-12-21 12:00:00,43.43,43.55,43.41,43.52,73372.0,36.945,37.0471,36.928,37.0215,73372.0
2017-12-21 12:30:00,43.52,43.54,43.36,43.54,169373.0,37.0215,37.0386,36.8854,37.0386,169373.0
2017-12-21 13:00:00,43.55,43.62,43.5,43.5,78230.0,37.0471,37.1066,37.0045,37.0045,78230.0
2017-12-21 13:30:00,43.52,43.62,43.48,43.55,62147.0,37.0215,37.1066,36.9875,37.0471,62147.0
2017-12-21 14:00:00,43.54,43.55,43.31,43.36,162129.0,37.0386,37.0471,36.8429,36.8854,162129.0
2017-12-21 14:30:00,43.36,43.63,43.36,43.59,102353.0,36.8854,37.1151,36.8854,37.0811,102353.0
2017-12-21 15:00:00,43.58,43.61,43.51,43.55,84717.0,37.0726,37.0981,37.013,37.0471,84717.0
2017-12-21 15:30:00,43.56,43.64,43.41,43.46,401034.0,37.0556,37.1236,36.928,36.9705,401034.0
2017-12-22 09:30:00,43.65,43.65,43.05,43.23,96557.0,37.1321,37.1321,36.6217,36.7748,96557.0
2017-12-22 10:00:00,43.23,43.26,43.04,43.09,46758.0,36.7748,36.8004,36.6132,36.6557,46758.0
2017-12-22 10:30:00,43.11,43.12,42.91,42.97,102470.0,36.6728,36.6813,36.5026,36.5537,102470.0
2017-12-22 11:00:00,42.98,43.02,42.79,42.93,72563.0,36.5622,36.5962,36.4005,36.5196,72563.0
2017-12-22 11:30:00,42.93,43.02,42.83,43.0,48401.0,36.5196,36.5962,36.4346,36.5792,48401.0
2017-12-22 12:00:00,43.02,43.03,42.92,43.0,42755.0,36.5962,36.6047,36.5111,36.5792,42755.0
2017-12-22 12:30:00,43.01,43.17,42.99,43.06,43948.0,36.5877,36.7238,36.5707,36.6302,43948.0
2017-12-22 13:00:00,43.08,43.26,43.02,43.19,60716.0,36.6472,36.8004,36.5962,36.7408,60716.0
2017-12-22 13:30:00,43.19,43.31,43.15,43.25,32371.0,36.7408,36.8429,36.7068,36.7919,32371.0
2017-12-22 14:00:00,43.24,43.3,43.14,43.15,40351.0,36.7833,36.8344,36.6983,36.7068,40351.0
2017-12-22 14:30:00,43.15,43.29,43.15,43.28,45855.0,36.7068,36.8259,36.7068,36.8174,45855.0
2017-12-22 15:00:00,43.28,43.32,43.15,43.17,63953.0,36.8174,36.8514,36.7068,36.7238,63953.0
2017-12-22 15:30:00,43.18,43.31,43.16,43.26,303405.0,36.7323,36.8429,36.7153,36.8004,303405.0
2017-12-26 09:30:00,43.48,43.49,43.18,43.28,49497.0,36.9875,36.996,36.7323,36.8174,49497.0
2017-12-26 10:00:00,43.27,43.48,43.27,43.37,22571.0,36.8089,36.9875,36.8089,36.8939,22571.0
2017-12-26 10:30:00,43.36,43.42,43.28,43.35,78733.0,36.8854,36.9365,36.8174,36.8769,78733.0
2017-12-26 11:00:00,43.36,43.52,43.32,43.5,70351.0,36.8854,37.0215,36.8514,37.0045,70351.0
2017-12-26 11:30:00,43.51,43.67,43.51,43.64,28807.0,37.013,37.1491,37.013,37.1236,28807.0
2017-12-26 12:00:00,43.65,43.8,43.63,43.66,78255.0,37.1321,37.2597,37.1151,37.1406,78255.0
2017-12-26 12:30:00,43.66,43.81,43.62,43.77,76387.0,37.1406,37.2682,37.1066,37.2342,76387.0
2017-12-26 13:00:00,43.78,43.84,43.67,43.67,39610.0,37.2427,37.2938,37.1491,37.1491,39610.0
2017-12-26 13:30:00,43.67,43.73,43.62,43.64,34423.0,37.1491,37.2002,37.1066,37.1236,34423.0
2017-12-26 14:00:00,43.62,43.74,43.59,43.7,42225.0,37.1066,37.2087,37.0811,37.1747,42225.0
2017-12-26 14:30:00,43.71,43.71,43.58,43.7,28311.0,37.1832,37.1832,37.0726,37.1747,28311.0
2017-12-26 15:00:00,43.7,43.77,43.66,43.69,43373.0,37.1747,37.2342,37.1406,37.1662,43373.0
2017-12-26 15:30:00,43.68,43.79,43.64,43.68,133065.0,37.1576,37.2512,37.1236,37.1576,133065.0
2017-12-27 09:30:00,43.68,43.68,43.3,43.33,63705.0,37.1576,37.1576,36.8344,36.8599,63705.0
2017-12-27 10:00:00,43.31,43.53,43.31,43.36,38325.0,36.8429,37.03,36.8429,36.8854,38325.0
2017-12-27 10:30:00,43.37,43.48,43.3,43.32,46187.0,36.8939,36.9875,36.8344,36.8514,46187.0
2017-12-27 11:00:00,43.32,43.38,43.27,43.35,30047.0,36.8514,36.9024,36.8089,36.8769,30047.0
2017-12-27 11:30:00,43.33,43.38,43.32,43.34,36761.0,36.8599,36.9024,36.8514,36.8684,36761.0
2017-12-27 12:00:00,43.34,43.36,43.29,43.32,18385.0,36.8684,36.8854,36.8259,36.8514,18385.0
2017-12-27 12:30:00,43.31,43.45,43.31,43.37,26702.0,36.8429,36.962,36.8429,36.8939,26702.0
2017-12-27 13:00:00,43.36,43.37,43.2,43.23,29118.0,36.8854,36.8939,36.7493,36.7748,29118.0
2017-12-27 13:30:00,43.23,43.24,43.14,43.23,29232.0,36.7748,36.7833,36.6983,36.7748,29232.0
2017-12-27 14:00:00,43.21,43.24,43.18,43.23,22686.0,36.7578,36.7833,36.7323,36.7748,22686.0
2017-12-27 14:30:00,43.23,43.27,43.2,43.2,32180.0,36.7748,36.8089,36.7493,36.7493,32180.0
2017-12-27 15:00:00,43.2,43.25,43.16,43.23,57399.0,36.7493,36.7919,36.7153,36.7748,57399.0
2017-12-27 15:30:00,43.23,43.29,43.13,43.19,234830.0,36.7748,36.8259,36.6898,36.7408,234830.0
2017-12-28 09:30:00,43.31,43.53,42.99,43.49,62324.0,36.9732,37.161,36.7,37.1269,62324.0
2017-12-28 10:00:00,43.51,43.75,43.51,43.73,73902.0,37.144,37.3488,37.144,37.3318,73902.0
2017-12-28 10:30:00,43.72,43.73,43.49,43.56,59168.0,37.3232,37.3318,37.1269,37.1866,59168.0
2017-12-28 11:00:00,43.55,43.58,43.31,43.32,56642.0,37.1781,37.2037,36.9732,36.9818,56642.0
2017-12-28 11:30:00,43.32,43.37,43.21,43.25,96904.0,36.9818,37.0244,36.8878,36.922,96904.0
2017-12-28 12:00:00,43.26,43.4,43.26,43.39,39455.0,36.9305,37.05,36.9305,37.0415,39455.0
2017-12-28 12:30:00,43.38,43.43,43.33,43.39,26958.0,37.033,37.0757,36.9903,37.0415,26958.0
2017-12-28 13:00:00,43.4,43.43,43.34,43.35,47483.0,37.05,37.0757,36.9988,37.0074,47483.0
2017-12-28 13:30:00,43.38,43.43,43.34,43.38,31551.0,37.033,37.0757,36.9988,37.033,31551.0
2017-12-28 14:00:00,43.39,43.46,43.38,43.45,43007.0,37.0415,37.1013,37.033,37.0927,43007.0
2017-12-28 14:30:00,43.45,43.64,43.39,43.61,83344.0,37.0927,37.2549,37.0415,37.2293,83344.0
2017-12-28 15:00:00,43.63,43.72,43.59,43.72,90283.0,37.2464,37.3232,37.2122,37.3232,90283.0
2017-12-28 15:30:00,43.72,43.87,43.66,43.84,348891.0,37.3232,37.4513,37.272,37.4257,348891.0
2017-12-29 09:30:00,43.84,43.89,43.25,43.47,167970.0,37.4257,37.4684,36.922,37.1098,167970.0
2017-12-29 10:00:00,43.47,43.47,43.25,43.45,94333.0,37.1098,37.1098,36.922,37.0927,94333.0
2017-12-29 10:30:00,43.45,43.45,43.24,43.37,120791.0,37.0927,37.0927,36.9135,37.0244,120791.0
2017-12-29 11:00:00,43.36,43.42,43.3,43.4,65221.0,37.0159,37.0671,36.9647,37.05,65221.0
2017-12-29 11:30:00,43.41,43.43,43.34,43.42,60171.0,37.0586,37.0757,36.9988,37.0671,60171.0
2017-12-29 12:00:00,43.42,43.44,43.3,43.38,39324.0,37.0671,37.0842,36.9647,37.033,39324.0
2017-12-29 12:30:00,43.38,43.38,43.3,43.31,33106.0,37.033,37.033,36.9647,36.9732,33106.0
2017-12-29 13:00:00,43.31,43.34,43.27,43.33,31055.0,36.9732,36.9988,36.9391,36.9903,31055.0
2017-12-29 13:30:00,43.32,43.33,43.23,43.27,34911.0,36.9818,36.9903,36.9049,36.9391,34911.0
2017-12-29 14:00:00,43.27,43.34,43.26,43.3,36284.0,36.9391,36.9988,36.9305,36.9647,36284.0
2017-12-29 14:30:00,43.29,43.36,43.26,43.31,53142.0,36.9561,37.0159,36.9305,36.9732,53142.0
2017-12-29 15:00:00,43.33,43.38,43.3,43.33,60939.0,36.9903,37.033,36.9647,36.9903,60939.0
2017-12-29 15:30:00,43.32,43.32,43.11,43.14,527437.0,36.9818,36.9818,36.8025,36.8281,527437.0
2018-01-02 09:30:00,43.32,43.91,43.32,43.89,196172.0,36.9818,37.4854,36.9818,37.4684,196172.0
2018-01-02 10:00:00,43.91,44.14,43.8,43.97,125239.0,37.4854,37.6818,37.3915,37.5367,125239.0
2018-01-02 10:30:00,43.98,44.41,43.9,44.33,110767.0,37.5452,37.9123,37.4769,37.844,110767.0
2018-01-02 11:00:00,44.31,44.43,44.21,44.29,260032.0,37.8269,37.9293,37.7415,37.8098,260032.0
2018-01-02 11:30:00,44.3,44.73,44.28,44.5,231903.0,37.8184,38.1855,37.8013,37.9891,231903.0
2018-01-02 12:00:00,44.51,44.87,44.5,44.79,177514.0,37.9976,38.305,37.9891,38.2367,177514.0
2018-01-02 12:30:00,44.79,44.9,44.64,44.69,84890.0,38.2367,38.3306,38.1086,38.1513,84890.0
2018-01-02 13:00:00,44.69,44.82,44.68,44.75,82830.0,38.1513,38.2623,38.1428,38.2025,82830.0
2018-01-02 13:30:00,44.75,44.86,44.67,44.81,87294.0,38.2025,38.2964,38.1342,38.2537,87294.0
2018-01-02 14:00:00,44.78,44.89,44.75,44.86,161017.0,38.2281,38.322,38.2025,38.2964,161017.0
2018-01-02 14:30:00,44.87,44.87,44.62,44.64,108392.0,38.305,38.305,38.0915,38.1086,108392.0
2018-01-02 15:00:00,44.65,44.88,44.64,44.84,210382.0,38.1172,38.3135,38.1086,38.2794,210382.0
2018-01-02 15:30:00,44.83,44.92,44.73,44.87,544923.0,38.2708,38.3477,38.1855,38.305,544923.0
2018-01-03 09:30:00,44.85,45.09,44.47,44.76,562424.0,38.2879,38.4928,37.9635,38.2111,562424.0
2018-01-03 10:00:00,44.78,45.07,44.78,44.95,271258.0,38.2281,38.4757,38.2281,38.3733,271258.0
2018-01-03 10:30:00,44.95,45.08,44.91,45.07,131138.0,38.3733,38.4842,38.3391,38.4757,131138.0
2018-01-03 11:00:00,45.05,45.17,45.01,45.14,128479.0,38.4586,38.5611,38.4245,38.5355,128479.0
2018-01-03 11:30:00,45.16,45.34,45.12,45.25,185223.0,38.5525,38.7062,38.5184,38.6294,185223.0
2018-01-03 12:00:00,45.24,45.32,45.1,45.32,240835.0,38.6208,38.6891,38.5013,38.6891,240835.0
2018-01-03 12:30:00,45.34,45.84,45.32,45.72,235802.0,38.7062,39.133,38.6891,39.0306,235802.0
2018-01-03 13:00:00,45.72,45.85,45.72,45.74,203538.0,39.0306,39.1416,39.0306,39.0477,203538.0
2018-01-03 13:30:00,45.74,45.81,45.3,45.33,300178.0,39.0477,39.1074,38.6721,38.6977,300178.0
2018-01-03 14:00:00,45.33,45.58,45.29,45.58,157440.0,38.6977,38.9111,38.6635,38.9111,157440.0
2018-01-03 14:30:00,45.57,45.77,45.5,45.71,139414.0,38.9026,39.0733,38.8428,39.0221,139414.0
2018-01-03 15:00:00,45.71,45.81,45.63,45.79,240804.0,39.0221,39.1074,38.9538,39.0904,240804.0
2018-01-03 15:30:00,45.79,45.8,45.55,45.58,656239.0,39.0904,39.0989,38.8855,38.9111,656239.0
2018-01-04 09:30:00,45.8,46.05,45.5,45.8,195604.0,39.0989,39.3123,38.8428,39.0989,195604.0
2018-01-04 10:00:00,45.77,46.06,45.69,45.97,111402.0,39.0733,39.3209,39.005,39.244,111402.0
2018-01-04 10:30:00,45.97,46.2,45.86,46.0,127076.0,39.244,39.4404,39.1501,39.2696,127076.0
2018-01-04 11:00:00,45.98,46.3,45.98,46.09,119328.0,39.2526,39.5257,39.2526,39.3465,119328.0
2018-01-04 11:30:00,46.08,46.2,45.92,46.19,76228.0,39.3379,39.4404,39.2013,39.4318,76228.0
2018-01-04 12:00:00,46.19,46.32,46.17,46.22,66580.0,39.4318,39.5428,39.4148,39.4574,66580.0
2018-01-04 12:30:00,46.23,46.3,46.0,46.14,85580.0,39.466,39.5257,39.2696,39.3892,85580.0
2018-01-04 13:00:00,46.08,46.1,45.82,45.97,120858.0,39.3379,39.355,39.116,39.244,120858.0
2018-01-04 13:30:00,45.95,46.17,45.93,46.11,122441.0,39.227,39.4148,39.2099,39.3635,122441.0
2018-01-04 14:00:00,46.11,46.16,46.0,46.07,64347.0,39.3635,39.4062,39.2696,39.3294,64347.0
2018-01-04 14:30:00,46.06,46.11,45.94,45.95,70240.0,39.3209,39.3635,39.2184,39.227,70240.0
2018-01-04 15:00:00,45.95,46.01,45.91,45.93,80355.0,39.227,39.2782,39.1928,39.2099,80355.0
2018-01-04 15:30:00,45.94,46.04,45.89,45.96,332470.0,39.2184,39.3038,39.1757,39.2355,332470.0
2018-01-05 09:30:00,46.14,46.15,45.42,45.76,157656.0,39.3892,39.3977,38.7745,39.0648,157656.0
2018-01-05 10:00:00,45.79,46.03,45.75,45.83,92009.0,39.0904,39.2952,39.0562,39.1245,92009.0
2018-01-05 10:30:00,45.8,45.8,45.6,45.75,113250.0,39.0989,39.0989,38.9282,39.0562,113250.0
2018-01-05 11:00:00,45.73,45.76,45.51,45.67,97108.0,39.0391,39.0648,38.8513,38.9879,97108.0
2018-01-05 11:30:00,45.66,45.72,45.48,45.53,95584.0,38.9794,39.0306,38.8257,38.8684,95584.0
2018-01-05 12:00:00,45.52,45.72,45.48,45.49,115206.0,38.8599,39.0306,38.8257,38.8343,115206.0
2018-01-05 12:30:00,45.5,45.62,45.43,45.6,90583.0,38.8428,38.9452,38.783,38.9282,90583.0
2018-01-05 13:00:00,45.61,45.71,45.55,45.68,73176.0,38.9367,39.0221,38.8855,38.9965,73176.0
2018-01-05 13:30:00,45.69,45.74,45.61,45.72,58089.0,39.005,39.0477,38.9367,39.0306,58089.0
2018-01-05 14:00:00,45.72,45.76,45.59,45.66,114391.0,39.0306,39.0648,38.9196,38.9794,114391.0
2018-01-05 14:30:00,45.68,45.73,45.53,45.59,123039.0,38.9965,39.0391,38.8684,38.9196,123039.0
2018-01-05 15:00:00,45.59,45.63,45.49,45.5,175951.0,38.9196,38.9538,38.8343,38.8428,175951.0
2018-01-05 15:30:00,45.51,45.66,45.47,45.6,563388.0,38.8513,38.9794,38.8172,38.9282,563388.0
2018-01-08 09:30:00,45.88,46.12,45.72,45.84,146921.0,39.1672,39.3721,39.0306,39.133,146921.0
2018-01-08 10:00:00,45.84,46.0,45.79,45.96,84272.0,39.133,39.2696,39.0904,39.2355,84272.0
2018-01-08 10:30:00,45.95,46.0,45.62,45.74,73127.0,39.227,39.2696,38.9452,39.0477,73127.0
2018-01-08 11:00:00,45.72,45.96,45.72,45.9,65771.0,39.0306,39.2355,39.0306,39.1843,65771.0
2018-01-08 11:30:00,45.9,46.0,45.86,45.87,58979.0,39.1843,39.2696,39.1501,39.1587,58979.0
2018-01-08 12:00:00,45.87,45.96,45.86,45.91,31233.0,39.1587,39.2355,39.1501,39.1928,31233.0
2018-01-08 12:30:00,45.9,45.98,45.89,45.97,45214.0,39.1843,39.2526,39.1757,39.244,45214.0
2018-01-08 13:00:00,45.97,46.09,45.91,45.96,95060.0,39.244,39.3465,39.1928,39.2355,95060.0
2018-01-08 13:30:00,45.96,45.98,45.87,45.96,78484.0,39.2355,39.2526,39.1587,39.2355,78484.0
2018-01-08 14:00:00,45.96,46.05,45.93,45.94,82828.0,39.2355,39.3123,39.2099,39.2184,82828.0
2018-01-08 14:30:00,45.93,46.0,45.84,46.0,134172.0,39.2099,39.2696,39.133,39.2696,134172.0
2018-01-08 15:00:00,45.99,46.09,45.91,45.95,117902.0,39.2611,39.3465,39.1928,39.227,117902.0
2018-01-08 15:30:00,45.96,46.01,45.92,45.97,401610.0,39.2355,39.2782,39.2013,39.244,401610.0
2018-01-09 09:30:00,45.9,46.18,45.68,45.69,251479.0,39.1843,39.4233,38.9965,39.005,251479.0
2018-01-09 10:00:00,45.69,45.71,45.37,45.55,255095.0,39.005,39.0221,38.7318,38.8855,255095.0
2018-01-09 10:30:00,45.56,45.61,45.23,45.45,177441.0,38.894,38.9367,38.6123,38.8001,177441.0
2018-01-09 11:00:00,45.45,45.54,45.09,45.31,244281.0,38.8001,38.8769,38.4928,38.6806,244281.0
2018-01-09 11:30:00,45.31,45.4,45.12,45.3,281214.0,38.6806,38.7574,38.5184,38.6721,281214.0
2018-01-09 12:00:00,45.31,45.51,45.28,45.33,112192.0,38.6806,38.8513,38.655,38.6977,112192.0
2018-01-09 12:30:00,45.33,45.59,45.26,45.55,275588.0,38.6977,38.9196,38.6379,38.8855,275588.0
2018-01-09 13:00:00,45.54,45.55,45.46,45.5,52045.0,38.8769,38.8855,38.8086,38.8428,52045.0
2018-01-09 13:30:00,45.51,45.54,45.47,45.52,69483.0,38.8513,38.8769,38.8172,38.8599,69483.0
2018-01-09 14:00:00,45.51,45.53,45.35,45.35,71636.0,38.8513,38.8684,38.7147,38.7147,71636.0
2018-01-09 14:30:00,45.35,45.41,45.29,45.39,88318.0,38.7147,38.766,38.6635,38.7489,88318.0
2018-01-09 15:00:00,45.38,45.4,45.27,45.33,179767.0,38.7404,38.7574,38.6464,38.6977,179767.0
2018-01-09 15:30:00,45.33,45.35,45.05,45.11,571802.0,38.6977,38.7147,38.4586,38.5099,571802.0
2018-01-10 09:30:00,44.47,45.06,44.36,44.94,286061.0,37.9635,38.4672,37.8696,38.3647,286061.0
2018-01-10 10:00:00,44.93,45.61,44.76,45.61,124118.0,38.3562,38.9367,38.2111,38.9367,124118.0
2018-01-10 10:30:00,45.6,45.77,45.52,45.76,98332.0,38.9282,39.0733,38.8599,39.0648,98332.0
2018-01-10 11:00:00,45.78,45.85,45.69,45.81,67632.0,39.0818,39.1416,39.005,39.1074,67632.0
2018-01-10 11:30:00,45.84,45.86,45.63,45.83,66589.0,39.133,39.1501,38.9538,39.1245,66589.0
2018-01-10 12:00:00,45.81,45.99,45.72,45.96,72189.0,39.1074,39.2611,39.0306,39.2355,72189.0
2018-01-10 12:30:00,45.97,46.03,45.89,46.01,43857.0,39.244,39.2952,39.1757,39.2782,43857.0
2018-01-10 13:00:00,46.0,46.02,45.88,45.88,23696.0,39.2696,39.2867,39.1672,39.1672,23696.0
2018-01-10 13:30:00,45.9,45.98,45.88,45.91,28797.0,39.1843,39.2526,39.1672,39.1928,28797.0
2018-01-10 14:00:00,45.88,45.9,45.78,45.86,39223.0,39.1672,39.1843,39.0818,39.1501,39223.0
2018-01-10 14:30:00,45.86,46.02,45.86,45.95,98344.0,39.1501,39.2867,39.1501,39.227,98344.0
2018-01-10 15:00:00,45.96,46.05,45.94,46.04,145737.0,39.2355,39.3123,39.2184,39.3038,145737.0
2018-01-10 15:30:00,46.05,46.11,45.97,46.05,313598.0,39.3123,39.3635,39.244,39.3123,313598.0
2018-01-11 09:30:00,46.33,46.65,46.08,46.39,121536.0,39.5514,39.8245,39.3379,39.6026,121536.0
2018-01-11 10:00:00,46.34,46.61,46.31,46.41,167352.0,39.5599,39.7904,39.5343,39.6196,167352.0
2018-01-11 10:30:00,46.41,46.8,46.41,46.69,70592.0,39.6196,39.9526,39.6196,39.8587,70592.0
2018-01-11 11:00:00,46.74,46.83,46.42,46.49,84159.0,39.9014,39.9782,39.6282,39.6879,84159.0
2018-01-11 11:30:00,46.49,46.59,46.4,46.46,76423.0,39.6879,39.7733,39.6111,39.6623,76423.0
2018-01-11 12:00:00,46.44,46.65,46.37,46.56,75751.0,39.6453,39.8245,39.5855,39.7477,75751.0
2018-01-11 12:30:00,46.55,46.79,46.52,46.64,104951.0,39.7392,39.9441,39.7136,39.816,104951.0
2018-01-11 13:00:00,46.64,46.72,46.53,46.71,42681.0,39.816,39.8843,39.7221,39.8758,42681.0
2018-01-11 13:30:00,46.72,46.82,46.67,46.82,60540.0,39.8843,39.9697,39.8416,39.9697,60540.0
2018-01-11 14:00:00,46.81,46.99,46.77,46.92,76824.0,39.9611,40.1148,39.927,40.055,76824.0
2018-01-11 14:30:00,46.93,47.18,46.85,47.06,146019.0,40.0636,40.277,39.9953,40.1745,146019.0
2018-01-11 15:00:00,47.04,47.08,46.84,47.02,135653.0,40.1575,40.1916,39.9867,40.1404,135653.0
2018-01-11 15:30:00,47.02,47.16,46.93,47.13,340688.0,40.1404,40.2599,40.0636,40.2343,340688.0
2018-01-12 09:30:00,47.37,47.39,46.84,47.0,147703.0,40.4392,40.4563,39.9867,40.1233,147703.0
2018-01-12 10:00:00,47.0,47.12,46.87,46.94,128843.0,40.1233,40.2258,40.0123,40.0721,128843.0
2018-01-12 10:30:00,46.94,47.13,46.93,47.01,103274.0,40.0721,40.2343,40.0636,40.1319,103274.0
2018-01-12 11:00:00,47.05,47.05,46.91,47.02,76015.0,40.166,40.166,40.0465,40.1404,76015.0
2018-01-12 11:30:00,47.02,47.08,46.97,47.01,51487.0,40.1404,40.1916,40.0977,40.1319,51487.0
2018-01-12 12:00:00,46.99,47.01,46.91,46.93,64899.0,40.1148,40.1319,40.0465,40.0636,64899.0
2018-01-12 12:30:00,46.91,47.0,46.89,46.96,60214.0,40.0465,40.1233,40.0294,40.0892,60214.0
2018-01-12 13:00:00,46.95,47.01,46.86,46.95,81098.0,40.0806,40.1319,40.0038,40.0806,81098.0
2018-01-12 13:30:00,46.95,47.03,46.85,46.99,94214.0,40.0806,40.1489,39.9953,40.1148,94214.0
2018-01-12 14:00:00,46.98,47.01,46.65,46.82,90968.0,40.1063,40.1319,39.8245,39.9697,90968.0
2018-01-12 14:30:00,46.82,46.96,46.78,46.96,87542.0,39.9697,40.0892,39.9355,40.0892,87542.0
2018-01-12 15:00:00,46.95,47.07,46.93,47.02,130796.0,40.0806,40.1831,40.0636,40.1404,130796.0
2018-01-12 15:30:00,47.02,47.09,46.95,47.01,447668.0,40.1404,40.2002,40.0806,40.1319,447668.0
2018-01-16 09:30:00,47.2,47.46,46.7,47.42,161527.0,40.2941,40.516,39.8672,40.4819,161527.0
2018-01-16 10:00:00,47.41,47.85,47.21,47.75,138760.0,40.4733,40.849,40.3026,40.7636,138760.0
2018-01-16 10:30:00,47.74,47.75,47.38,47.39,88954.0,40.7551,40.7636,40.4477,40.4563,88954.0
2018-01-16 11:00:00,47.4,47.44,47.17,47.21,68895.0,40.4648,40.4989,40.2685,40.3026,68895.0
2018-01-16 11:30:00,47.23,47.3,47.07,47.14,64417.0,40.3197,40.3794,40.1831,40.2428,64417.0
2018-01-16 12:00:00,47.14,47.22,46.94,46.99,51653.0,40.2428,40.3111,40.0721,40.1148,51653.0
2018-01-16 12:30:00,47.0,47.05,46.89,46.91,66685.0,40.1233,40.166,40.0294,40.0465,66685.0
2018-01-16 13:00:00,46.91,46.95,46.78,46.82,70298.0,40.0465,40.0806,39.9355,39.9697,70298.0
2018-01-16 13:30:00,46.79,46.84,46.71,46.72,81654.0,39.9441,39.9867,39.8758,39.8843,81654.0
2018-01-16 14:00:00,46.72,46.74,46.42,46.46,54158.0,39.8843,39.9014,39.6282,39.6623,54158.0
2018-01-16 14:30:00,46.42,46.47,46.06,46.2,113632.0,39.6282,39.6709,39.3209,39.4404,113632.0
2018-01-16 15:00:00,46.23,46.65,46.21,46.6,99090.0,39.466,39.8245,39.4489,39.7818,99090.0
2018-01-16 15:30:00,46.6,46.6,46.41,46.47,215981.0,39.7818,39.7818,39.6196,39.6709,215981.0
2018-01-17 09:30:00,46.53,46.75,46.17,46.17,96380.0,39.7221,39.9099,39.4148,39.4148,96380.0
2018-01-17 10:00:00,46.23,46.53,46.17,46.49,57661.0,39.466,39.7221,39.4148,39.6879,57661.0
2018-01-17 10:30:00,46.49,46.66,46.44,46.6,47715.0,39.6879,39.8331,39.6453,39.7818,47715.0
2018-01-17 11:00:00,46.61,46.72,46.51,46.62,65035.0,39.7904,39.8843,39.705,39.7989,65035.0
2018-01-17 11:30:00,46.63,46.8,46.61,46.76,94728.0,39.8075,39.9526,39.7904,39.9184,94728.0
2018-01-17 12:00:00,46.78,46.91,46.72,46.91,57308.0,39.9355,40.0465,39.8843,40.0465,57308.0
2018-01-17 12:30:00,46.92,47.07,46.89,47.0,56566.0,40.055,40.1831,40.0294,40.1233,56566.0
2018-01-17 13:00:00,47.0,47.03,46.7,46.79,77272.0,40.1233,40.1489,39.8672,39.9441,77272.0
2018-01-17 13:30:00,46.78,46.78,46.65,46.68,41992.0,39.9355,39.9355,39.8245,39.8501,41992.0
2018-01-17 14:00:00,46.68,46.82,46.62,46.82,42920.0,39.8501,39.9697,39.7989,39.9697,42920.0
2018-01-17 14:30:00,46.82,46.93,46.77,46.89,54662.0,39.9697,40.0636,39.927,40.0294,54662.0
2018-01-17 15:00:00,46.9,47.0,46.81,46.86,106717.0,40.038,40.1233,39.9611,40.0038,106717.0
2018-01-17 15:30:00,46.87,46.93,46.76,46.76,263072.0,40.0123,40.0636,39.9184,39.9184,263072.0
2018-01-18 09:30:00,46.45,46.45,45.75,46.39,186255.0,39.6538,39.6538,39.0562,39.6026,186255.0
2018-01-18 10:00:00,46.4,46.64,46.31,46.34,118263.0,39.6111,39.816,39.5343,39.5599,118263.0
2018-01-18 10:30:00,46.34,46.5,46.33,46.42,49282.0,39.5599,39.6965,39.5514,39.6282,49282.0
2018-01-18 11:00:00,46.43,46.7,46.39,46.57,50899.0,39.6367,39.8672,39.6026,39.7562,50899.0
2018-01-18 11:30:00,46.57,46.62,46.25,46.29,106203.0,39.7562,39.7989,39.4831,39.5172,106203.0
2018-01-18 12:00:00,46.29,46.47,46.28,46.33,104457.0,39.5172,39.6709,39.5087,39.5514,104457.0
2018-01-18 12:30:00,46.32,46.45,46.26,46.35,88922.0,39.5428,39.6538,39.4916,39.5684,88922.0
2018-01-18 13:00:00,46.36,46.44,46.26,46.3,47647.0,39.577,39.6453,39.4916,39.5257,47647.0
2018-01-18 13:30:00,46.3,46.51,46.28,46.5,53355.0,39.5257,39.705,39.5087,39.6965,53355.0
2018-01-18 14:00:00,46.5,46.55,46.43,46.45,41876.0,39.6965,39.7392,39.6367,39.6538,41876.0
2018-01-18 14:30:00,46.45,46.49,46.31,46.36,60611.0,39.6538,39.6879,39.5343,39.577,60611.0
2018-01-18 15:00:00,46.37,46.53,46.31,46.42,96056.0,39.5855,39.7221,39.5343,39.6282,96056.0
2018-01-18 15:30:00,46.4,46.43,46.2,46.28,291627.0,39.6111,39.6367,39.4404,39.5087,291627.0
2018-01-19 09:30:00,46.27,46.43,45.64,45.77,220397.0,39.5001,39.6367,38.9623,39.0733,220397.0
2018-01-19 10:00:00,45.77,46.1,45.57,46.06,147655.0,39.0733,39.355,38.9026,39.3209,147655.0
2018-01-19 10:30:00,46.1,46.3,46.07,46.22,88884.0,39.355,39.5257,39.3294,39.4574,88884.0
2018-01-19 11:00:00,46.23,46.23,46.09,46.16,98137.0,39.466,39.466,39.3465,39.4062,98137.0
2018-01-19 11:30:00,46.15,46.22,45.97,46.22,249883.0,39.3977,39.4574,39.244,39.4574,249883.0
2018-01-19 12:00:00,46.22,46.22,46.09,46.14,75874.0,39.4574,39.4574,39.3465,39.3892,75874.0
2018-01-19 12:30:00,46.14,46.19,46.03,46.08,54395.0,39.3892,39.4318,39.2952,39.3379,54395.0
2018-01-19 13:00:00,46.12,46.16,46.04,46.13,89668.0,39.3721,39.4062,39.3038,39.3806,89668.0
2018-01-19 13:30:00,46.14,46.27,46.04,46.2,100881.0,39.3892,39.5001,39.3038,39.4404,100881.0
2018-01-19 14:00:00,46.2,46.36,46.19,46.33,70937.0,39.4404,39.577,39.4318,39.5514,70937.0
2018-01-19 14:30:00,46.34,46.5,46.33,46.36,94768.0,39.5599,39.6965,39.5514,39.577,94768.0
2018-01-19 15:00:00,46.36,46.46,46.33,46.41,146573.0,39.577,39.6623,39.5514,39.6196,146573.0
2018-01-19 15:30:00,46.42,46.45,46.34,46.41,364130.0,39.6282,39.6538,39.5599,39.6196,364130.0
2018-01-22 09:30:00,46.3,46.46,45.68,46.11,312585.0,39.5257,39.6623,38.9965,39.3635,312585.0
2018-01-22 10:00:00,46.13,46.31,45.78,45.79,121821.0,39.3806,39.5343,39.0818,39.0904,121821.0
2018-01-22 10:30:00,45.79,46.1,45.78,46.09,158337.0,39.0904,39.355,39.0818,39.3465,158337.0
2018-01-22 11:00:00,46.09,46.19,45.8,45.8,187210.0,39.3465,39.4318,39.0989,39.0989,187210.0
2018-01-22 11:30:00,45.8,46.24,45.77,46.24,105271.0,39.0989,39.4745,39.0733,39.4745,105271.0
2018-01-22 12:00:00,46.23,46.61,46.23,46.56,66913.0,39.466,39.7904,39.466,39.7477,66913.0
2018-01-22 12:30:00,46.55,46.63,46.37,46.43,101119.0,39.7392,39.8075,39.5855,39.6367,101119.0
2018-01-22 13:00:00,46.4,46.5,46.36,46.46,56478.0,39.6111,39.6965,39.577,39.6623,56478.0
2018-01-22 13:30:00,46.48,46.56,46.43,46.51,119482.0,39.6794,39.7477,39.6367,39.705,119482.0
2018-01-22 14:00:00,46.49,46.5,46.38,46.4,79453.0,39.6879,39.6965,39.594,39.6111,79453.0
2018-01-22 14:30:00,46.41,46.5,46.26,46.47,119594.0,39.6196,39.6965,39.4916,39.6709,119594.0
2018-01-22 15:00:00,46.44,46.62,46.35,46.6,167837.0,39.6453,39.7989,39.5684,39.7818,167837.0
2018-01-22 15:30:00,46.59,46.7,46.41,46.57,431147.0,39.7733,39.8672,39.6196,39.7562,431147.0
2018-01-23 09:30:00,47.36,47.64,46.01,46.2,496286.0,40.4307,40.6697,39.2782,39.4404,496286.0
2018-01-23 10:00:00,46.19,46.31,45.6,45.88,345065.0,39.4318,39.5343,38.9282,39.1672,345065.0
2018-01-23 10:30:00,45.87,46.86,45.67,46.81,291866.0,39.1587,40.0038,38.9879,39.9611,291866.0
2018-01-23 11:00:00,46.85,47.45,46.85,47.04,296211.0,39.9953,40.5075,39.9953,40.1575,296211.0
2018-01-23 11:30:00,46.98,47.02,46.38,46.48,246699.0,40.1063,40.1404,39.594,39.6794,246699.0
2018-01-23 12:00:00,46.49,46.78,46.46,46.5,113224.0,39.6879,39.9355,39.6623,39.6965,113224.0
2018-01-23 12:30:00,46.5,46.68,46.4,46.63,87092.0,39.6965,39.8501,39.6111,39.8075,87092.0
2018-01-23 13:00:00,46.64,47.04,46.62,46.95,190134.0,39.816,40.1575,39.7989,40.0806,190134.0
2018-01-23 13:30:00,46.96,47.18,46.8,46.99,149392.0,40.0892,40.277,39.9526,40.1148,149392.0
2018-01-23 14:00:00,46.97,46.98,46.47,46.65,127216.0,40.0977,40.1063,39.6709,39.8245,127216.0
2018-01-23 14:30:00,46.66,46.71,46.38,46.55,205086.0,39.8331,39.8758,39.594,39.7392,205086.0
2018-01-23 15:00:00,46.55,46.73,46.55,46.65,203652.0,39.7392,39.8928,39.7392,39.8245,203652.0
2018-01-23 15:30:00,46.66,46.84,46.29,46.36,808191.0,39.8331,39.9867,39.5172,39.577,808191.0
2018-01-24 09:30:00,46.85,46.85,46.15,46.57,202439.0,39.9953,39.9953,39.3977,39.7562,202439.0
2018-01-24 10:00:00,46.52,46.88,46.5,46.86,127677.0,39.7136,40.0209,39.6965,40.0038,127677.0
2018-01-24 10:30:00,46.87,47.04,46.74,46.86,124577.0,40.0123,40.1575,39.9014,40.0038,124577.0
2018-01-24 11:00:00,46.87,47.02,46.7,47.0,150625.0,40.0123,40.1404,39.8672,40.1233,150625.0
2018-01-24 11:30:00,47.0,47.02,46.69,46.76,82867.0,40.1233,40.1404,39.8587,39.9184,82867.0
2018-01-24 12:00:00,46.74,46.96,46.62,46.96,132916.0,39.9014,40.0892,39.7989,40.0892,132916.0
2018-01-24 12:30:00,46.96,46.99,46.71,46.83,69225.0,40.0892,40.1148,39.8758,39.9782,69225.0
2018-01-24 13:00:00,46.82,46.97,46.79,46.94,121161.0,39.9697,40.0977,39.9441,40.0721,121161.0
2018-01-24 13:30:00,46.97,47.02,46.87,46.92,158993.0,40.0977,40.1404,40.0123,40.055,158993.0
2018-01-24 14:00:00,46.92,46.96,46.82,46.84,145421.0,40.055,40.0892,39.9697,39.9867,145421.0
2018-01-24 14:30:00,46.84,46.88,46.69,46.76,175021.0,39.9867,40.0209,39.8587,39.9184,175021.0
2018-01-24 15:00:00,46.77,46.93,46.71,46.93,235203.0,39.927,40.0636,39.8758,40.0636,235203.0
2018-01-24 15:30:00,46.93,47.07,46.82,46.96,561170.0,40.0636,40.1831,39.9697,40.0892,561170.0
2018-01-25 09:30:00,47.24,47.41,46.24,46.45,449386.0,40.3282,40.4733,39.4745,39.6538,449386.0
2018-01-25 10:00:00,46.45,46.69,46.14,46.56,207354.0,39.6538,39.8587,39.3892,39.7477,207354.0
2018-01-25 10:30:00,46.57,46.63,46.43,46.55,162493.0,39.7562,39.8075,39.6367,39.7392,162493.0
2018-01-25 11:00:00,46.54,46.63,46.12,46.3,145196.0,39.7306,39.8075,39.3721,39.5257,145196.0
2018-01-25 11:30:00,46.32,46.6,46.32,46.58,109514.0,39.5428,39.7818,39.5428,39.7648,109514.0
2018-01-25 12:00:00,46.58,46.64,46.39,46.47,96591.0,39.7648,39.816,39.6026,39.6709,96591.0
2018-01-25 12:30:00,46.48,46.57,46.45,46.52,54872.0,39.6794,39.7562,39.6538,39.7136,54872.0
2018-01-25 13:00:00,46.52,46.61,46.45,46.55,131315.0,39.7136,39.7904,39.6538,39.7392,131315.0
2018-01-25 13:30:00,46.56,46.56,46.48,46.49,55782.0,39.7477,39.7477,39.6794,39.6879,55782.0
2018-01-25 14:00:00,46.51,46.59,46.37,46.39,182450.0,39.705,39.7733,39.5855,39.6026,182450.0
2018-01-25 14:30:00,46.38,46.46,46.18,46.33,108895.0,39.594,39.6623,39.4233,39.5514,108895.0
2018-01-25 15:00:00,46.35,46.38,46.21,46.3,95607.0,39.5684,39.594,39.4489,39.5257,95607.0
2018-01-25 15:30:00,46.3,46.46,46.29,46.34,457083.0,39.5257,39.6623,39.5172,39.5599,457083.0
2018-01-26 09:30:00,46.46,46.76,46.07,46.66,261469.0,39.6623,39.9184,39.3294,39.8331,261469.0
2018-01-26 10:00:00,46.66,46.76,46.53,46.72,183380.0,39.8331,39.9184,39.7221,39.8843,183380.0
2018-01-26 10:30:00,46.75,47.03,46.74,46.93,244082.0,39.9099,40.1489,39.9014,40.0636,244082.0
2018-01-26 11:00:00,46.93,47.21,46.9,47.15,145132.0,40.0636,40.3026,40.038,40.2514,145132.0
2018-01-26 11:30:00,47.15,47.47,47.14,47.45,128119.0,40.2514,40.5246,40.2428,40.5075,128119.0
2018-01-26 12:00:00,47.46,47.6,47.44,47.55,114104.0,40.516,40.6355,40.4989,40.5929,114104.0
2018-01-26 12:30:00,47.54,47.62,47.5,47.61,120960.0,40.5843,40.6526,40.5502,40.6441,120960.0
2018-01-26 13:00:00,47.61,47.78,47.58,47.67,96553.0,40.6441,40.7892,40.6185,40.6953,96553.0
2018-01-26 13:30:00,47.67,47.75,47.61,47.74,76858.0,40.6953,40.7636,40.6441,40.7551,76858.0
2018-01-26 14:00:00,47.74,47.97,47.74,47.97,179510.0,40.7551,40.9514,40.7551,40.9514,179510.0
2018-01-26 14:30:00,47.97,48.14,47.83,47.96,252595.0,40.9514,41.0965,40.8319,40.9429,252595.0
2018-01-26 15:00:00,47.96,48.06,47.9,48.02,244070.0,40.9429,41.0282,40.8916,40.9941,244070.0
2018-01-26 15:30:00,48.02,48.03,47.43,47.5,867396.0,40.9941,41.0026,40.4904,40.5502,867396.0
2018-01-29 09:30:00,47.44,48.01,47.16,48.01,210820.0,40.4989,40.9855,40.2599,40.9855,210820.0
2018-01-29 10:00:00,48.03,48.24,47.83,48.07,161368.0,41.0026,41.1819,40.8319,41.0368,161368.0
2018-01-29 10:30:00,48.07,48.28,47.63,47.75,113082.0,41.0368,41.216,40.6611,40.7636,113082.0
2018-01-29 11:00:00,47.72,47.82,47.51,47.61,107319.0,40.738,40.8233,40.5587,40.6441,107319.0
2018-01-29 11:30:00,47.59,47.7,47.52,47.56,91052.0,40.627,40.7209,40.5672,40.6014,91052.0
2018-01-29 12:00:00,47.56,47.64,47.45,47.51,81665.0,40.6014,40.6697,40.5075,40.5587,81665.0
2018-01-29 12:30:00,47.53,47.6,47.46,47.58,52428.0,40.5758,40.6355,40.516,40.6185,52428.0
2018-01-29 13:00:00,47.6,47.62,47.51,47.6,57468.0,40.6355,40.6526,40.5587,40.6355,57468.0
2018-01-29 13:30:00,47.61,47.61,47.46,47.48,66155.0,40.6441,40.6441,40.516,40.5331,66155.0
2018-01-29 14:00:00,47.48,47.59,47.43,47.53,84054.0,40.5331,40.627,40.4904,40.5758,84054.0
2018-01-29 14:30:00,47.53,47.61,47.43,47.59,82409.0,40.5758,40.6441,40.4904,40.627,82409.0
2018-01-29 15:00:00,47.6,47.67,47.46,47.5,110017.0,40.6355,40.6953,40.516,40.5502,110017.0
2018-01-29 15:30:00,47.49,47.52,47.29,47.32,278790.0,40.5416,40.5672,40.3709,40.3965,278790.0
2018-01-30 09:30:00,46.79,47.54,46.18,46.41,237807.0,39.9441,40.5843,39.4233,39.6196,237807.0
2018-01-30 10:00:00,46.39,46.6,45.91,46.52,291962.0,39.6026,39.7818,39.1928,39.7136,291962.0
2018-01-30 10:30:00,46.52,46.89,46.47,46.57,140867.0,39.7136,40.0294,39.6709,39.7562,140867.0
2018-01-30 11:00:00,46.58,46.7,46.38,46.46,86975.0,39.7648,39.8672,39.594,39.6623,86975.0
2018-01-30 11:30:00,46.45,46.56,46.41,46.42,64028.0,39.6538,39.7477,39.6196,39.6282,64028.0
2018-01-30 12:00:00,46.44,46.81,46.4,46.71,215539.0,39.6453,39.9611,39.6111,39.8758,215539.0
2018-01-30 12:30:00,46.7,46.72,46.44,46.6,56190.0,39.8672,39.8843,39.6453,39.7818,56190.0
2018-01-30 13:00:00,46.64,46.64,46.45,46.51,53173.0,39.816,39.816,39.6538,39.705,53173.0
2018-01-30 13:30:00,46.5,46.91,46.46,46.87,70356.0,39.6965,40.0465,39.6623,40.0123,70356.0
2018-01-30 14:00:00,46.85,46.91,46.76,46.84,72990.0,39.9953,40.0465,39.9184,39.9867,72990.0
2018-01-30 14:30:00,46.84,46.9,46.75,46.83,78228.0,39.9867,40.038,39.9099,39.9782,78228.0
2018-01-30 15:00:00,46.82,46.88,46.66,46.83,129576.0,39.9697,40.0209,39.8331,39.9782,129576.0
2018-01-30 15:30:00,46.84,46.92,46.77,46.78,318128.0,39.9867,40.055,39.927,39.9355,318128.0
2018-01-31 09:30:00,46.82,47.35,46.11,46.2,208289.0,39.9697,40.4221,39.3635,39.4404,208289.0
2018-01-31 10:00:00,46.22,46.8,46.13,46.42,269786.0,39.4574,39.9526,39.3806,39.6282,269786.0
2018-01-31 10:30:00,46.43,46.43,45.62,45.68,170912.0,39.6367,39.6367,38.9452,38.9965,170912.0
2018-01-31 11:00:00,45.67,46.06,45.62,45.96,69012.0,38.9879,39.3209,38.9452,39.2355,69012.0
2018-01-31 11:30:00,45.95,46.21,45.93,45.93,60777.0,39.227,39.4489,39.2099,39.2099,60777.0
2018-01-31 12:00:00,45.92,46.05,45.9,45.91,53043.0,39.2013,39.3123,39.1843,39.1928,53043.0
2018-01-31 12:30:00,45.91,45.95,45.4,45.53,170985.0,39.1928,39.227,38.7574,38.8684,170985.0
2018-01-31 13:00:00,45.52,45.61,45.21,45.37,147183.0,38.8599,38.9367,38.5952,38.7318,147183.0
2018-01-31 13:30:00,45.37,45.56,45.32,45.38,114807.0,38.7318,38.894,38.6891,38.7404,114807.0
2018-01-31 14:00:00,45.37,45.66,45.32,45.38,119014.0,38.7318,38.9794,38.6891,38.7404,119014.0
2018-01-31 14:30:00,45.35,45.43,45.11,45.29,169317.0,38.7147,38.783,38.5099,38.6635,169317.0
2018-01-31 15:00:00,45.29,45.4,45.24,45.33,191168.0,38.6635,38.7574,38.6208,38.6977,191168.0
2018-01-31 15:30:00,45.35,45.5,45.29,45.41,492775.0,38.7147,38.8428,38.6635,38.766,492775.0
2018-02-01 09:30:00,45.14,45.74,45.13,45.49,169160.0,38.5355,39.0477,38.5269,38.8343,169160.0
2018-02-01 10:00:00,45.51,45.76,45.5,45.66,90396.0,38.8513,39.0648,38.8428,38.9794,90396.0
2018-02-01 10:30:00,45.64,45.66,45.25,45.3,98108.0,38.9623,38.9794,38.6294,38.6721,98108.0
2018-02-01 11:00:00,45.31,45.45,45.27,45.36,92212.0,38.6806,38.8001,38.6464,38.7233,92212.0
2018-02-01 11:30:00,45.36,45.86,45.35,45.83,124116.0,38.7233,39.1501,38.7147,39.1245,124116.0
2018-02-01 12:00:00,45.83,46.11,45.83,45.89,97140.0,39.1245,39.3635,39.1245,39.1757,97140.0
2018-02-01 12:30:00,45.9,45.9,45.53,45.6,163127.0,39.1843,39.1843,38.8684,38.9282,163127.0
2018-02-01 13:00:00,45.6,45.91,45.59,45.66,76241.0,38.9282,39.1928,38.9196,38.9794,76241.0
2018-02-01 13:30:00,45.68,45.77,45.46,45.54,110170.0,38.9965,39.0733,38.8086,38.8769,110170.0
2018-02-01 14:00:00,45.52,45.54,45.11,45.32,98764.0,38.8599,38.8769,38.5099,38.6891,98764.0
2018-02-01 14:30:00,45.33,45.35,45.21,45.23,55528.0,38.6977,38.7147,38.5952,38.6123,55528.0
2018-02-01 15:00:00,45.23,45.35,45.15,45.25,150317.0,38.6123,38.7147,38.544,38.6294,150317.0
2018-02-01 15:30:00,45.23,45.57,45.12,45.54,335867.0,38.6123,38.9026,38.5184,38.8769,335867.0
2018-02-02 09:30:00,44.96,45.01,44.18,44.18,209825.0,38.3818,38.4245,37.7159,37.7159,209825.0
2018-02-02 10:00:00,44.18,44.22,43.7,44.01,255845.0,37.7159,37.7501,37.3062,37.5708,255845.0
2018-02-02 10:30:00,44.01,44.49,43.81,44.48,148533.0,37.5708,37.9806,37.4001,37.972,148533.0
2018-02-02 11:00:00,44.47,44.67,44.22,44.29,122915.0,37.9635,38.1342,37.7501,37.8098,122915.0
2018-02-02 11:30:00,44.3,44.45,44.17,44.18,77199.0,37.8184,37.9464,37.7074,37.7159,77199.0
2018-02-02 12:00:00,44.22,44.44,44.14,44.44,65879.0,37.7501,37.9379,37.6818,37.9379,65879.0
2018-02-02 12:30:00,44.43,44.59,44.4,44.49,47285.0,37.9293,38.0659,37.9037,37.9806,47285.0
2018-02-02 13:00:00,44.37,44.51,44.35,44.49,45644.0,37.8781,37.9976,37.8611,37.9806,45644.0
2018-02-02 13:30:00,44.5,44.62,44.45,44.59,68882.0,37.9891,38.0915,37.9464,38.0659,68882.0
2018-02-02 14:00:00,44.59,44.6,44.02,44.04,101723.0,38.0659,38.0745,37.5793,37.5964,101723.0
2018-02-02 14:30:00,44.03,44.25,44.02,44.18,105716.0,37.5879,37.7757,37.5793,37.7159,105716.0
2018-02-02 15:00:00,44.18,44.37,43.87,44.3,161104.0,37.7159,37.8781,37.4513,37.8184,161104.0
2018-02-02 15:30:00,44.3,44.43,44.06,44.15,378827.0,37.8184,37.9293,37.6135,37.6903,378827.0
2018-02-05 09:30:00,43.56,44.86,43.44,44.77,269119.0,37.1866,38.2964,37.0842,38.2196,269119.0
2018-02-05 10:00:00,44.79,45.48,44.71,45.3,325221.0,38.2367,38.8257,38.1684,38.6721,325221.0
2018-02-05 10:30:00,45.29,45.33,44.88,45.27,129424.0,38.6635,38.6977,38.3135,38.6464,129424.0
2018-02-05 11:00:00,45.29,45.43,45.09,45.28,109460.0,38.6635,38.783,38.4928,38.655,109460.0
2018-02-05 11:30:00,45.27,45.46,45.12,45.45,104191.0,38.6464,38.8086,38.5184,38.8001,104191.0
2018-02-05 12:00:00,45.44,45.46,45.01,45.11,116208.0,38.7916,38.8086,38.4245,38.5099,116208.0
2018-02-05 12:30:00,45.09,45.3,44.97,44.97,158431.0,38.4928,38.6721,38.3903,38.3903,158431.0
2018-02-05 13:00:00,44.96,44.97,44.55,44.73,77541.0,38.3818,38.3903,38.0318,38.1855,77541.0
2018-02-05 13:30:00,44.75,44.96,44.57,44.88,91056.0,38.2025,38.3818,38.0489,38.3135,91056.0
2018-02-05 14:00:00,44.88,44.89,44.31,44.31,74946.0,38.3135,38.322,37.8269,37.8269,74946.0
2018-02-05 14:30:00,44.32,44.32,43.73,43.73,185680.0,37.8354,37.8354,37.3318,37.3318,185680.0
2018-02-05 15:00:00,43.72,44.06,42.89,44.06,270577.0,37.3232,37.6135,36.6147,37.6135,270577.0
2018-02-05 15:30:00,44.06,44.06,43.14,43.24,472734.0,37.6135,37.6135,36.8281,36.9135,472734.0
2018-02-06 09:30:00,42.36,44.19,41.13,43.77,339442.0,36.1622,37.7245,35.1122,37.3659,339442.0
2018-02-06 10:00:00,43.77,44.05,43.22,43.47,155994.0,37.3659,37.6049,36.8964,37.1098,155994.0
2018-02-06 10:30:00,43.47,43.89,43.24,43.56,120133.0,37.1098,37.4684,36.9135,37.1866,120133.0
2018-02-06 11:00:00,43.56,43.77,43.33,43.38,80517.0,37.1866,37.3659,36.9903,37.033,80517.0
2018-02-06 11:30:00,43.4,43.92,43.22,43.74,124555.0,37.05,37.494,36.8964,37.3403,124555.0
2018-02-06 12:00:00,43.76,44.26,43.75,44.25,67092.0,37.3574,37.7842,37.3488,37.7757,67092.0
2018-02-06 12:30:00,44.25,44.48,43.98,44.11,109123.0,37.7757,37.972,37.5452,37.6562,109123.0
2018-02-06 13:00:00,44.1,44.1,43.74,43.9,61803.0,37.6476,37.6476,37.3403,37.4769,61803.0
2018-02-06 13:30:00,43.89,43.9,43.51,43.56,62215.0,37.4684,37.4769,37.144,37.1866,62215.0
2018-02-06 14:00:00,43.55,43.75,43.5,43.72,70754.0,37.1781,37.3488,37.1354,37.3232,70754.0
2018-02-06 14:30:00,43.69,44.22,43.66,44.2,128331.0,37.2976,37.7501,37.272,37.733,128331.0
2018-02-06 15:00:00,44.19,44.56,44.18,44.36,132661.0,37.7245,38.0403,37.7159,37.8696,132661.0
2018-02-06 15:30:00,44.35,44.58,44.0,44.31,393673.0,37.8611,38.0574,37.5623,37.8269,393673.0
2018-02-07 09:30:00,43.95,44.87,43.75,44.79,147458.0,37.5196,38.305,37.3488,38.2367,147458.0
2018-02-07 10:00:00,44.81,44.81,44.16,44.19,100791.0,38.2537,38.2537,37.6989,37.7245,100791.0
2018-02-07 10:30:00,44.19,44.39,43.96,44.29,122954.0,37.7245,37.8952,37.5281,37.8098,122954.0
2018-02-07 11:00:00,44.3,44.33,43.86,43.87,130602.0,37.8184,37.844,37.4427,37.4513,130602.0
2018-02-07 11:30:00,43.87,44.16,43.79,44.15,142712.0,37.4513,37.6989,37.383,37.6903,142712.0
2018-02-07 12:00:00,44.12,44.45,44.09,44.45,118257.0,37.6647,37.9464,37.6391,37.9464,118257.0
2018-02-07 12:30:00,44.47,44.5,44.16,44.19,193191.0,37.9635,37.9891,37.6989,37.7245,193191.0
2018-02-07 13:00:00,44.21,44.3,43.98,44.2,123160.0,37.7415,37.8184,37.5452,37.733,123160.0
2018-02-07 13:30:00,44.19,44.43,44.11,44.32,98230.0,37.7245,37.9293,37.6562,37.8354,98230.0
2018-02-07 14:00:00,44.31,44.52,44.11,44.47,168238.0,37.8269,38.0062,37.6562,37.9635,168238.0
2018-02-07 14:30:00,44.47,44.6,44.09,44.35,180187.0,37.9635,38.0745,37.6391,37.8611,180187.0
2018-02-07 15:00:00,44.36,44.7,44.36,44.64,334425.0,37.8696,38.1598,37.8696,38.1086,334425.0
2018-02-07 15:30:00,44.63,44.73,44.36,44.36,570237.0,38.1001,38.1855,37.8696,37.8696,570237.0
2018-02-08 09:30:00,44.16,44.32,43.72,44.0,172339.0,37.6989,37.8354,37.3232,37.5623,172339.0
2018-02-08 10:00:00,44.0,44.14,43.89,43.98,148252.0,37.5623,37.6818,37.4684,37.5452,148252.0
2018-02-08 10:30:00,43.94,43.94,43.43,43.67,117441.0,37.511,37.511,37.0757,37.2805,117441.0
2018-02-08 11:00:00,43.64,43.93,43.39,43.46,170273.0,37.2549,37.5025,37.0415,37.1013,170273.0
2018-02-08 11:30:00,43.45,43.99,43.43,43.77,131982.0,37.0927,37.5537,37.0757,37.3659,131982.0
2018-02-08 12:00:00,43.76,43.84,43.34,43.37,62841.0,37.3574,37.4257,36.9988,37.0244,62841.0
2018-02-08 12:30:00,43.39,43.48,42.86,43.05,86518.0,37.0415,37.1183,36.5891,36.7513,86518.0
2018-02-08 13:00:00,43.05,43.45,42.98,43.2,146957.0,36.7513,37.0927,36.6915,36.8793,146957.0
2018-02-08 13:30:00,43.2,43.83,43.16,43.73,133596.0,36.8793,37.4171,36.8452,37.3318,133596.0
2018-02-08 14:00:00,43.7,43.95,43.53,43.62,118549.0,37.3062,37.5196,37.161,37.2379,118549.0
2018-02-08 14:30:00,43.59,43.65,43.41,43.46,141485.0,37.2122,37.2635,37.0586,37.1013,141485.0
2018-02-08 15:00:00,43.48,43.6,43.21,43.42,197657.0,37.1183,37.2208,36.8878,37.0671,197657.0
2018-02-08 15:30:00,43.41,43.49,42.75,42.79,697859.0,37.0586,37.1269,36.4952,36.5293,697859.0
2018-02-09 09:30:00,43.35,43.81,42.96,43.58,196880.0,37.0074,37.4001,36.6744,37.2037,196880.0
2018-02-09 10:00:00,43.52,43.64,43.23,43.44,118568.0,37.1525,37.2549,36.9049,37.0842,118568.0
2018-02-09 10:30:00,43.44,43.49,42.72,43.01,90777.0,37.0842,37.1269,36.4695,36.7171,90777.0
2018-02-09 11:00:00,42.98,43.21,42.51,42.86,127914.0,36.6915,36.8878,36.2903,36.5891,127914.0
2018-02-09 11:30:00,42.84,43.0,42.63,42.63,75702.0,36.572,36.7086,36.3927,36.3927,75702.0
2018-02-09 12:00:00,42.66,42.67,42.2,42.2,201390.0,36.4183,36.4269,36.0256,36.0256,201390.0
2018-02-09 12:30:00,42.21,42.54,41.92,42.53,175782.0,36.0342,36.3159,35.7866,36.3073,175782.0
2018-02-09 13:00:00,42.53,42.53,42.15,42.25,180424.0,36.3073,36.3073,35.9829,36.0683,180424.0
2018-02-09 13:30:00,42.21,42.88,41.97,42.63,72799.0,36.0342,36.6061,35.8293,36.3927,72799.0
2018-02-09 14:00:00,42.66,43.62,42.66,43.09,370181.0,36.4183,37.2379,36.4183,36.7854,370181.0
2018-02-09 14:30:00,43.12,43.49,43.09,43.31,162380.0,36.811,37.1269,36.7854,36.9732,162380.0
2018-02-09 15:00:00,43.29,43.5,43.05,43.4,167728.0,36.9561,37.1354,36.7513,37.05,167728.0
2018-02-09 15:30:00,43.39,43.86,43.3,43.58,352033.0,37.0415,37.4427,36.9647,37.2037,352033.0
2018-02-12 09:30:00,43.79,44.47,43.78,44.12,104873.0,37.383,37.9635,37.3745,37.6647,104873.0
2018-02-12 10:00:00,44.15,44.18,43.7,43.87,60546.0,37.6903,37.7159,37.3062,37.4513,60546.0
2018-02-12 10:30:00,43.84,44.27,43.81,44.27,51238.0,37.4257,37.7928,37.4001,37.7928,51238.0
2018-02-12 11:00:00,44.26,44.28,43.93,44.18,51355.0,37.7842,37.8013,37.5025,37.7159,51355.0
2018-02-12 11:30:00,44.17,44.47,44.14,44.39,105793.0,37.7074,37.9635,37.6818,37.8952,105793.0
2018-02-12 12:00:00,44.39,44.68,44.37,44.58,92125.0,37.8952,38.1428,37.8781,38.0574,92125.0
2018-02-12 12:30:00,44.56,44.71,44.34,44.57,83576.0,38.0403,38.1684,37.8525,38.0489,83576.0
2018-02-12 13:00:00,44.59,44.61,44.35,44.44,46810.0,38.0659,38.083,37.8611,37.9379,46810.0
2018-02-12 13:30:00,44.47,44.81,44.43,44.69,43057.0,37.9635,38.2537,37.9293,38.1513,43057.0
2018-02-12 14:00:00,44.7,44.94,44.67,44.88,65981.0,38.1598,38.3647,38.1342,38.3135,65981.0
2018-02-12 14:30:00,44.89,45.08,44.7,44.86,74737.0,38.322,38.4842,38.1598,38.2964,74737.0
2018-02-12 15:00:00,44.88,45.04,44.82,44.87,65665.0,38.3135,38.4501,38.2623,38.305,65665.0
2018-02-12 15:30:00,44.89,44.98,44.63,44.7,228134.0,38.322,38.3989,38.1001,38.1598,228134.0
2018-02-13 09:30:00,44.3,44.74,44.04,44.49,351000.0,37.8184,38.194,37.5964,37.9806,351000.0
2018-02-13 10:00:00,44.5,45.26,44.49,45.16,253403.0,37.9891,38.6379,37.9806,38.5525,253403.0
2018-02-13 10:30:00,45.15,45.51,45.14,45.4,209016.0,38.544,38.8513,38.5355,38.7574,209016.0
2018-02-13 11:00:00,45.36,45.39,45.11,45.39,137284.0,38.7233,38.7489,38.5099,38.7489,137284.0
2018-02-13 11:30:00,45.38,45.44,45.05,45.4,93089.0,38.7404,38.7916,38.4586,38.7574,93089.0
2018-02-13 12:00:00,45.38,45.42,45.14,45.22,74247.0,38.7404,38.7745,38.5355,38.6038,74247.0
2018-02-13 12:30:00,45.21,45.3,45.04,45.16,68204.0,38.5952,38.6721,38.4501,38.5525,68204.0
2018-02-13 13:00:00,45.13,45.35,45.1,45.23,80875.0,38.5269,38.7147,38.5013,38.6123,80875.0
2018-02-13 13:30:00,45.22,45.25,45.01,45.06,72192.0,38.6038,38.6294,38.4245,38.4672,72192.0
2018-02-13 14:00:00,45.06,45.36,44.99,45.27,159873.0,38.4672,38.7233,38.4074,38.6464,159873.0
2018-02-13 14:30:00,45.25,45.26,44.96,45.05,130648.0,38.6294,38.6379,38.3818,38.4586,130648.0
2018-02-13 15:00:00,45.05,45.05,44.77,44.83,198878.0,38.4586,38.4586,38.2196,38.2708,198878.0
2018-02-13 15:30:00,44.82,45.04,44.76,44.87,671688.0,38.2623,38.4501,38.2111,38.305,671688.0
2018-02-14 09:30:00,44.31,45.74,44.18,45.58,189375.0,37.8269,39.0477,37.7159,38.9111,189375.0
2018-02-14 10:00:00,45.57,46.12,45.39,45.94,170040.0,38.9026,39.3721,38.7489,39.2184,170040.0
2018-02-14 10:30:00,45.94,46.13,45.79,45.86,128831.0,39.2184,39.3806,39.0904,39.1501,128831.0
2018-02-14 11:00:00,45.86,45.96,45.66,45.9,122813.0,39.1501,39.2355,38.9794,39.1843,122813.0
2018-02-14 11:30:00,45.92,46.07,45.69,45.77,88796.0,39.2013,39.3294,39.005,39.0733,88796.0
2018-02-14 12:00:00,45.76,45.87,45.74,45.8,66038.0,39.0648,39.1587,39.0477,39.0989,66038.0
2018-02-14 12:30:00,45.77,46.05,45.77,45.98,103142.0,39.0733,39.3123,39.0733,39.2526,103142.0
2018-02-14 13:00:00,45.99,46.34,45.96,46.29,155561.0,39.2611,39.5599,39.2355,39.5172,155561.0
2018-02-14 13:30:00,46.3,46.5,46.27,46.4,139842.0,39.5257,39.6965,39.5001,39.6111,139842.0
2018-02-14 14:00:00,46.45,46.64,46.38,46.51,207652.0,39.6538,39.816,39.594,39.705,207652.0
2018-02-14 14:30:00,46.49,46.69,46.47,46.62,157221.0,39.6879,39.8587,39.6709,39.7989,157221.0
2018-02-14 15:00:00,46.63,46.76,46.52,46.65,259072.0,39.8075,39.9184,39.7136,39.8245,259072.0
2018-02-14 15:30:00,46.64,46.88,46.59,46.79,537610.0,39.816,40.0209,39.7733,39.9441,537610.0
2018-02-15 09:30:00,47.08,47.33,46.47,46.8,201748.0,40.1916,40.405,39.6709,39.9526,201748.0
2018-02-15 10:00:00,46.81,46.87,46.19,46.34,178571.0,39.9611,40.0123,39.4318,39.5599,178571.0
2018-02-15 10:30:00,46.36,46.38,46.0,46.19,122453.0,39.577,39.594,39.2696,39.4318,122453.0
2018-02-15 11:00:00,46.16,46.39,45.92,46.3,133015.0,39.4062,39.6026,39.2013,39.5257,133015.0
2018-02-15 11:30:00,46.27,46.27,45.92,46.14,131874.0,39.5001,39.5001,39.2013,39.3892,131874.0
2018-02-15 12:00:00,46.16,46.29,45.97,46.28,75823.0,39.4062,39.5172,39.244,39.5087,75823.0
2018-02-15 12:30:00,46.27,46.37,46.16,46.36,68296.0,39.5001,39.5855,39.4062,39.577,68296.0
2018-02-15 13:00:00,46.35,46.51,46.23,46.46,189135.0,39.5684,39.705,39.466,39.6623,189135.0
2018-02-15 13:30:00,46.46,46.55,46.39,46.51,95529.0,39.6623,39.7392,39.6026,39.705,95529.0
2018-02-15 14:00:00,46.49,46.61,46.4,46.56,83317.0,39.6879,39.7904,39.6111,39.7477,83317.0
2018-02-15 14:30:00,46.55,46.95,46.55,46.81,117813.0,39.7392,40.0806,39.7392,39.9611,117813.0
2018-02-15 15:00:00,46.8,46.94,46.79,46.86,106775.0,39.9526,40.0721,39.9441,40.0038,106775.0
2018-02-15 15:30:00,46.86,47.15,46.77,47.14,473123.0,40.0038,40.2514,39.927,40.2428,473123.0
2018-02-16 09:30:00,47.14,47.22,46.56,46.75,194936.0,40.2428,40.3111,39.7477,39.9099,194936.0
2018-02-16 10:00:00,46.75,47.02,46.69,46.91,115111.0,39.9099,40.1404,39.8587,40.0465,115111.0
2018-02-16 10:30:00,46.91,47.19,46.83,47.05,93706.0,40.0465,40.2855,39.9782,40.166,93706.0
2018-02-16 11:00:00,47.06,48.21,47.03,48.15,265717.0,40.1745,41.1563,40.1489,41.1051,265717.0
2018-02-16 11:30:00,48.18,48.93,47.6,48.62,674610.0,41.1307,41.7709,40.6355,41.5063,674610.0
2018-02-16 12:00:00,48.64,49.58,48.57,49.23,913695.0,41.5234,42.3258,41.4636,42.027,913695.0
2018-02-16 12:30:00,49.25,49.66,48.69,48.71,553120.0,42.0441,42.3941,41.5661,41.5831,553120.0
2018-02-16 13:00:00,48.7,49.32,48.41,49.27,410311.0,41.5746,42.1039,41.327,42.0612,410311.0
2018-02-16 13:30:00,49.23,49.39,48.68,48.82,506264.0,42.027,42.1636,41.5575,41.677,506264.0
2018-02-16 14:00:00,48.83,48.95,48.67,48.77,207382.0,41.6856,41.788,41.549,41.6344,207382.0
2018-02-16 14:30:00,48.75,49.58,48.67,49.55,244705.0,41.6173,42.3258,41.549,42.3002,244705.0
2018-02-16 15:00:00,49.56,49.67,49.28,49.54,359729.0,42.3088,42.4027,42.0697,42.2917,359729.0
2018-02-16 15:30:00,49.54,49.56,48.89,49.41,928535.0,42.2917,42.3088,41.7368,42.1807,928535.0
2018-02-20 09:30:00,48.8,50.12,48.51,49.89,420897.0,41.66,42.7868,41.4124,42.5905,420897.0
2018-02-20 10:00:00,49.87,50.7,49.64,50.18,542006.0,42.5734,43.282,42.3771,42.8381,542006.0
2018-02-20 10:30:00,50.18,50.2,49.15,49.44,276281.0,42.8381,42.8551,41.9588,42.2063,276281.0
2018-02-20 11:00:00,49.45,50.05,49.4,49.97,195921.0,42.2149,42.7271,42.1722,42.6588,195921.0
2018-02-20 11:30:00,50.01,50.22,49.91,50.07,190524.0,42.6929,42.8722,42.6076,42.7441,190524.0
2018-02-20 12:00:00,50.06,50.25,49.83,50.25,145953.0,42.7356,42.8978,42.5393,42.8978,145953.0
2018-02-20 12:30:00,50.25,50.47,50.11,50.21,198705.0,42.8978,43.0856,42.7783,42.8637,198705.0
2018-02-20 13:00:00,50.21,50.21,49.8,49.83,108126.0,42.8637,42.8637,42.5137,42.5393,108126.0
2018-02-20 13:30:00,49.81,49.81,49.53,49.71,134931.0,42.5222,42.5222,42.2832,42.4368,134931.0
2018-02-20 14:00:00,49.71,49.73,49.28,49.35,142686.0,42.4368,42.4539,42.0697,42.1295,142686.0
2018-02-20 14:30:00,49.32,49.46,48.99,49.04,123810.0,42.1039,42.2234,41.8222,41.8648,123810.0
2018-02-20 15:00:00,49.05,49.28,48.64,48.78,337215.0,41.8734,42.0697,41.5234,41.6429,337215.0
2018-02-20 15:30:00,48.78,48.99,48.65,48.85,506340.0,41.6429,41.8222,41.5319,41.7026,506340.0
2018-02-21 09:30:00,48.93,49.33,48.23,48.54,250543.0,41.7709,42.1124,41.1734,41.438,250543.0
2018-02-21 10:00:00,48.54,49.0,48.54,48.76,184921.0,41.438,41.8307,41.438,41.6258,184921.0
2018-02-21 10:30:00,48.75,49.23,48.66,49.12,305384.0,41.6173,42.027,41.5404,41.9331,305384.0
2018-02-21 11:00:00,49.13,49.4,48.99,49.39,68985.0,41.9417,42.1722,41.8222,42.1636,68985.0
2018-02-21 11:30:00,49.39,49.39,49.04,49.14,79820.0,42.1636,42.1636,41.8648,41.9502,79820.0
2018-02-21 12:00:00,49.13,49.2,48.94,48.99,235908.0,41.9417,42.0014,41.7795,41.8222,235908.0
2018-02-21 12:30:00,49.0,49.24,48.94,49.23,97379.0,41.8307,42.0356,41.7795,42.027,97379.0
2018-02-21 13:00:00,49.24,49.26,49.07,49.13,31207.0,42.0356,42.0527,41.8905,41.9417,31207.0
2018-02-21 13:30:00,49.14,49.18,48.96,49.03,25108.0,41.9502,41.9844,41.7966,41.8563,25108.0
2018-02-21 14:00:00,49.03,49.42,48.93,49.18,113702.0,41.8563,42.1892,41.7709,41.9844,113702.0
2018-02-21 14:30:00,49.2,49.2,48.81,48.91,106114.0,42.0014,42.0014,41.6685,41.7539,106114.0
2018-02-21 15:00:00,48.88,48.91,48.5,48.72,185537.0,41.7283,41.7539,41.4039,41.5917,185537.0
2018-02-21 15:30:00,48.72,48.75,48.09,48.15,431318.0,41.5917,41.6173,41.0538,41.1051,431318.0
2018-02-22 09:30:00,48.73,48.76,48.1,48.25,139573.0,41.6002,41.6258,41.0624,41.1904,139573.0
2018-02-22 10:00:00,48.27,48.61,48.2,48.2,76640.0,41.2075,41.4978,41.1478,41.1478,76640.0
2018-02-22 10:30:00,48.21,48.22,47.87,47.91,109773.0,41.1563,41.1648,40.866,40.9002,109773.0
2018-02-22 11:00:00,47.91,48.38,47.91,48.34,148348.0,40.9002,41.3014,40.9002,41.2673,148348.0
2018-02-22 11:30:00,48.34,48.56,48.31,48.49,121918.0,41.2673,41.4551,41.2417,41.3953,121918.0
2018-02-22 12:00:00,48.49,48.66,48.48,48.61,55576.0,41.3953,41.5404,41.3868,41.4978,55576.0
2018-02-22 12:30:00,48.58,48.58,48.36,48.41,30620.0,41.4722,41.4722,41.2843,41.327,30620.0
2018-02-22 13:00:00,48.39,48.51,48.26,48.44,52073.0,41.31,41.4124,41.199,41.3526,52073.0
2018-02-22 13:30:00,48.43,48.51,48.28,48.47,49291.0,41.3441,41.4124,41.216,41.3782,49291.0
2018-02-22 14:00:00,48.45,48.54,48.38,48.48,53573.0,41.3612,41.438,41.3014,41.3868,53573.0
2018-02-22 14:30:00,48.47,48.56,48.2,48.2,104190.0,41.3782,41.4551,41.1478,41.1478,104190.0
2018-02-22 15:00:00,48.19,48.29,48.12,48.21,104195.0,41.1392,41.2246,41.0795,41.1563,104195.0
2018-02-22 15:30:00,48.22,48.3,47.9,48.0,245567.0,41.1648,41.2331,40.8916,40.977,245567.0
2018-02-23 09:30:00,49.34,49.34,48.1,48.25,45018.0,42.121,42.121,41.0624,41.1904,45018.0
2018-02-23 10:00:00,48.26,48.28,47.63,47.64,141109.0,41.199,41.216,40.6611,40.6697,141109.0
2018-02-23 10:30:00,47.64,48.05,47.64,47.8,166151.0,40.6697,41.0197,40.6697,40.8063,166151.0
2018-02-23 11:00:00,47.82,47.86,47.47,47.57,107501.0,40.8233,40.8575,40.5246,40.6099,107501.0
2018-02-23 11:30:00,47.57,47.69,47.43,47.63,69009.0,40.6099,40.7124,40.4904,40.6611,69009.0
2018-02-23 12:00:00,47.66,47.7,47.55,47.63,107290.0,40.6868,40.7209,40.5929,40.6611,107290.0
2018-02-23 12:30:00,47.63,47.66,47.55,47.57,53199.0,40.6611,40.6868,40.5929,40.6099,53199.0
2018-02-23 13:00:00,47.56,47.58,47.45,47.48,59934.0,40.6014,40.6185,40.5075,40.5331,59934.0
2018-02-23 13:30:00,47.5,47.52,47.4,47.48,71113.0,40.5502,40.5672,40.4648,40.5331,71113.0
2018-02-23 14:00:00,47.48,47.57,47.27,47.57,142774.0,40.5331,40.6099,40.3538,40.6099,142774.0
2018-02-23 14:30:00,47.58,47.6,47.33,47.34,183592.0,40.6185,40.6355,40.405,40.4136,183592.0
2018-02-23 15:00:00,47.34,47.49,47.32,47.34,217338.0,40.4136,40.5416,40.3965,40.4136,217338.0
2018-02-23 15:30:00,47.34,47.47,47.23,47.46,468900.0,40.4136,40.5246,40.3197,40.516,468900.0
2018-02-26 09:30:00,48.35,48.72,47.16,47.41,410216.0,41.2758,41.5917,40.2599,40.4733,410216.0
2018-02-26 10:00:00,47.4,47.77,47.31,47.32,259505.0,40.4648,40.7807,40.388,40.3965,259505.0
2018-02-26 10:30:00,47.33,47.73,47.2,47.51,170819.0,40.405,40.7465,40.2941,40.5587,170819.0
2018-02-26 11:00:00,47.5,47.92,47.44,47.89,214354.0,40.5502,40.9087,40.4989,40.8831,214354.0
2018-02-26 11:30:00,47.88,48.41,47.83,48.41,331179.0,40.8746,41.327,40.8319,41.327,331179.0
2018-02-26 12:00:00,48.41,48.57,48.22,48.36,196729.0,41.327,41.4636,41.1648,41.2843,196729.0
2018-02-26 12:30:00,48.37,48.42,48.09,48.22,140274.0,41.2929,41.3356,41.0538,41.1648,140274.0
2018-02-26 13:00:00,48.21,48.29,48.14,48.23,73592.0,41.1563,41.2246,41.0965,41.1734,73592.0
2018-02-26 13:30:00,48.22,48.25,48.14,48.22,120231.0,41.1648,41.1904,41.0965,41.1648,120231.0
2018-02-26 14:00:00,48.21,48.29,48.13,48.16,102187.0,41.1563,41.2246,41.088,41.1136,102187.0
2018-02-26 14:30:00,48.15,48.19,48.05,48.1,132811.0,41.1051,41.1392,41.0197,41.0624,132811.0
2018-02-26 15:00:00,48.1,48.14,47.97,48.02,234949.0,41.0624,41.0965,40.9514,40.9941,234949.0
2018-02-26 15:30:00,48.02,48.04,47.82,48.02,652515.0,40.9941,41.0112,40.8233,40.9941,652515.0
2018-02-27 09:30:00,47.89,48.31,47.63,47.94,86949.0,40.8831,41.2417,40.6611,40.9258,86949.0
2018-02-27 10:00:00,47.94,48.05,47.78,47.84,125146.0,40.9258,41.0197,40.7892,40.8404,125146.0
2018-02-27 10:30:00,47.8,47.86,47.56,47.77,95339.0,40.8063,40.8575,40.6014,40.7807,95339.0
2018-02-27 11:00:00,47.77,47.98,47.72,47.79,95257.0,40.7807,40.9599,40.738,40.7977,95257.0
2018-02-27 11:30:00,47.77,47.99,47.48,47.58,96126.0,40.7807,40.9685,40.5331,40.6185,96126.0
2018-02-27 12:00:00,47.58,47.63,47.38,47.42,87019.0,40.6185,40.6611,40.4477,40.4819,87019.0
2018-02-27 12:30:00,47.43,47.64,47.36,47.62,128798.0,40.4904,40.6697,40.4307,40.6526,128798.0
2018-02-27 13:00:00,47.61,47.71,47.55,47.56,70976.0,40.6441,40.7294,40.5929,40.6014,70976.0
2018-02-27 13:30:00,47.57,47.75,47.45,47.64,129665.0,40.6099,40.7636,40.5075,40.6697,129665.0
2018-02-27 14:00:00,47.64,47.8,47.49,47.79,210492.0,40.6697,40.8063,40.5416,40.7977,210492.0
2018-02-27 14:30:00,47.78,48.13,47.77,48.12,329906.0,40.7892,41.088,40.7807,41.0795,329906.0
2018-02-27 15:00:00,48.11,48.16,47.6,47.67,183540.0,41.0709,41.1136,40.6355,40.6953,183540.0
2018-02-27 15:30:00,47.67,47.77,47.44,47.51,544023.0,40.6953,40.7807,40.4989,40.5587,544023.0
2018-02-28 09:30:00,47.66,48.07,47.29,47.41,217612.0,40.6868,41.0368,40.3709,40.4733,217612.0
2018-02-28 10:00:00,47.4,47.51,46.86,47.35,281067.0,40.4648,40.5587,40.0038,40.4221,281067.0
2018-02-28 10:30:00,47.31,47.47,46.82,46.89,263604.0,40.388,40.5246,39.9697,40.0294,263604.0
2018-02-28 11:00:00,46.89,47.27,46.88,47.16,158670.0,40.0294,40.3538,40.0209,40.2599,158670.0
2018-02-28 11:30:00,47.13,47.3,46.96,47.23,79072.0,40.2343,40.3794,40.0892,40.3197,79072.0
2018-02-28 12:00:00,47.22,47.29,47.07,47.07,74893.0,40.3111,40.3709,40.1831,40.1831,74893.0
2018-02-28 12:30:00,47.08,47.34,47.05,47.28,50782.0,40.1916,40.4136,40.166,40.3624,50782.0
2018-02-28 13:00:00,47.26,47.54,47.22,47.42,95120.0,40.3453,40.5843,40.3111,40.4819,95120.0
2018-02-28 13:30:00,47.45,47.5,47.27,47.42,62215.0,40.5075,40.5502,40.3538,40.4819,62215.0
2018-02-28 14:00:00,47.41,47.51,47.38,47.41,87792.0,40.4733,40.5587,40.4477,40.4733,87792.0
2018-02-28 14:30:00,47.41,47.43,46.95,46.98,145790.0,40.4733,40.4904,40.0806,40.1063,145790.0
2018-02-28 15:00:00,46.98,47.01,46.45,46.59,254798.0,40.1063,40.1319,39.6538,39.7733,254798.0
2018-02-28 15:30:00,46.61,46.82,46.23,46.25,459872.0,39.7904,39.9697,39.466,39.4831,459872.0
2018-03-01 09:30:00,47.68,47.82,46.61,46.92,385165.0,40.7038,40.8233,39.7904,40.055,385165.0
2018-03-01 10:00:00,46.91,47.98,46.91,47.97,394508.0,40.0465,40.9599,40.0465,40.9514,394508.0
2018-03-01 10:30:00,47.96,48.22,46.72,46.86,269401.0,40.9429,41.1648,39.8843,40.0038,269401.0
2018-03-01 11:00:00,46.87,47.04,46.73,46.8,88251.0,40.0123,40.1575,39.8928,39.9526,88251.0
2018-03-01 11:30:00,46.82,47.27,46.78,47.14,98821.0,39.9697,40.3538,39.9355,40.2428,98821.0
2018-03-01 12:00:00,47.09,47.7,46.87,47.62,185900.0,40.2002,40.7209,40.0123,40.6526,185900.0
2018-03-01 12:30:00,47.6,48.59,47.48,48.04,395881.0,40.6355,41.4807,40.5331,41.0112,395881.0
2018-03-01 13:00:00,48.02,48.26,47.77,48.17,214952.0,40.9941,41.199,40.7807,41.1221,214952.0
2018-03-01 13:30:00,48.16,48.41,47.87,47.9,279219.0,41.1136,41.327,40.866,40.8916,279219.0
2018-03-01 14:00:00,47.89,48.01,47.56,48.0,247573.0,40.8831,40.9855,40.6014,40.977,247573.0
2018-03-01 14:30:00,48.01,48.15,47.7,48.04,308514.0,40.9855,41.1051,40.7209,41.0112,308514.0
2018-03-01 15:00:00,48.02,48.49,47.91,48.37,337746.0,40.9941,41.3953,40.9002,41.2929,337746.0
2018-03-01 15:30:00,48.38,48.4,48.01,48.1,562425.0,41.3014,41.3185,40.9855,41.0624,562425.0
2018-03-02 09:30:00,47.89,48.3,47.11,47.77,428528.0,40.8831,41.2331,40.2172,40.7807,428528.0
2018-03-02 10:00:00,47.72,47.75,47.31,47.38,306695.0,40.738,40.7636,40.388,40.4477,306695.0
2018-03-02 10:30:00,47.34,47.58,47.15,47.54,185951.0,40.4136,40.6185,40.2514,40.5843,185951.0
2018-03-02 11:00:00,47.52,47.69,47.38,47.68,146638.0,40.5672,40.7124,40.4477,40.7038,146638.0
2018-03-02 11:30:00,47.67,48.09,47.66,47.99,147266.0,40.6953,41.0538,40.6868,40.9685,147266.0
2018-03-02 12:00:00,47.99,48.27,47.79,48.24,183917.0,40.9685,41.2075,40.7977,41.1819,183917.0
2018-03-02 12:30:00,48.23,48.52,48.15,48.27,249549.0,41.1734,41.4209,41.1051,41.2075,249549.0
2018-03-02 13:00:00,48.26,48.3,47.92,48.05,187680.0,41.199,41.2331,40.9087,41.0197,187680.0
2018-03-02 13:30:00,48.04,48.18,47.93,48.13,167869.0,41.0112,41.1307,40.9173,41.088,167869.0
2018-03-02 14:00:00,48.13,48.39,48.13,48.39,147486.0,41.088,41.31,41.088,41.31,147486.0
2018-03-02 14:30:00,48.38,48.38,48.01,48.01,114043.0,41.3014,41.3014,40.9855,40.9855,114043.0
2018-03-02 15:00:00,48.01,48.2,47.89,48.18,136941.0,40.9855,41.1478,40.8831,41.1307,136941.0
2018-03-02 15:30:00,48.17,48.43,48.14,48.33,398094.0,41.1221,41.3441,41.0965,41.2587,398094.0
2018-03-05 09:30:00,48.06,48.31,47.93,48.31,183175.0,41.0282,41.2417,40.9173,41.2417,183175.0
2018-03-05 10:00:00,48.28,48.67,48.19,48.32,217289.0,41.216,41.549,41.1392,41.2502,217289.0
2018-03-05 10:30:00,48.33,48.5,48.09,48.27,130728.0,41.2587,41.4039,41.0538,41.2075,130728.0
2018-03-05 11:00:00,48.24,48.52,48.22,48.47,111256.0,41.1819,41.4209,41.1648,41.3782,111256.0
2018-03-05 11:30:00,48.48,48.51,48.18,48.37,90302.0,41.3868,41.4124,41.1307,41.2929,90302.0
2018-03-05 12:00:00,48.34,48.42,47.81,47.83,194126.0,41.2673,41.3356,40.8148,40.8319,194126.0
2018-03-05 12:30:00,47.83,48.04,47.72,47.93,86016.0,40.8319,41.0112,40.738,40.9173,86016.0
2018-03-05 13:00:00,47.95,48.1,47.79,47.82,90587.0,40.9343,41.0624,40.7977,40.8233,90587.0
2018-03-05 13:30:00,47.84,47.93,47.69,47.77,140520.0,40.8404,40.9173,40.7124,40.7807,140520.0
2018-03-05 14:00:00,47.77,47.84,47.43,47.7,155122.0,40.7807,40.8404,40.4904,40.7209,155122.0
2018-03-05 14:30:00,47.7,47.75,47.49,47.58,88478.0,40.7209,40.7636,40.5416,40.6185,88478.0
2018-03-05 15:00:00,47.59,47.7,47.3,47.34,224549.0,40.627,40.7209,40.3794,40.4136,224549.0
2018-03-05 15:30:00,47.34,47.51,47.27,47.29,420313.0,40.4136,40.5587,40.3538,40.3709,420313.0
2018-03-06 09:30:00,47.48,47.76,46.7,47.0,353549.0,40.5331,40.7721,39.8672,40.1233,353549.0
2018-03-06 10:00:00,47.0,47.07,46.6,46.75,423032.0,40.1233,40.1831,39.7818,39.9099,423032.0
2018-03-06 10:30:00,46.75,46.93,46.3,46.41,284569.0,39.9099,40.0636,39.5257,39.6196,284569.0
2018-03-06 11:00:00,46.41,46.84,46.35,46.37,397930.0,39.6196,39.9867,39.5684,39.5855,397930.0
2018-03-06 11:30:00,46.4,46.89,46.32,46.89,106572.0,39.6111,40.0294,39.5428,40.0294,106572.0
2018-03-06 12:00:00,46.89,47.04,46.78,46.9,160310.0,40.0294,40.1575,39.9355,40.038,160310.0
2018-03-06 12:30:00,46.93,47.07,46.8,46.8,468068.0,40.0636,40.1831,39.9526,39.9526,468068.0
2018-03-06 13:00:00,46.83,47.05,46.62,46.84,278102.0,39.9782,40.166,39.7989,39.9867,278102.0
2018-03-06 13:30:00,46.84,47.36,46.73,47.06,313955.0,39.9867,40.4307,39.8928,40.1745,313955.0
2018-03-06 14:00:00,47.1,47.13,46.64,46.71,473949.0,40.2087,40.2343,39.816,39.8758,473949.0
2018-03-06 14:30:00,46.79,47.19,46.72,47.13,258857.0,39.9441,40.2855,39.8843,40.2343,258857.0
2018-03-06 15:00:00,47.15,47.18,46.8,46.95,177561.0,40.2514,40.277,39.9526,40.0806,177561.0
2018-03-06 15:30:00,46.96,47.08,46.75,46.97,816548.0,40.0892,40.1916,39.9099,40.0977,816548.0
2018-03-07 09:30:00,47.08,47.64,46.89,47.22,272051.0,40.1916,40.6697,40.0294,40.3111,272051.0
2018-03-07 10:00:00,47.17,48.11,47.13,47.9,492495.0,40.2685,41.0709,40.2343,40.8916,492495.0
2018-03-07 10:30:00,47.91,47.93,47.66,47.66,141814.0,40.9002,40.9173,40.6868,40.6868,141814.0
2018-03-07 11:00:00,47.65,47.89,47.62,47.81,144041.0,40.6782,40.8831,40.6526,40.8148,144041.0
2018-03-07 11:30:00,47.84,47.86,47.5,47.5,114183.0,40.8404,40.8575,40.5502,40.5502,114183.0
2018-03-07 12:00:00,47.52,47.61,47.34,47.46,74751.0,40.5672,40.6441,40.4136,40.516,74751.0
2018-03-07 12:30:00,47.47,47.6,47.41,47.51,62158.0,40.5246,40.6355,40.4733,40.5587,62158.0
2018-03-07 13:00:00,47.53,47.55,47.36,47.48,56413.0,40.5758,40.5929,40.4307,40.5331,56413.0
2018-03-07 13:30:00,47.47,47.58,47.39,47.46,80810.0,40.5246,40.6185,40.4563,40.516,80810.0
2018-03-07 14:00:00,47.46,47.81,47.44,47.62,144176.0,40.516,40.8148,40.4989,40.6526,144176.0
2018-03-07 14:30:00,47.62,47.78,47.25,47.29,123540.0,40.6526,40.7892,40.3367,40.3709,123540.0
2018-03-07 15:00:00,47.29,47.45,47.25,47.41,125781.0,40.3709,40.5075,40.3367,40.4733,125781.0
2018-03-07 15:30:00,47.39,47.45,47.21,47.35,472221.0,40.4563,40.5075,40.3026,40.4221,472221.0
2018-03-08 09:30:00,47.5,47.5,46.53,46.57,223114.0,40.5502,40.5502,39.7221,39.7562,223114.0
2018-03-08 10:00:00,46.58,46.93,46.34,46.68,125351.0,39.7648,40.0636,39.5599,39.8501,125351.0
2018-03-08 10:30:00,46.64,46.68,45.84,45.9,267222.0,39.816,39.8501,39.133,39.1843,267222.0
2018-03-08 11:00:00,45.9,46.39,45.65,46.18,282640.0,39.1843,39.6026,38.9708,39.4233,282640.0
2018-03-08 11:30:00,46.18,46.18,45.85,45.94,130040.0,39.4233,39.4233,39.1416,39.2184,130040.0
2018-03-08 12:00:00,45.94,45.98,45.52,45.74,176359.0,39.2184,39.2526,38.8599,39.0477,176359.0
2018-03-08 12:30:00,45.75,45.94,45.66,45.91,94283.0,39.0562,39.2184,38.9794,39.1928,94283.0
2018-03-08 13:00:00,45.93,46.05,45.63,45.69,130428.0,39.2099,39.3123,38.9538,39.005,130428.0
2018-03-08 13:30:00,45.68,45.76,45.53,45.56,106715.0,38.9965,39.0648,38.8684,38.894,106715.0
2018-03-08 14:00:00,45.56,45.87,45.56,45.82,119054.0,38.894,39.1587,38.894,39.116,119054.0
2018-03-08 14:30:00,45.81,45.96,45.68,45.81,121283.0,39.1074,39.2355,38.9965,39.1074,121283.0
2018-03-08 15:00:00,45.8,46.09,45.76,46.06,192370.0,39.0989,39.3465,39.0648,39.3209,192370.0
2018-03-08 15:30:00,46.06,46.22,45.9,45.99,407524.0,39.3209,39.4574,39.1843,39.2611,407524.0
2018-03-09 09:30:00,46.82,47.21,46.21,46.21,287358.0,39.9697,40.3026,39.4489,39.4489,287358.0
2018-03-09 10:00:00,46.22,46.33,45.52,45.6,220452.0,39.4574,39.5514,38.8599,38.9282,220452.0
2018-03-09 10:30:00,45.62,45.76,45.36,45.66,190629.0,38.9452,39.0648,38.7233,38.9794,190629.0
2018-03-09 11:00:00,45.73,45.93,45.62,45.88,116479.0,39.0391,39.2099,38.9452,39.1672,116479.0
2018-03-09 11:30:00,45.89,46.04,45.73,45.99,189154.0,39.1757,39.3038,39.0391,39.2611,189154.0
2018-03-09 12:00:00,45.99,46.1,45.71,45.74,92907.0,39.2611,39.355,39.0221,39.0477,92907.0
2018-03-09 12:30:00,45.74,45.8,45.61,45.77,64351.0,39.0477,39.0989,38.9367,39.0733,64351.0
2018-03-09 13:00:00,45.78,45.88,45.68,45.83,111305.0,39.0818,39.1672,38.9965,39.1245,111305.0
2018-03-09 13:30:00,45.82,46.03,45.73,45.86,87658.0,39.116,39.2952,39.0391,39.1501,87658.0
2018-03-09 14:00:00,45.89,46.15,45.89,46.07,110715.0,39.1757,39.3977,39.1757,39.3294,110715.0
2018-03-09 14:30:00,46.06,46.22,45.89,46.2,113917.0,39.3209,39.4574,39.1757,39.4404,113917.0
2018-03-09 15:00:00,46.19,46.31,46.08,46.18,163376.0,39.4318,39.5343,39.3379,39.4233,163376.0
2018-03-09 15:30:00,46.19,46.39,46.17,46.35,305870.0,39.4318,39.6026,39.4148,39.5684,305870.0
2018-03-12 09:30:00,46.53,46.76,46.32,46.49,309906.0,39.7221,39.9184,39.5428,39.6879,309906.0
2018-03-12 10:00:00,46.49,46.99,46.34,46.86,184931.0,39.6879,40.1148,39.5599,40.0038,184931.0
2018-03-12 10:30:00,46.87,47.04,46.73,46.85,182947.0,40.0123,40.1575,39.8928,39.9953,182947.0
2018-03-12 11:00:00,46.85,46.86,46.5,46.51,81447.0,39.9953,40.0038,39.6965,39.705,81447.0
2018-03-12 11:30:00,46.51,46.86,46.51,46.84,100800.0,39.705,40.0038,39.705,39.9867,100800.0
2018-03-12 12:00:00,46.85,46.91,46.71,46.73,76344.0,39.9953,40.0465,39.8758,39.8928,76344.0
2018-03-12 12:30:00,46.73,46.76,46.49,46.7,113037.0,39.8928,39.9184,39.6879,39.8672,113037.0
2018-03-12 13:00:00,46.7,46.86,46.61,46.68,125616.0,39.8672,40.0038,39.7904,39.8501,125616.0
2018-03-12 13:30:00,46.69,46.98,46.69,46.86,84444.0,39.8587,40.1063,39.8587,40.0038,84444.0
2018-03-12 14:00:00,46.87,47.16,46.85,47.07,212915.0,40.0123,40.2599,39.9953,40.1831,212915.0
2018-03-12 14:30:00,47.08,47.37,47.0,47.0,173281.0,40.1916,40.4392,40.1233,40.1233,173281.0
2018-03-12 15:00:00,47.0,47.04,46.88,46.94,103922.0,40.1233,40.1575,40.0209,40.0721,103922.0
2018-03-12 15:30:00,46.95,47.15,46.93,46.97,307389.0,40.0806,40.2514,40.0636,40.0977,307389.0
2018-03-13 09:30:00,46.97,47.58,46.52,47.51,379205.0,40.0977,40.6185,39.7136,40.5587,379205.0
2018-03-13 10:00:00,47.5,48.05,47.47,47.96,366294.0,40.5502,41.0197,40.5246,40.9429,366294.0
2018-03-13 10:30:00,47.96,48.23,47.9,48.13,313256.0,40.9429,41.1734,40.8916,41.088,313256.0
2018-03-13 11:00:00,48.12,48.12,47.61,47.86,321217.0,41.0795,41.0795,40.6441,40.8575,321217.0
2018-03-13 11:30:00,47.88,48.63,47.88,48.36,474437.0,40.8746,41.5148,40.8746,41.2843,474437.0
2018-03-13 12:00:00,48.34,48.38,48.08,48.11,166245.0,41.2673,41.3014,41.0453,41.0709,166245.0
2018-03-13 12:30:00,48.1,48.37,48.07,48.28,119097.0,41.0624,41.2929,41.0368,41.216,119097.0
2018-03-13 13:00:00,48.28,48.33,47.97,48.01,190017.0,41.216,41.2587,40.9514,40.9855,190017.0
2018-03-13 13:30:00,48.04,48.09,47.67,47.8,187932.0,41.0112,41.0538,40.6953,40.8063,187932.0
2018-03-13 14:00:00,47.8,48.02,47.8,48.0,123261.0,40.8063,40.9941,40.8063,40.977,123261.0
2018-03-13 14:30:00,48.0,48.14,47.83,47.84,158464.0,40.977,41.0965,40.8319,40.8404,158464.0
2018-03-13 15:00:00,47.84,47.86,47.6,47.62,145263.0,40.8404,40.8575,40.6355,40.6526,145263.0
2018-03-13 15:30:00,47.61,47.65,47.15,47.25,586481.0,40.6441,40.6782,40.2514,40.3367,586481.0
2018-03-14 09:30:00,47.69,48.05,47.2,47.29,292376.0,40.7124,41.0197,40.2941,40.3709,292376.0
2018-03-14 10:00:00,47.3,47.87,47.3,47.87,251644.0,40.3794,40.866,40.3794,40.866,251644.0
2018-03-14 10:30:00,47.87,47.96,47.77,47.8,224725.0,40.866,40.9429,40.7807,40.8063,224725.0
2018-03-14 11:00:00,47.81,47.94,47.6,47.6,249843.0,40.8148,40.9258,40.6355,40.6355,249843.0
2018-03-14 11:30:00,47.61,47.77,47.35,47.71,158081.0,40.6441,40.7807,40.4221,40.7294,158081.0
2018-03-14 12:00:00,47.72,47.77,47.37,47.37,113070.0,40.738,40.7807,40.4392,40.4392,113070.0
2018-03-14 12:30:00,47.39,47.47,47.34,47.38,98774.0,40.4563,40.5246,40.4136,40.4477,98774.0
2018-03-14 13:00:00,47.35,47.4,47.14,47.22,79804.0,40.4221,40.4648,40.2428,40.3111,79804.0
2018-03-14 13:30:00,47.22,47.5,47.15,47.3,59206.0,40.3111,40.5502,40.2514,40.3794,59206.0
2018-03-14 14:00:00,47.31,47.41,47.21,47.23,53434.0,40.388,40.4733,40.3026,40.3197,53434.0
2018-03-14 14:30:00,47.23,47.3,47.03,47.09,74892.0,40.3197,40.3794,40.1489,40.2002,74892.0
2018-03-14 15:00:00,47.09,47.09,46.88,46.95,150801.0,40.2002,40.2002,40.0209,40.0806,150801.0
2018-03-14 15:30:00,46.96,47.12,46.94,47.08,343210.0,40.0892,40.2258,40.0721,40.1916,343210.0
2018-03-15 09:30:00,47.1,47.52,46.83,46.84,175121.0,40.2087,40.5672,39.9782,39.9867,175121.0
2018-03-15 10:00:00,46.83,46.96,46.22,46.47,404956.0,39.9782,40.0892,39.4574,39.6709,404956.0
2018-03-15 10:30:00,46.46,46.53,46.26,46.31,287747.0,39.6623,39.7221,39.4916,39.5343,287747.0
2018-03-15 11:00:00,46.3,46.44,46.17,46.36,100601.0,39.5257,39.6453,39.4148,39.577,100601.0
2018-03-15 11:30:00,46.37,46.56,46.2,46.21,102172.0,39.5855,39.7477,39.4404,39.4489,102172.0
2018-03-15 12:00:00,46.21,46.28,46.11,46.19,57477.0,39.4489,39.5087,39.3635,39.4318,57477.0
2018-03-15 12:30:00,46.2,46.34,46.09,46.12,78760.0,39.4404,39.5599,39.3465,39.3721,78760.0
2018-03-15 13:00:00,46.12,46.26,46.06,46.25,122061.0,39.3721,39.4916,39.3209,39.4831,122061.0
2018-03-15 13:30:00,46.25,46.33,46.11,46.19,119368.0,39.4831,39.5514,39.3635,39.4318,119368.0
2018-03-15 14:00:00,46.18,46.42,46.17,46.4,252893.0,39.4233,39.6282,39.4148,39.6111,252893.0
2018-03-15 14:30:00,46.41,46.68,46.32,46.63,134682.0,39.6196,39.8501,39.5428,39.8075,134682.0
2018-03-15 15:00:00,46.62,46.62,46.3,46.33,110991.0,39.7989,39.7989,39.5257,39.5514,110991.0
2018-03-15 15:30:00,46.32,46.5,46.3,46.43,293552.0,39.5428,39.6965,39.5257,39.6367,293552.0
2018-03-16 09:30:00,46.64,46.64,45.52,45.71,618148.0,39.816,39.816,38.8599,39.0221,618148.0
2018-03-16 10:00:00,45.74,46.37,45.73,46.37,147145.0,39.0477,39.5855,39.0391,39.5855,147145.0
2018-03-16 10:30:00,46.39,46.92,46.39,46.9,161965.0,39.6026,40.055,39.6026,40.038,161965.0
2018-03-16 11:00:00,46.88,47.04,46.74,47.02,68008.0,40.0209,40.1575,39.9014,40.1404,68008.0
2018-03-16 11:30:00,47.04,47.14,46.65,46.71,86026.0,40.1575,40.2428,39.8245,39.8758,86026.0
2018-03-16 12:00:00,46.72,46.72,46.42,46.55,124696.0,39.8843,39.8843,39.6282,39.7392,124696.0
2018-03-16 12:30:00,46.53,46.62,46.36,46.5,164561.0,39.7221,39.7989,39.577,39.6965,164561.0
2018-03-16 13:00:00,46.52,46.65,46.51,46.63,73640.0,39.7136,39.8245,39.705,39.8075,73640.0
2018-03-16 13:30:00,46.63,46.66,46.44,46.66,56464.0,39.8075,39.8331,39.6453,39.8331,56464.0
2018-03-16 14:00:00,46.65,46.84,46.62,46.84,69365.0,39.8245,39.9867,39.7989,39.9867,69365.0
2018-03-16 14:30:00,46.84,46.93,46.72,46.91,147138.0,39.9867,40.0636,39.8843,40.0465,147138.0
2018-03-16 15:00:00,46.91,47.07,46.89,47.01,116678.0,40.0465,40.1831,40.0294,40.1319,116678.0
2018-03-16 15:30:00,47.02,47.13,46.93,46.94,402882.0,40.1404,40.2343,40.0636,40.0721,402882.0
2018-03-19 09:30:00,46.53,46.78,46.45,46.7,253245.0,39.7221,39.9355,39.6538,39.8672,253245.0
2018-03-19 10:00:00,46.71,46.74,46.33,46.51,162895.0,39.8758,39.9014,39.5514,39.705,162895.0
2018-03-19 10:30:00,46.51,46.62,46.08,46.23,113058.0,39.705,39.7989,39.3379,39.466,113058.0
2018-03-19 11:00:00,46.22,46.23,45.89,46.02,115434.0,39.4574,39.466,39.1757,39.2867,115434.0
2018-03-19 11:30:00,46.01,46.03,45.65,45.67,151018.0,39.2782,39.2952,38.9708,38.9879,151018.0
2018-03-19 12:00:00,45.69,45.86,45.56,45.73,78080.0,39.005,39.1501,38.894,39.0391,78080.0
2018-03-19 12:30:00,45.73,45.78,45.53,45.64,105918.0,39.0391,39.0818,38.8684,38.9623,105918.0
2018-03-19 13:00:00,45.63,45.66,45.33,45.39,155091.0,38.9538,38.9794,38.6977,38.7489,155091.0
2018-03-19 13:30:00,45.4,45.58,45.34,45.44,105034.0,38.7574,38.9111,38.7062,38.7916,105034.0
2018-03-19 14:00:00,45.44,45.52,45.28,45.33,120928.0,38.7916,38.8599,38.655,38.6977,120928.0
2018-03-19 14:30:00,45.33,45.37,45.17,45.37,167222.0,38.6977,38.7318,38.5611,38.7318,167222.0
2018-03-19 15:00:00,45.36,45.52,45.3,45.39,135986.0,38.7233,38.8599,38.6721,38.7489,135986.0
2018-03-19 15:30:00,45.39,45.74,45.36,45.69,331727.0,38.7489,39.0477,38.7233,39.005,331727.0
2018-03-20 09:30:00,46.01,46.27,45.41,45.54,313458.0,39.2782,39.5001,38.766,38.8769,313458.0
2018-03-20 10:00:00,45.53,45.9,45.41,45.88,133389.0,38.8684,39.1843,38.766,39.1672,133389.0
2018-03-20 10:30:00,45.88,45.98,45.74,45.77,130015.0,39.1672,39.2526,39.0477,39.0733,130015.0
2018-03-20 11:00:00,45.77,45.92,45.62,45.79,104880.0,39.0733,39.2013,38.9452,39.0904,104880.0
2018-03-20 11:30:00,45.81,45.86,45.63,45.81,228676.0,39.1074,39.1501,38.9538,39.1074,228676.0
2018-03-20 12:00:00,45.83,45.85,45.65,45.67,61150.0,39.1245,39.1416,38.9708,38.9879,61150.0
2018-03-20 12:30:00,45.66,45.78,45.46,45.52,81409.0,38.9794,39.0818,38.8086,38.8599,81409.0
2018-03-20 13:00:00,45.53,45.65,45.38,45.42,66223.0,38.8684,38.9708,38.7404,38.7745,66223.0
2018-03-20 13:30:00,45.43,45.43,45.27,45.3,53322.0,38.783,38.783,38.6464,38.6721,53322.0
2018-03-20 14:00:00,45.3,45.37,45.25,45.26,70002.0,38.6721,38.7318,38.6294,38.6379,70002.0
2018-03-20 14:30:00,45.26,45.44,45.2,45.38,78241.0,38.6379,38.7916,38.5867,38.7404,78241.0
2018-03-20 15:00:00,45.38,45.46,45.31,45.35,60308.0,38.7404,38.8086,38.6806,38.7147,60308.0
2018-03-20 15:30:00,45.36,45.54,45.35,45.42,284770.0,38.7233,38.8769,38.7147,38.7745,284770.0
2018-03-21 09:30:00,45.62,45.92,45.31,45.88,103288.0,38.9452,39.2013,38.6806,39.1672,103288.0
2018-03-21 10:00:00,45.9,46.37,45.9,46.29,98618.0,39.1843,39.5855,39.1843,39.5172,98618.0
2018-03-21 10:30:00,46.31,46.67,46.28,46.47,75323.0,39.5343,39.8416,39.5087,39.6709,75323.0
2018-03-21 11:00:00,46.47,46.55,46.3,46.47,102114.0,39.6709,39.7392,39.5257,39.6709,102114.0
2018-03-21 11:30:00,46.45,46.51,46.35,46.38,90473.0,39.6538,39.705,39.5684,39.594,90473.0
2018-03-21 12:00:00,46.37,46.52,46.29,46.44,56106.0,39.5855,39.7136,39.5172,39.6453,56106.0
2018-03-21 12:30:00,46.43,46.52,46.41,46.48,42587.0,39.6367,39.7136,39.6196,39.6794,42587.0
2018-03-21 13:00:00,46.47,46.47,46.19,46.26,56128.0,39.6709,39.6709,39.4318,39.4916,56128.0
2018-03-21 13:30:00,46.25,46.44,46.19,46.34,46334.0,39.4831,39.6453,39.4318,39.5599,46334.0
2018-03-21 14:00:00,46.35,46.63,46.28,46.48,67218.0,39.5684,39.8075,39.5087,39.6794,67218.0
2018-03-21 14:30:00,46.47,46.5,46.05,46.25,102139.0,39.6709,39.6965,39.3123,39.4831,102139.0
2018-03-21 15:00:00,46.26,46.59,46.26,46.49,100060.0,39.4916,39.7733,39.4916,39.6879,100060.0
2018-03-21 15:30:00,46.49,46.6,46.4,46.41,262222.0,39.6879,39.7818,39.6111,39.6196,262222.0
2018-03-22 09:30:00,45.93,45.97,45.08,45.15,181618.0,39.2099,39.244,38.4842,38.544,181618.0
2018-03-22 10:00:00,45.15,45.5,45.15,45.23,59423.0,38.544,38.8428,38.544,38.6123,59423.0
2018-03-22 10:30:00,45.22,45.22,44.69,44.9,116617.0,38.6038,38.6038,38.1513,38.3306,116617.0
2018-03-22 11:00:00,44.91,44.98,44.37,44.48,156329.0,38.3391,38.3989,37.8781,37.972,156329.0
2018-03-22 11:30:00,44.49,44.53,43.95,44.34,194594.0,37.9806,38.0147,37.5196,37.8525,194594.0
2018-03-22 12:00:00,44.33,44.82,44.24,44.77,54673.0,37.844,38.2623,37.7671,38.2196,54673.0
2018-03-22 12:30:00,44.76,44.83,44.46,44.5,69437.0,38.2111,38.2708,37.955,37.9891,69437.0
2018-03-22 13:00:00,44.47,44.66,44.34,44.59,97547.0,37.9635,38.1257,37.8525,38.0659,97547.0
2018-03-22 13:30:00,44.59,44.65,44.26,44.3,66632.0,38.0659,38.1172,37.7842,37.8184,66632.0
2018-03-22 14:00:00,44.3,44.3,43.82,43.83,160627.0,37.8184,37.8184,37.4086,37.4171,160627.0
2018-03-22 14:30:00,43.81,44.03,43.7,43.71,192555.0,37.4001,37.5879,37.3062,37.3147,192555.0
2018-03-22 15:00:00,43.7,43.76,43.5,43.52,173372.0,37.3062,37.3574,37.1354,37.1525,173372.0
2018-03-22 15:30:00,43.52,43.53,42.88,42.92,842781.0,37.1525,37.161,36.6061,36.6403,842781.0
2018-03-23 09:30:00,43.0,43.72,42.21,42.66,335957.0,36.7086,37.3232,36.0342,36.4183,335957.0
2018-03-23 10:00:00,42.71,43.23,42.71,43.06,177218.0,36.461,36.9049,36.461,36.7598,177218.0
2018-03-23 10:30:00,43.08,43.21,42.83,43.05,146792.0,36.7769,36.8878,36.5634,36.7513,146792.0
2018-03-23 11:00:00,43.02,43.1,42.63,42.81,131111.0,36.7256,36.7939,36.3927,36.5464,131111.0
2018-03-23 11:30:00,42.84,42.97,42.64,42.66,135293.0,36.572,36.683,36.4012,36.4183,135293.0
2018-03-23 12:00:00,42.64,43.0,42.64,42.98,130015.0,36.4012,36.7086,36.4012,36.6915,130015.0
2018-03-23 12:30:00,42.98,42.99,42.84,42.92,73079.0,36.6915,36.7,36.572,36.6403,73079.0
2018-03-23 13:00:00,42.93,43.14,42.9,43.04,118606.0,36.6488,36.8281,36.6232,36.7427,118606.0
2018-03-23 13:30:00,43.04,43.27,42.95,43.07,110841.0,36.7427,36.9391,36.6659,36.7683,110841.0
2018-03-23 14:00:00,43.09,43.13,42.9,43.02,76850.0,36.7854,36.8196,36.6232,36.7256,76850.0
2018-03-23 14:30:00,43.01,43.04,42.54,42.58,139679.0,36.7171,36.7427,36.3159,36.35,139679.0
2018-03-23 15:00:00,42.61,42.77,42.4,42.68,160810.0,36.3756,36.5122,36.1964,36.4354,160810.0
2018-03-23 15:30:00,42.68,42.68,42.27,42.34,391723.0,36.4354,36.4354,36.0854,36.1451,391723.0
2018-03-26 09:30:00,43.09,43.58,42.79,43.2,175067.0,36.7854,37.2037,36.5293,36.8793,175067.0
2018-03-26 10:00:00,43.19,43.27,42.83,42.91,111923.0,36.8708,36.9391,36.5634,36.6317,111923.0
2018-03-26 10:30:00,42.93,43.14,42.7,42.72,107757.0,36.6488,36.8281,36.4525,36.4695,107757.0
2018-03-26 11:00:00,42.74,42.91,42.52,42.73,120885.0,36.4866,36.6317,36.2988,36.4781,120885.0
2018-03-26 11:30:00,42.73,42.99,42.67,42.96,112064.0,36.4781,36.7,36.4269,36.6744,112064.0
2018-03-26 12:00:00,42.99,43.25,42.88,43.1,174803.0,36.7,36.922,36.6061,36.7939,174803.0
2018-03-26 12:30:00,43.1,43.12,42.84,42.98,151078.0,36.7939,36.811,36.572,36.6915,151078.0
2018-03-26 13:00:00,42.98,43.09,42.89,43.05,65799.0,36.6915,36.7854,36.6147,36.7513,65799.0
2018-03-26 13:30:00,43.07,43.24,42.99,43.24,62736.0,36.7683,36.9135,36.7,36.9135,62736.0
2018-03-26 14:00:00,43.25,43.46,43.19,43.29,76953.0,36.922,37.1013,36.8708,36.9561,76953.0
2018-03-26 14:30:00,43.31,43.49,43.23,43.4,98294.0,36.9732,37.1269,36.9049,37.05,98294.0
2018-03-26 15:00:00,43.39,43.66,43.39,43.66,123015.0,37.0415,37.272,37.0415,37.272,123015.0
2018-03-26 15:30:00,43.66,43.72,43.49,43.54,277072.0,37.272,37.3232,37.1269,37.1696,277072.0
2018-03-27 09:30:00,44.07,44.43,43.73,44.14,360417.0,37.622,37.9293,37.3318,37.6818,360417.0
2018-03-27 10:00:00,44.13,44.4,43.95,44.01,262200.0,37.6732,37.9037,37.5196,37.5708,262200.0
2018-03-27 10:30:00,43.98,44.0,43.7,43.89,227670.0,37.5452,37.5623,37.3062,37.4684,227670.0
2018-03-27 11:00:00,43.86,43.89,43.55,43.68,100737.0,37.4427,37.4684,37.1781,37.2891,100737.0
2018-03-27 11:30:00,43.69,43.94,43.65,43.88,49425.0,37.2976,37.511,37.2635,37.4598,49425.0
2018-03-27 12:00:00,43.87,43.91,43.77,43.82,86451.0,37.4513,37.4854,37.3659,37.4086,86451.0
2018-03-27 12:30:00,43.84,43.9,43.64,43.85,104059.0,37.4257,37.4769,37.2549,37.4342,104059.0
2018-03-27 13:00:00,43.88,43.93,43.76,43.79,66227.0,37.4598,37.5025,37.3574,37.383,66227.0
2018-03-27 13:30:00,43.78,43.82,43.41,43.63,95800.0,37.3745,37.4086,37.0586,37.2464,95800.0
2018-03-27 14:00:00,43.61,43.62,43.24,43.24,99035.0,37.2293,37.2379,36.9135,36.9135,99035.0
2018-03-27 14:30:00,43.23,43.41,43.13,43.17,137408.0,36.9049,37.0586,36.8196,36.8537,137408.0
2018-03-27 15:00:00,43.15,43.22,42.89,42.94,146759.0,36.8366,36.8964,36.6147,36.6574,146759.0
2018-03-27 15:30:00,42.94,43.09,42.71,43.04,417173.0,36.6574,36.7854,36.461,36.7427,417173.0
2018-03-28 09:30:00,43.0,43.0,42.14,42.83,87645.0,36.8698,36.8698,36.1324,36.724,87645.0
2018-03-28 10:00:00,42.89,43.01,42.61,42.94,58907.0,36.7754,36.8783,36.5354,36.8183,58907.0
2018-03-28 10:30:00,42.96,43.05,42.42,42.53,66213.0,36.8355,36.9126,36.3725,36.4668,66213.0
2018-03-28 11:00:00,42.52,42.55,42.2,42.24,95822.0,36.4582,36.4839,36.1838,36.2181,95822.0
2018-03-28 11:30:00,42.24,42.68,42.11,42.57,66354.0,36.2181,36.5954,36.1066,36.5011,66354.0
2018-03-28 12:00:00,42.6,42.73,42.46,42.48,40626.0,36.5268,36.6383,36.4067,36.4239,40626.0
2018-03-28 12:30:00,42.49,42.52,42.26,42.29,76686.0,36.4325,36.4582,36.2353,36.261,76686.0
2018-03-28 13:00:00,42.27,42.42,42.2,42.39,38169.0,36.2438,36.3725,36.1838,36.3467,38169.0
2018-03-28 13:30:00,42.38,42.56,42.31,42.39,56315.0,36.3382,36.4925,36.2781,36.3467,56315.0
2018-03-28 14:00:00,42.4,42.53,42.25,42.46,55212.0,36.3553,36.4668,36.2267,36.4067,55212.0
2018-03-28 14:30:00,42.44,42.56,42.37,42.4,122639.0,36.3896,36.4925,36.3296,36.3553,122639.0
2018-03-28 15:00:00,42.4,42.63,42.23,42.62,122804.0,36.3553,36.5525,36.2095,36.5439,122804.0
2018-03-28 15:30:00,42.62,42.76,42.54,42.69,379630.0,36.5439,36.664,36.4753,36.604,379630.0
2018-03-29 09:30:00,43.14,43.84,42.81,43.54,139388.0,36.9898,37.59,36.7069,37.3328,139388.0
2018-03-29 10:00:00,43.58,43.75,43.35,43.64,123948.0,37.3671,37.5128,37.1699,37.4185,123948.0
2018-03-29 10:30:00,43.6,43.89,43.51,43.89,92950.0,37.3842,37.6329,37.3071,37.6329,92950.0
2018-03-29 11:00:00,43.87,44.08,43.79,43.94,114570.0,37.6157,37.7958,37.5471,37.6758,114570.0
2018-03-29 11:30:00,43.93,44.02,43.77,43.87,79871.0,37.6672,37.7443,37.53,37.6157,79871.0
2018-03-29 12:00:00,43.86,44.03,43.85,43.99,77651.0,37.6072,37.7529,37.5986,37.7186,77651.0
2018-03-29 12:30:00,43.97,44.03,43.85,43.93,59766.0,37.7015,37.7529,37.5986,37.6672,59766.0
2018-03-29 13:00:00,43.93,44.03,43.81,44.0,90870.0,37.6672,37.7529,37.5643,37.7272,90870.0
2018-03-29 13:30:00,44.0,44.22,43.98,44.13,92829.0,37.7272,37.9158,37.7101,37.8387,92829.0
2018-03-29 14:00:00,44.15,44.36,44.13,44.23,95586.0,37.8558,38.0359,37.8387,37.9244,95586.0
2018-03-29 14:30:00,44.23,44.42,44.17,44.34,126880.0,37.9244,38.0873,37.873,38.0187,126880.0
2018-03-29 15:00:00,44.34,44.51,44.33,44.45,128362.0,38.0187,38.1645,38.0102,38.113,128362.0
2018-03-29 15:30:00,44.43,44.43,44.21,44.21,452152.0,38.0959,38.0959,37.9073,37.9073,452152.0
2018-04-02 09:30:00,44.06,44.24,43.63,44.11,191439.0,37.7786,37.933,37.4099,37.8215,191439.0
2018-04-02 10:00:00,44.11,44.17,43.88,43.92,165125.0,37.8215,37.873,37.6243,37.6586,165125.0
2018-04-02 10:30:00,43.94,43.99,43.7,43.7,184875.0,37.6758,37.7186,37.47,37.47,184875.0
2018-04-02 11:00:00,43.69,43.74,43.32,43.45,77157.0,37.4614,37.5043,37.1441,37.2556,77157.0
2018-04-02 11:30:00,43.45,43.46,43.07,43.13,61908.0,37.2556,37.2642,36.9298,36.9812,61908.0
2018-04-02 12:00:00,43.11,43.18,42.87,43.16,73812.0,36.9641,37.0241,36.7583,37.007,73812.0
2018-04-02 12:30:00,43.14,43.42,43.12,43.39,66748.0,36.9898,37.2299,36.9727,37.2042,66748.0
2018-04-02 13:00:00,43.4,43.42,43.09,43.13,41919.0,37.2127,37.2299,36.9469,36.9812,41919.0
2018-04-02 13:30:00,43.11,43.25,42.86,42.86,58927.0,36.9641,37.0841,36.7497,36.7497,58927.0
2018-04-02 14:00:00,42.85,43.03,42.71,42.89,83025.0,36.7411,36.8955,36.6211,36.7754,83025.0
2018-04-02 14:30:00,42.86,43.02,42.73,42.95,114187.0,36.7497,36.8869,36.6383,36.8269,114187.0
2018-04-02 15:00:00,42.96,42.97,42.7,42.73,135954.0,36.8355,36.844,36.6125,36.6383,135954.0
2018-04-02 15:30:00,42.73,43.0,42.64,42.85,423657.0,36.6383,36.8698,36.5611,36.7411,423657.0
2018-04-03 09:30:00,43.32,43.85,43.32,43.77,136161.0,37.1441,37.5986,37.1441,37.53,136161.0
2018-04-03 10:00:00,43.75,43.75,43.35,43.54,84594.0,37.5128,37.5128,37.1699,37.3328,84594.0
2018-04-03 10:30:00,43.54,43.83,43.49,43.81,50967.0,37.3328,37.5814,37.2899,37.5643,50967.0
2018-04-03 11:00:00,43.82,43.97,43.74,43.89,49822.0,37.5729,37.7015,37.5043,37.6329,49822.0
2018-04-03 11:30:00,43.88,43.97,43.67,43.87,63919.0,37.6243,37.7015,37.4442,37.6157,63919.0
2018-04-03 12:00:00,43.83,43.98,43.76,43.81,54979.0,37.5814,37.7101,37.5214,37.5643,54979.0
2018-04-03 12:30:00,43.82,43.93,43.7,43.84,73557.0,37.5729,37.6672,37.47,37.59,73557.0
2018-04-03 13:00:00,43.86,44.09,43.82,44.01,64269.0,37.6072,37.8044,37.5729,37.7358,64269.0
2018-04-03 13:30:00,44.02,44.05,43.85,44.03,95774.0,37.7443,37.7701,37.5986,37.7529,95774.0
2018-04-03 14:00:00,44.01,44.09,43.87,43.91,121107.0,37.7358,37.8044,37.6157,37.65,121107.0
2018-04-03 14:30:00,43.89,44.1,43.8,44.08,104159.0,37.6329,37.8129,37.5557,37.7958,104159.0
2018-04-03 15:00:00,44.08,44.27,44.07,44.22,109348.0,37.7958,37.9587,37.7872,37.9158,109348.0
2018-04-03 15:30:00,44.24,44.24,43.91,44.08,450639.0,37.933,37.933,37.65,37.7958,450639.0
2018-04-04 09:30:00,43.18,43.43,42.86,43.02,127728.0,37.0241,37.2385,36.7497,36.8869,127728.0
2018-04-04 10:00:00,43.01,43.35,42.86,43.23,174264.0,36.8783,37.1699,36.7497,37.067,174264.0
2018-04-04 10:30:00,43.24,43.38,43.05,43.37,102635.0,37.0755,37.1956,36.9126,37.187,102635.0
2018-04-04 11:00:00,43.37,43.58,43.26,43.47,69686.0,37.187,37.3671,37.0927,37.2728,69686.0
2018-04-04 11:30:00,43.48,43.55,43.34,43.48,94767.0,37.2813,37.3414,37.1613,37.2813,94767.0
2018-04-04 12:00:00,43.5,43.73,43.46,43.73,75239.0,37.2985,37.4957,37.2642,37.4957,75239.0
2018-04-04 12:30:00,43.74,43.87,43.68,43.79,128914.0,37.5043,37.6157,37.4528,37.5471,128914.0
2018-04-04 13:00:00,43.8,43.8,43.62,43.65,81797.0,37.5557,37.5557,37.4014,37.4271,81797.0
2018-04-04 13:30:00,43.64,43.72,43.54,43.65,133088.0,37.4185,37.4871,37.3328,37.4271,133088.0
2018-04-04 14:00:00,43.67,44.03,43.64,44.0,115197.0,37.4442,37.7529,37.4185,37.7272,115197.0
2018-04-04 14:30:00,44.0,44.17,43.95,44.16,140424.0,37.7272,37.873,37.6843,37.8644,140424.0
2018-04-04 15:00:00,44.16,44.34,44.15,44.32,151889.0,37.8644,38.0187,37.8558,38.0016,151889.0
2018-04-04 15:30:00,44.33,44.54,44.31,44.42,316850.0,38.0102,38.1902,37.993,38.0873,316850.0
2018-04-05 09:30:00,44.71,45.42,44.71,45.36,143634.0,38.336,38.9448,38.336,38.8933,143634.0
2018-04-05 10:00:00,45.37,45.56,45.17,45.21,103817.0,38.9019,39.0648,38.7304,38.7647,103817.0
2018-04-05 10:30:00,45.24,45.56,45.17,45.51,134734.0,38.7904,39.0648,38.7304,39.0219,134734.0
2018-04-05 11:00:00,45.52,45.82,45.48,45.55,248716.0,39.0305,39.2877,38.9962,39.0562,248716.0
2018-04-05 11:30:00,45.55,45.88,45.47,45.86,125847.0,39.0562,39.3392,38.9876,39.322,125847.0
2018-04-05 12:00:00,45.86,45.86,45.57,45.78,79715.0,39.322,39.322,39.0734,39.2534,79715.0
2018-04-05 12:30:00,45.78,45.8,45.64,45.76,73171.0,39.2534,39.2706,39.1334,39.2363,73171.0
2018-04-05 13:00:00,45.77,45.8,45.54,45.68,74058.0,39.2449,39.2706,39.0477,39.1677,74058.0
2018-04-05 13:30:00,45.67,45.72,45.5,45.52,75310.0,39.1591,39.202,39.0134,39.0305,75310.0
2018-04-05 14:00:00,45.53,45.65,45.47,45.59,57231.0,39.0391,39.142,38.9876,39.0905,57231.0
2018-04-05 14:30:00,45.6,45.75,45.6,45.72,54537.0,39.0991,39.2277,39.0991,39.202,54537.0
2018-04-05 15:00:00,45.72,45.79,45.6,45.63,93924.0,39.202,39.262,39.0991,39.1248,93924.0
2018-04-05 15:30:00,45.63,45.66,45.52,45.54,293050.0,39.1248,39.1505,39.0305,39.0477,293050.0
2018-04-06 09:30:00,44.76,45.15,44.53,44.53,196992.0,38.3789,38.7133,38.1816,38.1816,196992.0
2018-04-06 10:00:00,44.53,44.58,44.13,44.13,75589.0,38.1816,38.2245,37.8387,37.8387,75589.0
2018-04-06 10:30:00,44.13,44.23,43.84,43.93,71152.0,37.8387,37.9244,37.59,37.6672,71152.0
2018-04-06 11:00:00,43.91,43.97,43.74,43.78,59694.0,37.65,37.7015,37.5043,37.5386,59694.0
2018-04-06 11:30:00,43.77,44.24,43.77,44.22,115450.0,37.53,37.933,37.53,37.9158,115450.0
2018-04-06 12:00:00,44.21,44.3,44.03,44.04,55179.0,37.9073,37.9844,37.7529,37.7615,55179.0
2018-04-06 12:30:00,44.03,44.12,43.97,44.02,67909.0,37.7529,37.8301,37.7015,37.7443,67909.0
2018-04-06 13:00:00,44.02,44.02,43.78,43.88,82573.0,37.7443,37.7443,37.5386,37.6243,82573.0
2018-04-06 13:30:00,43.87,43.91,43.49,43.51,99703.0,37.6157,37.65,37.2899,37.3071,99703.0
2018-04-06 14:00:00,43.49,43.54,43.28,43.35,109685.0,37.2899,37.3328,37.1098,37.1699,109685.0
2018-04-06 14:30:00,43.37,43.39,42.94,43.02,139790.0,37.187,37.2042,36.8183,36.8869,139790.0
2018-04-06 15:00:00,43.01,43.37,42.98,43.26,114574.0,36.8783,37.187,36.8526,37.0927,114574.0
2018-04-06 15:30:00,43.25,43.65,43.25,43.48,527144.0,37.0841,37.4271,37.0841,37.2813,527144.0
2018-04-09 09:30:00,43.75,44.09,43.54,43.74,333582.0,37.5128,37.8044,37.3328,37.5043,333582.0
2018-04-09 10:00:00,43.74,43.82,43.58,43.66,95026.0,37.5043,37.5729,37.3671,37.4357,95026.0
2018-04-09 10:30:00,43.68,43.94,43.63,43.7,87128.0,37.4528,37.6758,37.4099,37.47,87128.0
2018-04-09 11:00:00,43.71,43.98,43.63,43.9,75225.0,37.4785,37.7101,37.4099,37.6415,75225.0
2018-04-09 11:30:00,43.91,44.12,43.68,43.78,86048.0,37.65,37.8301,37.4528,37.5386,86048.0
2018-04-09 12:00:00,43.79,43.88,43.74,43.8,52810.0,37.5471,37.6243,37.5043,37.5557,52810.0
2018-04-09 12:30:00,43.8,43.8,43.68,43.75,49610.0,37.5557,37.5557,37.4528,37.5128,49610.0
2018-04-09 13:00:00,43.76,44.03,43.75,44.03,64521.0,37.5214,37.7529,37.5128,37.7529,64521.0
2018-04-09 13:30:00,44.02,44.28,44.0,44.25,38368.0,37.7443,37.9673,37.7272,37.9416,38368.0
2018-04-09 14:00:00,44.23,44.29,44.08,44.23,55222.0,37.9244,37.9759,37.7958,37.9244,55222.0
2018-04-09 14:30:00,44.23,44.33,44.12,44.33,81007.0,37.9244,38.0102,37.8301,38.0102,81007.0
2018-04-09 15:00:00,44.33,44.35,43.98,44.08,96224.0,38.0102,38.0273,37.7101,37.7958,96224.0
2018-04-09 15:30:00,44.07,44.08,43.68,43.69,247947.0,37.7872,37.7958,37.4528,37.4614,247947.0
2018-04-10 09:30:00,44.75,44.91,44.29,44.38,85131.0,38.3703,38.5075,37.9759,38.053,85131.0
2018-04-10 10:00:00,44.35,44.63,44.2,44.55,82909.0,38.0273,38.2674,37.8987,38.1988,82909.0
2018-04-10 10:30:00,44.55,44.95,44.49,44.89,89635.0,38.1988,38.5418,38.1473,38.4903,89635.0
2018-04-10 11:00:00,44.9,45.07,44.9,44.94,64157.0,38.4989,38.6447,38.4989,38.5332,64157.0
2018-04-10 11:30:00,44.96,45.13,44.7,45.02,246502.0,38.5503,38.6961,38.3274,38.6018,246502.0
2018-04-10 12:00:00,45.02,45.06,44.54,44.77,93313.0,38.6018,38.6361,38.1902,38.3874,93313.0
2018-04-10 12:30:00,44.76,45.05,44.73,44.98,58098.0,38.3789,38.6275,38.3531,38.5675,58098.0
2018-04-10 13:00:00,44.99,45.11,44.94,45.09,40857.0,38.5761,38.679,38.5332,38.6618,40857.0
2018-04-10 13:30:00,45.09,45.21,44.95,45.12,56249.0,38.6618,38.7647,38.5418,38.6875,56249.0
2018-04-10 14:00:00,45.16,45.27,45.07,45.2,60857.0,38.7218,38.8161,38.6447,38.7561,60857.0
2018-04-10 14:30:00,45.2,45.27,45.1,45.21,48135.0,38.7561,38.8161,38.6704,38.7647,48135.0
2018-04-10 15:00:00,45.19,45.21,45.0,45.17,114276.0,38.7476,38.7647,38.5846,38.7304,114276.0
2018-04-10 15:30:00,45.16,45.31,45.09,45.13,484173.0,38.7218,38.8504,38.6618,38.6961,484173.0
2018-04-11 09:30:00,45.0,45.32,44.58,44.78,150100.0,38.5846,38.859,38.2245,38.396,150100.0
2018-04-11 10:00:00,44.79,44.88,44.29,44.62,150461.0,38.4046,38.4817,37.9759,38.2588,150461.0
2018-04-11 10:30:00,44.62,44.83,44.4,44.4,74125.0,38.2588,38.4389,38.0702,38.0702,74125.0
2018-04-11 11:00:00,44.39,44.61,44.3,44.57,128559.0,38.0616,38.2502,37.9844,38.2159,128559.0
2018-04-11 11:30:00,44.59,44.69,44.42,44.57,64775.0,38.2331,38.3188,38.0873,38.2159,64775.0
2018-04-11 12:00:00,44.56,44.62,44.31,44.36,91981.0,38.2074,38.2588,37.993,38.0359,91981.0
2018-04-11 12:30:00,44.37,44.4,44.12,44.17,148685.0,38.0445,38.0702,37.8301,37.873,148685.0
2018-04-11 13:00:00,44.17,44.36,44.17,44.22,45360.0,37.873,38.0359,37.873,37.9158,45360.0
2018-04-11 13:30:00,44.22,44.22,43.99,44.02,64668.0,37.9158,37.9158,37.7186,37.7443,64668.0
2018-04-11 14:00:00,44.02,44.06,43.79,43.98,198278.0,37.7443,37.7786,37.5471,37.7101,198278.0
2018-04-11 14:30:00,43.96,44.11,43.89,44.0,75644.0,37.6929,37.8215,37.6329,37.7272,75644.0
2018-04-11 15:00:00,44.0,44.01,43.85,43.94,105619.0,37.7272,37.7358,37.5986,37.6758,105619.0
2018-04-11 15:30:00,43.94,44.1,43.87,43.96,457196.0,37.6758,37.8129,37.6157,37.6929,457196.0
2018-04-12 09:30:00,44.39,44.79,44.16,44.59,128397.0,38.0616,38.4046,37.8644,38.2331,128397.0
2018-04-12 10:00:00,44.59,44.99,44.53,44.92,84064.0,38.2331,38.5761,38.1816,38.516,84064.0
2018-04-12 10:30:00,44.96,45.06,44.8,44.91,75771.0,38.5503,38.6361,38.4132,38.5075,75771.0
2018-04-12 11:00:00,44.89,45.2,44.89,45.18,52869.0,38.4903,38.7561,38.4903,38.739,52869.0
2018-04-12 11:30:00,45.18,45.25,44.93,44.96,69864.0,38.739,38.799,38.5246,38.5503,69864.0
2018-04-12 12:00:00,44.97,45.1,44.89,44.95,46030.0,38.5589,38.6704,38.4903,38.5418,46030.0
2018-04-12 12:30:00,44.95,45.12,44.95,45.11,47497.0,38.5418,38.6875,38.5418,38.679,47497.0
2018-04-12 13:00:00,45.12,45.13,44.85,44.89,37577.0,38.6875,38.6961,38.456,38.4903,37577.0
2018-04-12 13:30:00,44.88,45.01,44.88,44.95,39338.0,38.4817,38.5932,38.4817,38.5418,39338.0
2018-04-12 14:00:00,44.95,45.04,44.93,45.02,59625.0,38.5418,38.6189,38.5246,38.6018,59625.0
2018-04-12 14:30:00,45.01,45.09,44.95,45.07,61506.0,38.5932,38.6618,38.5418,38.6447,61506.0
2018-04-12 15:00:00,45.05,45.2,45.04,45.14,103657.0,38.6275,38.7561,38.6189,38.7047,103657.0
2018-04-12 15:30:00,45.13,45.21,44.99,45.09,535558.0,38.6961,38.7647,38.5761,38.6618,535558.0
2018-04-13 09:30:00,45.14,45.7,44.97,45.0,88939.0,38.7047,39.1848,38.5589,38.5846,88939.0
2018-04-13 10:00:00,44.99,44.99,44.53,44.73,106354.0,38.5761,38.5761,38.1816,38.3531,106354.0
2018-04-13 10:30:00,44.71,44.82,44.28,44.3,535038.0,38.336,38.4303,37.9673,37.9844,535038.0
2018-04-13 11:00:00,44.27,44.54,44.24,44.54,56695.0,37.9587,38.1902,37.933,38.1902,56695.0
2018-04-13 11:30:00,44.51,44.64,44.4,44.59,72726.0,38.1645,38.276,38.0702,38.2331,72726.0
2018-04-13 12:00:00,44.59,44.72,44.57,44.63,111194.0,38.2331,38.3446,38.2159,38.2674,111194.0
2018-04-13 12:30:00,44.63,44.64,44.33,44.37,54093.0,38.2674,38.276,38.0102,38.0445,54093.0
2018-04-13 13:00:00,44.37,44.6,44.28,44.56,90976.0,38.0445,38.2417,37.9673,38.2074,90976.0
2018-04-13 13:30:00,44.58,44.64,44.46,44.54,66965.0,38.2245,38.276,38.1216,38.1902,66965.0
2018-04-13 14:00:00,44.54,44.73,44.53,44.71,41549.0,38.1902,38.3531,38.1816,38.336,41549.0
2018-04-13 14:30:00,44.71,44.79,44.65,44.7,53333.0,38.336,38.4046,38.2845,38.3274,53333.0
2018-04-13 15:00:00,44.69,44.7,44.41,44.47,89215.0,38.3188,38.3274,38.0788,38.1302,89215.0
2018-04-13 15:30:00,44.46,44.68,44.46,44.59,301078.0,38.1216,38.3103,38.1216,38.2331,301078.0
2018-04-16 09:30:00,44.9,44.99,44.48,44.52,68682.0,38.4989,38.5761,38.1388,38.1731,68682.0
2018-04-16 10:00:00,44.61,44.93,44.6,44.93,92990.0,38.2502,38.5246,38.2417,38.5246,92990.0
2018-04-16 10:30:00,44.93,45.0,44.78,44.98,100666.0,38.5246,38.5846,38.396,38.5675,100666.0
2018-04-16 11:00:00,44.99,45.02,44.65,44.72,116560.0,38.5761,38.6018,38.2845,38.3446,116560.0
2018-04-16 11:30:00,44.71,44.87,44.57,44.77,57578.0,38.336,38.4732,38.2159,38.3874,57578.0
2018-04-16 12:00:00,44.76,44.87,44.66,44.68,46521.0,38.3789,38.4732,38.2931,38.3103,46521.0
2018-04-16 12:30:00,44.69,44.83,44.63,44.8,58989.0,38.3188,38.4389,38.2674,38.4132,58989.0
2018-04-16 13:00:00,44.81,45.02,44.79,45.01,23244.0,38.4217,38.6018,38.4046,38.5932,23244.0
2018-04-16 13:30:00,45.0,45.07,44.97,45.05,43515.0,38.5846,38.6447,38.5589,38.6275,43515.0
2018-04-16 14:00:00,45.04,45.1,44.92,44.96,65683.0,38.6189,38.6704,38.516,38.5503,65683.0
2018-04-16 14:30:00,44.95,45.07,44.93,44.98,56339.0,38.5418,38.6447,38.5246,38.5675,56339.0
2018-04-16 15:00:00,45.0,45.08,44.91,45.07,51613.0,38.5846,38.6532,38.5075,38.6447,51613.0
2018-04-16 15:30:00,45.06,45.14,44.98,44.99,241065.0,38.6361,38.7047,38.5675,38.5761,241065.0
2018-04-17 09:30:00,45.59,46.28,45.33,46.16,467937.0,39.0905,39.6822,38.8676,39.5793,467937.0
2018-04-17 10:00:00,46.18,46.42,45.81,45.86,146405.0,39.5964,39.8022,39.2792,39.322,146405.0
2018-04-17 10:30:00,45.87,46.01,45.77,45.87,90294.0,39.3306,39.4506,39.2449,39.3306,90294.0
2018-04-17 11:00:00,45.84,46.16,45.84,46.13,136286.0,39.3049,39.5793,39.3049,39.5535,136286.0
2018-04-17 11:30:00,46.13,46.2,45.98,46.0,80635.0,39.5535,39.6136,39.4249,39.4421,80635.0
2018-04-17 12:00:00,46.0,46.2,45.92,46.1,124032.0,39.4421,39.6136,39.3735,39.5278,124032.0
2018-04-17 12:30:00,46.11,46.22,46.09,46.18,44963.0,39.5364,39.6307,39.5192,39.5964,44963.0
2018-04-17 13:00:00,46.18,46.24,46.01,46.1,33848.0,39.5964,39.6479,39.4506,39.5278,33848.0
2018-04-17 13:30:00,46.12,46.21,46.06,46.21,46172.0,39.545,39.6221,39.4935,39.6221,46172.0
2018-04-17 14:00:00,46.2,46.31,46.18,46.28,58123.0,39.6136,39.7079,39.5964,39.6822,58123.0
2018-04-17 14:30:00,46.27,46.41,46.26,46.34,66636.0,39.6736,39.7936,39.665,39.7336,66636.0
2018-04-17 15:00:00,46.33,46.53,46.32,46.49,117050.0,39.725,39.8965,39.7165,39.8622,117050.0
2018-04-17 15:30:00,46.5,46.51,46.33,46.33,280346.0,39.8708,39.8794,39.725,39.725,280346.0
2018-04-18 09:30:00,46.87,47.61,46.85,47.48,295288.0,40.188,40.8225,40.1709,40.7111,295288.0
2018-04-18 10:00:00,47.5,47.58,47.12,47.5,108227.0,40.7282,40.7968,40.4024,40.7282,108227.0
2018-04-18 10:30:00,47.49,47.9,47.46,47.82,172947.0,40.7197,41.0712,40.6939,41.0026,172947.0
2018-04-18 11:00:00,47.82,48.2,47.75,48.11,176246.0,41.0026,41.3284,40.9426,41.2513,176246.0
2018-04-18 11:30:00,48.11,48.23,48.0,48.09,98253.0,41.2513,41.3542,41.1569,41.2341,98253.0
2018-04-18 12:00:00,48.09,48.23,47.92,47.94,187833.0,41.2341,41.3542,41.0884,41.1055,187833.0
2018-04-18 12:30:00,47.93,48.0,47.73,47.95,158958.0,41.0969,41.1569,40.9254,41.1141,158958.0
2018-04-18 13:00:00,47.95,48.1,47.91,48.0,91545.0,41.1141,41.2427,41.0798,41.1569,91545.0
2018-04-18 13:30:00,48.01,48.04,47.72,47.72,85643.0,41.1655,41.1912,40.9169,40.9169,85643.0
2018-04-18 14:00:00,47.7,47.81,47.57,47.69,87057.0,40.8997,40.994,40.7882,40.8911,87057.0
2018-04-18 14:30:00,47.69,47.79,47.56,47.6,108309.0,40.8911,40.9769,40.7797,40.814,108309.0
2018-04-18 15:00:00,47.58,47.6,47.34,47.35,135742.0,40.7968,40.814,40.591,40.5996,135742.0
2018-04-18 15:30:00,47.35,47.39,47.16,47.3,684627.0,40.5996,40.6339,40.4367,40.5567,684627.0
2018-04-19 09:30:00,46.0,47.59,45.44,46.52,559924.0,39.4421,40.8054,38.9619,39.8879,559924.0
2018-04-19 10:00:00,46.51,46.55,45.44,46.18,388254.0,39.8794,39.9137,38.9619,39.5964,388254.0
2018-04-19 10:30:00,46.17,47.2,46.03,47.05,333396.0,39.5878,40.471,39.4678,40.3424,333396.0
2018-04-19 11:00:00,47.06,47.34,46.78,47.17,228361.0,40.351,40.591,40.1109,40.4453,228361.0
2018-04-19 11:30:00,47.14,47.46,46.94,47.31,202231.0,40.4196,40.6939,40.2481,40.5653,202231.0
2018-04-19 12:00:00,47.29,47.3,46.84,46.94,147487.0,40.5482,40.5567,40.1623,40.2481,147487.0
2018-04-19 12:30:00,46.94,47.25,46.94,47.18,114648.0,40.2481,40.5139,40.2481,40.4538,114648.0
2018-04-19 13:00:00,47.18,47.25,46.92,47.11,148888.0,40.4538,40.5139,40.2309,40.3938,148888.0
2018-04-19 13:30:00,47.11,47.13,46.59,46.68,179029.0,40.3938,40.411,39.948,40.0251,179029.0
2018-04-19 14:00:00,46.7,46.96,46.7,46.94,112782.0,40.0423,40.2652,40.0423,40.2481,112782.0
2018-04-19 14:30:00,46.94,47.2,46.9,47.16,141173.0,40.2481,40.471,40.2138,40.4367,141173.0
2018-04-19 15:00:00,47.16,47.26,47.09,47.21,233581.0,40.4367,40.5224,40.3767,40.4796,233581.0
2018-04-19 15:30:00,47.21,47.4,47.11,47.14,575952.0,40.4796,40.6425,40.3938,40.4196,575952.0
2018-04-20 09:30:00,47.34,47.34,46.51,46.56,192531.0,40.591,40.591,39.8794,39.9222,192531.0
2018-04-20 10:00:00,46.55,46.6,45.78,46.27,152232.0,39.9137,39.9565,39.2534,39.6736,152232.0
2018-04-20 10:30:00,46.28,46.36,45.86,45.94,113956.0,39.6822,39.7508,39.322,39.3906,113956.0
2018-04-20 11:00:00,45.98,46.14,45.93,46.09,73670.0,39.4249,39.5621,39.3821,39.5192,73670.0
2018-04-20 11:30:00,46.09,46.47,46.08,46.44,68795.0,39.5192,39.8451,39.5107,39.8193,68795.0
2018-04-20 12:00:00,46.42,46.47,46.25,46.39,64447.0,39.8022,39.8451,39.6564,39.7765,64447.0
2018-04-20 12:30:00,46.35,46.54,46.35,46.49,46394.0,39.7422,39.9051,39.7422,39.8622,46394.0
2018-04-20 13:00:00,46.49,46.7,46.44,46.69,46737.0,39.8622,40.0423,39.8193,40.0337,46737.0
2018-04-20 13:30:00,46.71,46.87,46.67,46.83,101952.0,40.0509,40.188,40.0166,40.1537,101952.0
2018-04-20 14:00:00,46.82,46.86,46.59,46.62,95202.0,40.1452,40.1795,39.948,39.9737,95202.0
2018-04-20 14:30:00,46.61,46.71,46.52,46.65,108249.0,39.9651,40.0509,39.8879,39.9994,108249.0
2018-04-20 15:00:00,46.64,46.64,46.4,46.58,184708.0,39.9908,39.9908,39.785,39.9394,184708.0
2018-04-20 15:30:00,46.57,46.69,46.48,46.66,321515.0,39.9308,40.0337,39.8536,40.008,321515.0
2018-04-23 09:30:00,46.41,46.83,45.59,45.85,246076.0,39.7936,40.1537,39.0905,39.3135,246076.0
2018-04-23 10:00:00,45.86,46.15,45.78,46.03,162886.0,39.322,39.5707,39.2534,39.4678,162886.0
2018-04-23 10:30:00,46.01,46.12,45.75,45.93,125732.0,39.4506,39.545,39.2277,39.3821,125732.0
2018-04-23 11:00:00,45.93,46.38,45.9,46.37,177544.0,39.3821,39.7679,39.3563,39.7593,177544.0
2018-04-23 11:30:00,46.38,46.39,46.07,46.08,71858.0,39.7679,39.7765,39.5021,39.5107,71858.0
2018-04-23 12:00:00,46.1,46.13,45.77,45.81,58398.0,39.5278,39.5535,39.2449,39.2792,58398.0
2018-04-23 12:30:00,45.8,45.89,45.63,45.84,68461.0,39.2706,39.3478,39.1248,39.3049,68461.0
2018-04-23 13:00:00,45.86,45.88,45.67,45.77,58770.0,39.322,39.3392,39.1591,39.2449,58770.0
2018-04-23 13:30:00,45.78,45.87,45.69,45.79,64782.0,39.2534,39.3306,39.1763,39.262,64782.0
2018-04-23 14:00:00,45.8,45.81,45.59,45.69,76750.0,39.2706,39.2792,39.0905,39.1763,76750.0
2018-04-23 14:30:00,45.67,45.87,45.56,45.61,85028.0,39.1591,39.3306,39.0648,39.1077,85028.0
2018-04-23 15:00:00,45.61,45.77,45.58,45.77,117433.0,39.1077,39.2449,39.082,39.2449,117433.0
2018-04-23 15:30:00,45.76,45.88,45.69,45.72,362869.0,39.2363,39.3392,39.1763,39.202,362869.0
2018-04-24 09:30:00,46.19,46.7,46.12,46.62,212604.0,39.605,40.0423,39.545,39.9737,212604.0
2018-04-24 10:00:00,46.62,47.04,46.45,46.62,195502.0,39.9737,40.3338,39.8279,39.9737,195502.0
2018-04-24 10:30:00,46.63,46.72,46.39,46.39,81307.0,39.9823,40.0594,39.7765,39.7765,81307.0
2018-04-24 11:00:00,46.39,46.44,46.16,46.35,76697.0,39.7765,39.8193,39.5793,39.7422,76697.0
2018-04-24 11:30:00,46.35,46.52,46.16,46.16,125602.0,39.7422,39.8879,39.5793,39.5793,125602.0
2018-04-24 12:00:00,46.14,46.19,45.78,45.85,174798.0,39.5621,39.605,39.2534,39.3135,174798.0
2018-04-24 12:30:00,45.86,45.86,45.47,45.51,90287.0,39.322,39.322,38.9876,39.0219,90287.0
2018-04-24 13:00:00,45.5,45.72,45.39,45.67,113221.0,39.0134,39.202,38.919,39.1591,113221.0
2018-04-24 13:30:00,45.65,45.68,45.19,45.22,169641.0,39.142,39.1677,38.7476,38.7733,169641.0
2018-04-24 14:00:00,45.22,45.54,45.06,45.21,153888.0,38.7733,39.0477,38.6361,38.7647,153888.0
2018-04-24 14:30:00,45.21,45.56,45.2,45.55,107320.0,38.7647,39.0648,38.7561,39.0562,107320.0
2018-04-24 15:00:00,45.56,45.87,45.55,45.7,164598.0,39.0648,39.3306,39.0562,39.1848,164598.0
2018-04-24 15:30:00,45.69,45.78,45.45,45.75,412670.0,39.1763,39.2534,38.9705,39.2277,412670.0
2018-04-25 09:30:00,45.63,45.75,45.29,45.64,151304.0,39.1248,39.2277,38.8333,39.1334,151304.0
2018-04-25 10:00:00,45.65,46.52,45.63,46.52,142432.0,39.142,39.8879,39.1248,39.8879,142432.0
2018-04-25 10:30:00,46.53,46.64,46.35,46.43,74791.0,39.8965,39.9908,39.7422,39.8108,74791.0
2018-04-25 11:00:00,46.45,46.9,46.43,46.88,70369.0,39.8279,40.2138,39.8108,40.1966,70369.0
2018-04-25 11:30:00,46.9,46.93,46.23,46.3,107583.0,40.2138,40.2395,39.6393,39.6993,107583.0
2018-04-25 12:00:00,46.31,46.5,46.25,46.44,57523.0,39.7079,39.8708,39.6564,39.8193,57523.0
2018-04-25 12:30:00,46.45,46.56,46.39,46.42,69221.0,39.8279,39.9222,39.7765,39.8022,69221.0
2018-04-25 13:00:00,46.4,46.48,46.24,46.36,51489.0,39.785,39.8536,39.6479,39.7508,51489.0
2018-04-25 13:30:00,46.39,46.56,46.33,46.48,46876.0,39.7765,39.9222,39.725,39.8536,46876.0
2018-04-25 14:00:00,46.49,46.51,46.31,46.38,52057.0,39.8622,39.8794,39.7079,39.7679,52057.0
2018-04-25 14:30:00,46.36,46.61,46.34,46.61,51578.0,39.7508,39.9651,39.7336,39.9651,51578.0
2018-04-25 15:00:00,46.61,46.68,46.52,46.56,92313.0,39.9651,40.0251,39.8879,39.9222,92313.0
2018-04-25 15:30:00,46.56,46.61,46.24,46.35,251789.0,39.9222,39.9651,39.6479,39.7422,251789.0
2018-04-26 09:30:00,46.54,46.85,46.37,46.77,54053.0,39.9051,40.1709,39.7593,40.1023,54053.0
2018-04-26 10:00:00,46.77,46.79,46.12,46.33,193049.0,40.1023,40.1194,39.545,39.725,193049.0
2018-04-26 10:30:00,46.38,46.58,46.21,46.27,38863.0,39.7679,39.9394,39.6221,39.6736,38863.0
2018-04-26 11:00:00,46.3,46.3,45.77,46.05,48315.0,39.6993,39.6993,39.2449,39.4849,48315.0
2018-04-26 11:30:00,46.04,46.17,45.78,45.83,81970.0,39.4764,39.5878,39.2534,39.2963,81970.0
2018-04-26 12:00:00,45.88,46.4,45.86,46.39,68489.0,39.3392,39.785,39.322,39.7765,68489.0
2018-04-26 12:30:00,46.41,46.59,46.29,46.57,108138.0,39.7936,39.948,39.6907,39.9308,108138.0
2018-04-26 13:00:00,46.57,46.66,46.5,46.55,61750.0,39.9308,40.008,39.8708,39.9137,61750.0
2018-04-26 13:30:00,46.53,46.64,46.47,46.63,29588.0,39.8965,39.9908,39.8451,39.9823,29588.0
2018-04-26 14:00:00,46.63,46.89,46.63,46.88,86884.0,39.9823,40.2052,39.9823,40.1966,86884.0
2018-04-26 14:30:00,46.88,47.1,46.8,47.07,78041.0,40.1966,40.3853,40.128,40.3595,78041.0
2018-04-26 15:00:00,47.07,47.17,46.98,47.06,206771.0,40.3595,40.4453,40.2824,40.351,206771.0
2018-04-26 15:30:00,47.05,47.14,47.01,47.09,283345.0,40.3424,40.4196,40.3081,40.3767,283345.0
2018-04-27 09:30:00,46.89,46.92,46.15,46.41,128721.0,40.2052,40.2309,39.5707,39.7936,128721.0
2018-04-27 10:00:00,46.4,46.53,45.86,45.88,180399.0,39.785,39.8965,39.322,39.3392,180399.0
2018-04-27 10:30:00,45.86,45.87,45.0,45.26,330231.0,39.322,39.3306,38.5846,38.8076,330231.0
2018-04-27 11:00:00,45.28,45.55,45.23,45.55,216698.0,38.8247,39.0562,38.7818,39.0562,216698.0
2018-04-27 11:30:00,45.53,45.58,45.1,45.16,259931.0,39.0391,39.082,38.6704,38.7218,259931.0
2018-04-27 12:00:00,45.17,45.38,45.06,45.32,119030.0,38.7304,38.9105,38.6361,38.859,119030.0
2018-04-27 12:30:00,45.33,45.66,45.12,45.62,241109.0,38.8676,39.1505,38.6875,39.1162,241109.0
2018-04-27 13:00:00,45.61,45.66,45.41,45.44,146965.0,39.1077,39.1505,38.9362,38.9619,146965.0
2018-04-27 13:30:00,45.44,45.61,45.34,45.55,86745.0,38.9619,39.1077,38.8762,39.0562,86745.0
2018-04-27 14:00:00,45.55,45.64,45.43,45.46,75278.0,39.0562,39.1334,38.9533,38.9791,75278.0
2018-04-27 14:30:00,45.48,45.61,45.45,45.53,101085.0,38.9962,39.1077,38.9705,39.0391,101085.0
2018-04-27 15:00:00,45.53,45.59,45.38,45.47,145930.0,39.0391,39.0905,38.9105,38.9876,145930.0
2018-04-27 15:30:00,45.48,45.66,45.48,45.57,363646.0,38.9962,39.1505,38.9962,39.0734,363646.0
2018-04-30 09:30:00,45.59,45.98,45.36,45.45,94222.0,39.0905,39.4249,38.8933,38.9705,94222.0
2018-04-30 10:00:00,45.4,45.59,45.2,45.36,76422.0,38.9276,39.0905,38.7561,38.8933,76422.0
2018-04-30 10:30:00,45.38,45.45,45.01,45.1,100553.0,38.9105,38.9705,38.5932,38.6704,100553.0
2018-04-30 11:00:00,45.14,45.23,44.91,44.96,177801.0,38.7047,38.7818,38.5075,38.5503,177801.0
2018-04-30 11:30:00,44.93,44.95,44.69,44.79,202179.0,38.5246,38.5418,38.3188,38.4046,202179.0
2018-04-30 12:00:00,44.8,44.96,44.8,44.86,43986.0,38.4132,38.5503,38.4132,38.4646,43986.0
2018-04-30 12:30:00,44.86,45.0,44.84,44.95,46824.0,38.4646,38.5846,38.4474,38.5418,46824.0
2018-04-30 13:00:00,44.96,45.01,44.84,44.85,43195.0,38.5503,38.5932,38.4474,38.456,43195.0
2018-04-30 13:30:00,44.84,44.91,44.79,44.82,36888.0,38.4474,38.5075,38.4046,38.4303,36888.0
2018-04-30 14:00:00,44.81,44.81,44.46,44.76,293877.0,38.4217,38.4217,38.1216,38.3789,293877.0
2018-04-30 14:30:00,44.76,44.86,44.67,44.75,129905.0,38.3789,38.4646,38.3017,38.3703,129905.0
2018-04-30 15:00:00,44.75,44.83,44.67,44.77,108589.0,38.3703,38.4389,38.3017,38.3874,108589.0
2018-04-30 15:30:00,44.77,44.96,44.76,44.81,301637.0,38.3874,38.5503,38.3789,38.4217,301637.0
2018-05-01 09:30:00,44.62,44.62,43.94,44.43,152822.0,38.2588,38.2588,37.6758,38.0959,152822.0
2018-05-01 10:00:00,44.45,44.45,43.56,43.78,228991.0,38.113,38.113,37.3499,37.5386,228991.0
2018-05-01 10:30:00,43.78,43.79,43.29,43.5,288178.0,37.5386,37.5471,37.1184,37.2985,288178.0
2018-05-01 11:00:00,43.49,43.55,43.19,43.36,286680.0,37.2899,37.3414,37.0327,37.1784,286680.0
2018-05-01 11:30:00,43.34,43.6,43.3,43.44,147520.0,37.1613,37.3842,37.127,37.247,147520.0
2018-05-01 12:00:00,43.44,43.59,43.31,43.54,123732.0,37.247,37.3757,37.1356,37.3328,123732.0
2018-05-01 12:30:00,43.55,43.57,43.44,43.54,81736.0,37.3414,37.3585,37.247,37.3328,81736.0
2018-05-01 13:00:00,43.53,43.58,43.35,43.44,141165.0,37.3242,37.3671,37.1699,37.247,141165.0
2018-05-01 13:30:00,43.47,43.72,43.47,43.72,109309.0,37.2728,37.4871,37.2728,37.4871,109309.0
2018-05-01 14:00:00,43.72,44.01,43.71,44.0,146034.0,37.4871,37.7358,37.4785,37.7272,146034.0
2018-05-01 14:30:00,43.98,44.12,43.93,44.1,74174.0,37.7101,37.8301,37.6672,37.8129,74174.0
2018-05-01 15:00:00,44.11,44.3,44.08,44.28,144945.0,37.8215,37.9844,37.7958,37.9673,144945.0
2018-05-01 15:30:00,44.28,44.37,44.05,44.11,643656.0,37.9673,38.0445,37.7701,37.8215,643656.0
2018-05-02 09:30:00,44.36,45.01,44.36,44.81,101764.0,38.0359,38.5932,38.0359,38.4217,101764.0
2018-05-02 10:00:00,44.8,44.99,44.63,44.74,71730.0,38.4132,38.5761,38.2674,38.3617,71730.0
2018-05-02 10:30:00,44.73,44.91,44.68,44.88,59703.0,38.3531,38.5075,38.3103,38.4817,59703.0
2018-05-02 11:00:00,44.88,44.99,44.79,44.81,61373.0,38.4817,38.5761,38.4046,38.4217,61373.0
2018-05-02 11:30:00,44.79,44.82,44.6,44.63,40605.0,38.4046,38.4303,38.2417,38.2674,40605.0
2018-05-02 12:00:00,44.63,44.81,44.59,44.74,42680.0,38.2674,38.4217,38.2331,38.3617,42680.0
2018-05-02 12:30:00,44.74,44.74,44.56,44.67,52598.0,38.3617,38.3617,38.2074,38.3017,52598.0
2018-05-02 13:00:00,44.67,44.79,44.6,44.76,76976.0,38.3017,38.4046,38.2417,38.3789,76976.0
2018-05-02 13:30:00,44.77,44.9,44.75,44.76,84779.0,38.3874,38.4989,38.3703,38.3789,84779.0
2018-05-02 14:00:00,44.76,45.25,44.71,45.19,185923.0,38.3789,38.799,38.336,38.7476,185923.0
2018-05-02 14:30:00,45.19,45.29,45.13,45.22,134372.0,38.7476,38.8333,38.6961,38.7733,134372.0
2018-05-02 15:00:00,45.23,45.24,44.82,44.96,128303.0,38.7818,38.7904,38.4303,38.5503,128303.0
2018-05-02 15:30:00,44.96,44.96,44.62,44.69,284254.0,38.5503,38.5503,38.2588,38.3188,284254.0
2018-05-03 09:30:00,44.59,45.41,44.59,45.24,93315.0,38.2331,38.9362,38.2331,38.7904,93315.0
2018-05-03 10:00:00,45.28,45.28,44.66,44.86,63258.0,38.8247,38.8247,38.2931,38.4646,63258.0
2018-05-03 10:30:00,44.85,44.9,44.52,44.54,65392.0,38.456,38.4989,38.1731,38.1902,65392.0
2018-05-03 11:00:00,44.54,44.88,44.41,44.72,62657.0,38.1902,38.4817,38.0788,38.3446,62657.0
2018-05-03 11:30:00,44.71,44.93,44.62,44.93,31702.0,38.336,38.5246,38.2588,38.5246,31702.0
2018-05-03 12:00:00,44.94,45.02,44.82,44.91,65631.0,38.5332,38.6018,38.4303,38.5075,65631.0
2018-05-03 12:30:00,44.91,45.25,44.9,45.19,41907.0,38.5075,38.799,38.4989,38.7476,41907.0
2018-05-03 13:00:00,45.17,45.2,45.03,45.06,25707.0,38.7304,38.7561,38.6104,38.6361,25707.0
2018-05-03 13:30:00,45.09,45.25,45.05,45.2,36923.0,38.6618,38.799,38.6275,38.7561,36923.0
2018-05-03 14:00:00,45.22,45.27,45.04,45.12,50412.0,38.7733,38.8161,38.6189,38.6875,50412.0
2018-05-03 14:30:00,45.11,45.28,44.92,44.96,66809.0,38.679,38.8247,38.516,38.5503,66809.0
2018-05-03 15:00:00,44.98,45.03,44.88,44.95,101990.0,38.5675,38.6104,38.4817,38.5418,101990.0
2018-05-03 15:30:00,44.95,44.97,44.61,44.71,425654.0,38.5418,38.5589,38.2502,38.336,425654.0
2018-05-04 09:30:00,44.51,44.85,44.33,44.75,45539.0,38.1645,38.456,38.0102,38.3703,45539.0
2018-05-04 10:00:00,44.73,45.03,44.64,45.02,71098.0,38.3531,38.6104,38.276,38.6018,71098.0
2018-05-04 10:30:00,45.03,45.5,45.03,45.49,146295.0,38.6104,39.0134,38.6104,39.0048,146295.0
2018-05-04 11:00:00,45.5,45.75,45.49,45.74,217630.0,39.0134,39.2277,39.0048,39.2191,217630.0
2018-05-04 11:30:00,45.74,46.1,45.72,46.09,113406.0,39.2191,39.5278,39.202,39.5192,113406.0
2018-05-04 12:00:00,46.09,46.2,46.01,46.15,66248.0,39.5192,39.6136,39.4506,39.5707,66248.0
2018-05-04 12:30:00,46.16,46.48,46.16,46.47,96088.0,39.5793,39.8536,39.5793,39.8451,96088.0
2018-05-04 13:00:00,46.47,46.47,46.27,46.39,50340.0,39.8451,39.8451,39.6736,39.7765,50340.0
2018-05-04 13:30:00,46.4,46.52,46.25,46.4,98582.0,39.785,39.8879,39.6564,39.785,98582.0
2018-05-04 14:00:00,46.4,46.51,46.38,46.47,56109.0,39.785,39.8794,39.7679,39.8451,56109.0
2018-05-04 14:30:00,46.47,46.49,46.26,46.31,49378.0,39.8451,39.8622,39.665,39.7079,49378.0
2018-05-04 15:00:00,46.32,46.36,46.21,46.22,73508.0,39.7165,39.7508,39.6221,39.6307,73508.0
2018-05-04 15:30:00,46.23,46.3,46.08,46.18,246250.0,39.6393,39.6993,39.5107,39.5964,246250.0
2018-05-07 09:30:00,46.22,46.42,45.95,46.37,177431.0,39.6307,39.8022,39.3992,39.7593,177431.0
2018-05-07 10:00:00,46.35,46.54,46.24,46.36,54476.0,39.7422,39.9051,39.6479,39.7508,54476.0
2018-05-07 10:30:00,46.35,46.48,46.25,46.38,44854.0,39.7422,39.8536,39.6564,39.7679,44854.0
2018-05-07 11:00:00,46.37,46.38,46.2,46.2,40960.0,39.7593,39.7679,39.6136,39.6136,40960.0
2018-05-07 11:30:00,46.21,46.3,46.2,46.25,28811.0,39.6221,39.6993,39.6136,39.6564,28811.0
2018-05-07 12:00:00,46.26,46.41,46.24,46.31,20633.0,39.665,39.7936,39.6479,39.7079,20633.0
2018-05-07 12:30:00,46.31,46.4,46.28,46.39,28642.0,39.7079,39.785,39.6822,39.7765,28642.0
2018-05-07 13:00:00,46.39,46.4,46.3,46.36,29120.0,39.7765,39.785,39.6993,39.7508,29120.0
2018-05-07 13:30:00,46.37,46.45,46.35,46.43,48172.0,39.7593,39.8279,39.7422,39.8108,48172.0
2018-05-07 14:00:00,46.43,46.53,46.37,46.45,35723.0,39.8108,39.8965,39.7593,39.8279,35723.0
2018-05-07 14:30:00,46.44,46.49,46.25,46.31,49159.0,39.8193,39.8622,39.6564,39.7079,49159.0
2018-05-07 15:00:00,46.3,46.42,46.23,46.33,89926.0,39.6993,39.8022,39.6393,39.725,89926.0
2018-05-07 15:30:00,46.33,46.44,46.31,46.41,188394.0,39.725,39.8193,39.7079,39.7936,188394.0
2018-05-08 09:30:00,46.38,46.62,46.23,46.5,51064.0,39.7679,39.9737,39.6393,39.8708,51064.0
2018-05-08 10:00:00,46.48,46.87,46.41,46.64,57554.0,39.8536,40.188,39.7936,39.9908,57554.0
2018-05-08 10:30:00,46.62,46.75,46.58,46.67,32265.0,39.9737,40.0852,39.9394,40.0166,32265.0
2018-05-08 11:00:00,46.66,46.68,46.45,46.55,63889.0,40.008,40.0251,39.8279,39.9137,63889.0
2018-05-08 11:30:00,46.55,46.73,46.49,46.54,51154.0,39.9137,40.068,39.8622,39.9051,51154.0
2018-05-08 12:00:00,46.54,46.6,46.35,46.43,32357.0,39.9051,39.9565,39.7422,39.8108,32357.0
2018-05-08 12:30:00,46.45,46.48,46.36,46.37,31561.0,39.8279,39.8536,39.7508,39.7593,31561.0
2018-05-08 13:00:00,46.39,46.44,46.32,46.41,62316.0,39.7765,39.8193,39.7165,39.7936,62316.0
2018-05-08 13:30:00,46.39,46.4,46.22,46.22,40968.0,39.7765,39.785,39.6307,39.6307,40968.0
2018-05-08 14:00:00,46.25,46.43,46.23,46.33,62212.0,39.6564,39.8108,39.6393,39.725,62212.0
2018-05-08 14:30:00,46.35,46.37,46.14,46.32,56724.0,39.7422,39.7593,39.5621,39.7165,56724.0
2018-05-08 15:00:00,46.31,46.38,46.26,46.31,44820.0,39.7079,39.7679,39.665,39.7079,44820.0
2018-05-08 15:30:00,46.29,46.51,46.29,46.5,163478.0,39.6907,39.8794,39.6907,39.8708,163478.0
2018-05-09 09:30:00,46.75,46.97,46.52,46.84,106228.0,40.0852,40.2738,39.8879,40.1623,106228.0
2018-05-09 10:00:00,46.83,47.03,46.8,46.82,78082.0,40.1537,40.3252,40.128,40.1452,78082.0
2018-05-09 10:30:00,46.83,47.14,46.75,46.93,128279.0,40.1537,40.4196,40.0852,40.2395,128279.0
2018-05-09 11:00:00,46.94,47.0,46.88,46.97,63030.0,40.2481,40.2995,40.1966,40.2738,63030.0
2018-05-09 11:30:00,46.97,47.01,46.89,46.94,41959.0,40.2738,40.3081,40.2052,40.2481,41959.0
2018-05-09 12:00:00,46.95,47.04,46.92,47.03,54747.0,40.2566,40.3338,40.2309,40.3252,54747.0
2018-05-09 12:30:00,47.02,47.04,46.91,46.96,158665.0,40.3167,40.3338,40.2223,40.2652,158665.0
2018-05-09 13:00:00,46.96,47.0,46.87,46.9,65988.0,40.2652,40.2995,40.188,40.2138,65988.0
2018-05-09 13:30:00,46.91,46.94,46.86,46.93,47322.0,40.2223,40.2481,40.1795,40.2395,47322.0
2018-05-09 14:00:00,46.92,46.97,46.86,46.95,65955.0,40.2309,40.2738,40.1795,40.2566,65955.0
2018-05-09 14:30:00,46.96,46.97,46.83,46.87,44819.0,40.2652,40.2738,40.1537,40.188,44819.0
2018-05-09 15:00:00,46.86,46.91,46.79,46.86,90242.0,40.1795,40.2223,40.1194,40.1795,90242.0
2018-05-09 15:30:00,46.86,46.94,46.78,46.93,176671.0,40.1795,40.2481,40.1109,40.2395,176671.0
2018-05-10 09:30:00,46.95,47.37,46.84,47.37,111140.0,40.2566,40.6168,40.1623,40.6168,111140.0
2018-05-10 10:00:00,47.35,47.92,47.21,47.91,199367.0,40.5996,41.0884,40.4796,41.0798,199367.0
2018-05-10 10:30:00,47.91,48.19,47.84,47.99,177878.0,41.0798,41.3199,41.0198,41.1484,177878.0
2018-05-10 11:00:00,47.99,48.06,47.76,48.04,79992.0,41.1484,41.2084,40.9512,41.1912,79992.0
2018-05-10 11:30:00,48.04,48.1,47.95,48.04,68570.0,41.1912,41.2427,41.1141,41.1912,68570.0
2018-05-10 12:00:00,48.06,48.35,48.02,48.06,89534.0,41.2084,41.457,41.1741,41.2084,89534.0
2018-05-10 12:30:00,48.06,48.15,48.01,48.03,26457.0,41.2084,41.2856,41.1655,41.1827,26457.0
2018-05-10 13:00:00,48.02,48.12,47.96,47.98,31967.0,41.1741,41.2598,41.1226,41.1398,31967.0
2018-05-10 13:30:00,47.98,48.14,47.92,48.11,69323.0,41.1398,41.277,41.0884,41.2513,69323.0
2018-05-10 14:00:00,48.12,48.27,48.07,48.23,98232.0,41.2598,41.3885,41.217,41.3542,98232.0
2018-05-10 14:30:00,48.23,48.25,48.04,48.17,150539.0,41.3542,41.3713,41.1912,41.3027,150539.0
2018-05-10 15:00:00,48.17,48.18,48.02,48.1,194228.0,41.3027,41.3113,41.1741,41.2427,194228.0
2018-05-10 15:30:00,48.11,48.12,47.73,47.78,267651.0,41.2513,41.2598,40.9254,40.9683,267651.0
2018-05-11 09:30:00,48.07,48.68,47.78,48.55,151981.0,41.217,41.74,40.9683,41.6285,151981.0
2018-05-11 10:00:00,48.49,48.83,48.46,48.68,223307.0,41.5771,41.8686,41.5514,41.74,223307.0
2018-05-11 10:30:00,48.66,48.7,48.28,48.48,296283.0,41.7229,41.7572,41.397,41.5685,296283.0
2018-05-11 11:00:00,48.48,48.6,48.17,48.19,108844.0,41.5685,41.6714,41.3027,41.3199,108844.0
2018-05-11 11:30:00,48.16,48.35,48.09,48.3,61962.0,41.2941,41.457,41.2341,41.4142,61962.0
2018-05-11 12:00:00,48.31,48.35,48.0,48.09,89358.0,41.4228,41.457,41.1569,41.2341,89358.0
2018-05-11 12:30:00,48.09,48.33,48.01,48.3,77859.0,41.2341,41.4399,41.1655,41.4142,77859.0
2018-05-11 13:00:00,48.29,48.45,48.27,48.38,77672.0,41.4056,41.5428,41.3885,41.4828,77672.0
2018-05-11 13:30:00,48.38,48.45,48.34,48.44,41265.0,41.4828,41.5428,41.4485,41.5342,41265.0
2018-05-11 14:00:00,48.44,48.47,48.26,48.31,54683.0,41.5342,41.5599,41.3799,41.4228,54683.0
2018-05-11 14:30:00,48.31,48.35,48.19,48.23,56428.0,41.4228,41.457,41.3199,41.3542,56428.0
2018-05-11 15:00:00,48.24,48.32,48.21,48.28,62226.0,41.3627,41.4313,41.337,41.397,62226.0
2018-05-11 15:30:00,48.28,48.32,48.16,48.24,209348.0,41.397,41.4313,41.2941,41.3627,209348.0
2018-05-14 09:30:00,48.5,48.59,48.14,48.37,66556.0,41.5857,41.6628,41.277,41.4742,66556.0
2018-05-14 10:00:00,48.35,48.56,48.2,48.39,95996.0,41.457,41.6371,41.3284,41.4913,95996.0
2018-05-14 10:30:00,48.38,48.5,48.22,48.3,97425.0,41.4828,41.5857,41.3456,41.4142,97425.0
2018-05-14 11:00:00,48.26,48.5,48.24,48.46,45349.0,41.3799,41.5857,41.3627,41.5514,45349.0
2018-05-14 11:30:00,48.47,48.58,48.44,48.58,34891.0,41.5599,41.6543,41.5342,41.6543,34891.0
2018-05-14 12:00:00,48.58,48.73,48.58,48.65,33620.0,41.6543,41.7829,41.6543,41.7143,33620.0
2018-05-14 12:30:00,48.64,48.68,48.46,48.47,33127.0,41.7057,41.74,41.5514,41.5599,33127.0
2018-05-14 13:00:00,48.47,48.55,48.34,48.35,43421.0,41.5599,41.6285,41.4485,41.457,43421.0
2018-05-14 13:30:00,48.34,48.49,48.28,48.48,58218.0,41.4485,41.5771,41.397,41.5685,58218.0
2018-05-14 14:00:00,48.47,48.51,48.32,48.46,32993.0,41.5599,41.5942,41.4313,41.5514,32993.0
2018-05-14 14:30:00,48.45,48.53,48.41,48.51,33856.0,41.5428,41.6114,41.5085,41.5942,33856.0
2018-05-14 15:00:00,48.51,48.62,48.45,48.56,70948.0,41.5942,41.6886,41.5428,41.6371,70948.0
2018-05-14 15:30:00,48.56,48.62,48.49,48.57,268184.0,41.6371,41.6886,41.5771,41.6457,268184.0
2018-05-15 09:30:00,48.2,48.5,47.8,48.2,148512.0,41.3284,41.5857,40.9855,41.3284,148512.0
2018-05-15 10:00:00,48.2,48.71,48.16,48.6,145547.0,41.3284,41.7657,41.2941,41.6714,145547.0
2018-05-15 10:30:00,48.57,48.72,48.46,48.69,171582.0,41.6457,41.7743,41.5514,41.7486,171582.0
2018-05-15 11:00:00,48.7,49.17,48.7,49.07,70110.0,41.7572,42.1601,41.7572,42.0744,70110.0
2018-05-15 11:30:00,49.09,49.21,49.03,49.16,58696.0,42.0916,42.1944,42.0401,42.1516,58696.0
2018-05-15 12:00:00,49.16,49.36,49.11,49.3,110663.0,42.1516,42.3231,42.1087,42.2716,110663.0
2018-05-15 12:30:00,49.3,49.34,49.12,49.18,141006.0,42.2716,42.3059,42.1173,42.1687,141006.0
2018-05-15 13:00:00,49.17,49.24,48.98,49.01,82167.0,42.1601,42.2202,41.9972,42.023,82167.0
2018-05-15 13:30:00,49.02,49.17,48.99,49.06,49666.0,42.0315,42.1601,42.0058,42.0658,49666.0
2018-05-15 14:00:00,49.05,49.34,49.05,49.29,116386.0,42.0573,42.3059,42.0573,42.263,116386.0
2018-05-15 14:30:00,49.28,49.42,49.25,49.35,75728.0,42.2545,42.3745,42.2287,42.3145,75728.0
2018-05-15 15:00:00,49.35,49.43,49.33,49.35,190689.0,42.3145,42.3831,42.2973,42.3145,190689.0
2018-05-15 15:30:00,49.35,49.52,49.33,49.45,341114.0,42.3145,42.4603,42.2973,42.4002,341114.0
2018-05-16 09:30:00,49.23,50.32,49.23,50.32,174423.0,42.2116,43.1462,42.2116,43.1462,174423.0
2018-05-16 10:00:00,50.32,50.45,50.17,50.27,97693.0,43.1462,43.2577,43.0176,43.1033,97693.0
2018-05-16 10:30:00,50.26,50.79,50.23,50.74,297378.0,43.0948,43.5492,43.069,43.5063,297378.0
2018-05-16 11:00:00,50.72,51.0,50.57,50.8,209053.0,43.4892,43.7293,43.3606,43.5578,209053.0
2018-05-16 11:30:00,50.8,51.1,50.75,51.06,124397.0,43.5578,43.815,43.5149,43.7807,124397.0
2018-05-16 12:00:00,51.08,51.31,51.04,51.23,163860.0,43.7979,43.9951,43.7636,43.9265,163860.0
2018-05-16 12:30:00,51.23,51.42,51.17,51.36,79115.0,43.9265,44.0894,43.875,44.0379,79115.0
2018-05-16 13:00:00,51.37,51.65,51.34,51.61,239877.0,44.0465,44.2866,44.0208,44.2523,239877.0
2018-05-16 13:30:00,51.62,51.7,51.49,51.52,289855.0,44.2609,44.3295,44.1494,44.1751,289855.0
2018-05-16 14:00:00,51.53,51.64,51.42,51.52,151278.0,44.1837,44.278,44.0894,44.1751,151278.0
2018-05-16 14:30:00,51.51,51.57,51.36,51.41,132093.0,44.1665,44.218,44.0379,44.0808,132093.0
2018-05-16 15:00:00,51.41,51.41,50.74,50.76,245941.0,44.0808,44.0808,43.5063,43.5235,245941.0
2018-05-16 15:30:00,50.77,51.0,50.74,50.94,402432.0,43.532,43.7293,43.5063,43.6778,402432.0
2018-05-17 09:30:00,51.2,51.89,51.01,51.82,193789.0,43.9007,44.4924,43.7378,44.4324,193789.0
2018-05-17 10:00:00,51.8,51.92,51.48,51.64,115525.0,44.4152,44.5181,44.1408,44.278,115525.0
2018-05-17 10:30:00,51.64,52.04,51.62,51.95,165225.0,44.278,44.621,44.2609,44.5438,165225.0
2018-05-17 11:00:00,51.95,52.1,51.81,51.88,396544.0,44.5438,44.6724,44.4238,44.4838,396544.0
2018-05-17 11:30:00,51.9,51.9,51.7,51.71,79821.0,44.5009,44.5009,44.3295,44.338,79821.0
2018-05-17 12:00:00,51.73,51.91,51.73,51.82,58452.0,44.3552,44.5095,44.3552,44.4324,58452.0
2018-05-17 12:30:00,51.81,51.82,51.67,51.7,69349.0,44.4238,44.4324,44.3037,44.3295,69349.0
2018-05-17 13:00:00,51.73,51.74,51.45,51.47,135209.0,44.3552,44.3638,44.1151,44.1323,135209.0
2018-05-17 13:30:00,51.47,51.6,51.38,51.44,94476.0,44.1323,44.2437,44.0551,44.1065,94476.0
2018-05-17 14:00:00,51.44,51.6,51.26,51.59,53548.0,44.1065,44.2437,43.9522,44.2351,53548.0
2018-05-17 14:30:00,51.59,51.7,51.41,51.47,110881.0,44.2351,44.3295,44.0808,44.1323,110881.0
2018-05-17 15:00:00,51.47,51.48,51.28,51.31,113102.0,44.1323,44.1408,43.9693,43.9951,113102.0
2018-05-17 15:30:00,51.32,51.42,51.28,51.38,285438.0,44.0036,44.0894,43.9693,44.0551,285438.0
2018-05-18 09:30:00,51.16,51.45,50.86,51.25,149776.0,43.8664,44.1151,43.6092,43.9436,149776.0
2018-05-18 10:00:00,51.28,51.28,50.98,51.1,86480.0,43.9693,43.9693,43.7121,43.815,86480.0
2018-05-18 10:30:00,51.11,51.12,50.79,50.87,100607.0,43.8236,43.8321,43.5492,43.6178,100607.0
2018-05-18 11:00:00,50.89,50.98,50.83,50.88,135737.0,43.6349,43.7121,43.5835,43.6264,135737.0
2018-05-18 11:30:00,50.9,50.96,50.78,50.78,68556.0,43.6435,43.695,43.5406,43.5406,68556.0
2018-05-18 12:00:00,50.78,50.8,50.63,50.72,97930.0,43.5406,43.5578,43.412,43.4892,97930.0
2018-05-18 12:30:00,50.72,50.81,50.63,50.8,264623.0,43.4892,43.5663,43.412,43.5578,264623.0
2018-05-18 13:00:00,50.8,50.99,50.76,50.95,236055.0,43.5578,43.7207,43.5235,43.6864,236055.0
2018-05-18 13:30:00,50.95,50.98,50.77,50.8,59904.0,43.6864,43.7121,43.532,43.5578,59904.0
2018-05-18 14:00:00,50.78,50.9,50.77,50.84,52282.0,43.5406,43.6435,43.532,43.5921,52282.0
2018-05-18 14:30:00,50.83,50.92,50.78,50.91,63635.0,43.5835,43.6607,43.5406,43.6521,63635.0
2018-05-18 15:00:00,50.9,50.99,50.79,50.97,104536.0,43.6435,43.7207,43.5492,43.7035,104536.0
2018-05-18 15:30:00,50.95,50.98,50.85,50.86,208776.0,43.6864,43.7121,43.6006,43.6092,208776.0
2018-05-21 09:30:00,51.0,51.0,50.27,50.44,205444.0,43.7293,43.7293,43.1033,43.2491,205444.0
2018-05-21 10:00:00,50.42,50.56,50.09,50.51,114009.0,43.2319,43.352,42.949,43.3091,114009.0
2018-05-21 10:30:00,50.47,50.64,50.31,50.46,116440.0,43.2748,43.4206,43.1376,43.2662,116440.0
2018-05-21 11:00:00,50.47,50.52,50.02,50.23,149879.0,43.2748,43.3177,42.889,43.069,149879.0
2018-05-21 11:30:00,50.23,50.43,50.19,50.43,118639.0,43.069,43.2405,43.0347,43.2405,118639.0
2018-05-21 12:00:00,50.43,50.5,50.31,50.33,76392.0,43.2405,43.3005,43.1376,43.1548,76392.0
2018-05-21 12:30:00,50.33,50.51,50.28,50.47,105297.0,43.1548,43.3091,43.1119,43.2748,105297.0
2018-05-21 13:00:00,50.47,50.57,50.4,50.48,50732.0,43.2748,43.3606,43.2148,43.2834,50732.0
2018-05-21 13:30:00,50.5,50.62,50.37,50.46,50636.0,43.3005,43.4034,43.1891,43.2662,50636.0
2018-05-21 14:00:00,50.45,50.6,50.41,50.57,56149.0,43.2577,43.3863,43.2234,43.3606,56149.0
2018-05-21 14:30:00,50.56,50.6,50.48,50.52,65822.0,43.352,43.3863,43.2834,43.3177,65822.0
2018-05-21 15:00:00,50.51,50.54,50.37,50.49,90927.0,43.3091,43.3348,43.1891,43.292,90927.0
2018-05-21 15:30:00,50.49,50.53,50.37,50.47,232957.0,43.292,43.3263,43.1891,43.2748,232957.0
2018-05-22 09:30:00,50.76,51.22,50.56,50.85,201081.0,43.5235,43.9179,43.352,43.6006,201081.0
2018-05-22 10:00:00,50.84,51.23,50.76,51.09,79201.0,43.5921,43.9265,43.5235,43.8064,79201.0
2018-05-22 10:30:00,51.08,51.35,50.94,50.97,171728.0,43.7979,44.0294,43.6778,43.7035,171728.0
2018-05-22 11:00:00,50.98,51.14,50.94,50.95,51202.0,43.7121,43.8493,43.6778,43.6864,51202.0
2018-05-22 11:30:00,50.95,51.02,50.79,50.87,62729.0,43.6864,43.7464,43.5492,43.6178,62729.0
2018-05-22 12:00:00,50.85,50.9,50.65,50.68,48058.0,43.6006,43.6435,43.4292,43.4549,48058.0
2018-05-22 12:30:00,50.69,50.75,50.64,50.72,31953.0,43.4635,43.5149,43.4206,43.4892,31953.0
2018-05-22 13:00:00,50.72,50.76,50.63,50.69,45860.0,43.4892,43.5235,43.412,43.4635,45860.0
2018-05-22 13:30:00,50.69,50.84,50.69,50.77,25648.0,43.4635,43.5921,43.4635,43.532,25648.0
2018-05-22 14:00:00,50.78,50.87,50.78,50.87,29119.0,43.5406,43.6178,43.5406,43.6178,29119.0
2018-05-22 14:30:00,50.86,50.87,50.52,50.53,52847.0,43.6092,43.6178,43.3177,43.3263,52847.0
2018-05-22 15:00:00,50.53,50.72,50.42,50.65,59217.0,43.3263,43.4892,43.2319,43.4292,59217.0
2018-05-22 15:30:00,50.65,50.67,50.35,50.42,172327.0,43.4292,43.4463,43.1719,43.2319,172327.0
2018-05-23 09:30:00,50.14,50.58,49.47,50.06,132508.0,42.9919,43.3691,42.4174,42.9233,132508.0
2018-05-23 10:00:00,50.03,50.2,49.98,50.08,39893.0,42.8975,43.0433,42.8547,42.9404,39893.0
2018-05-23 10:30:00,50.05,50.05,49.68,49.82,52387.0,42.9147,42.9147,42.5974,42.7175,52387.0
2018-05-23 11:00:00,49.8,49.94,49.57,49.82,106801.0,42.7003,42.8204,42.5031,42.7175,106801.0
2018-05-23 11:30:00,49.82,50.16,49.82,49.96,111569.0,42.7175,43.009,42.7175,42.8375,111569.0
2018-05-23 12:00:00,49.95,50.1,49.89,49.91,53719.0,42.8289,42.9576,42.7775,42.7947,53719.0
2018-05-23 12:30:00,49.91,50.0,49.8,49.86,39023.0,42.7947,42.8718,42.7003,42.7518,39023.0
2018-05-23 13:00:00,49.86,49.86,49.67,49.83,31745.0,42.7518,42.7518,42.5889,42.7261,31745.0
2018-05-23 13:30:00,49.84,49.95,49.81,49.95,22168.0,42.7346,42.8289,42.7089,42.8289,22168.0
2018-05-23 14:00:00,49.96,50.07,49.89,49.93,59554.0,42.8375,42.9318,42.7775,42.8118,59554.0
2018-05-23 14:30:00,49.92,49.94,49.84,49.89,36327.0,42.8032,42.8204,42.7346,42.7775,36327.0
2018-05-23 15:00:00,49.89,49.95,49.77,49.82,75604.0,42.7775,42.8289,42.6746,42.7175,75604.0
2018-05-23 15:30:00,49.82,49.88,49.72,49.78,395538.0,42.7175,42.7689,42.6317,42.6832,395538.0
2018-05-24 09:30:00,50.03,50.31,49.59,49.87,87137.0,42.8975,43.1376,42.5203,42.7604,87137.0
2018-05-24 10:00:00,49.83,50.1,49.7,49.7,49714.0,42.7261,42.9576,42.6146,42.6146,49714.0
2018-05-24 10:30:00,49.72,49.77,49.48,49.55,92000.0,42.6317,42.6746,42.426,42.486,92000.0
2018-05-24 11:00:00,49.55,49.91,49.53,49.77,338497.0,42.486,42.7947,42.4688,42.6746,338497.0
2018-05-24 11:30:00,49.78,49.83,49.65,49.75,120158.0,42.6832,42.7261,42.5717,42.6575,120158.0
2018-05-24 12:00:00,49.75,49.77,49.63,49.64,50643.0,42.6575,42.6746,42.5546,42.5631,50643.0
2018-05-24 12:30:00,49.65,49.75,49.61,49.72,33702.0,42.5717,42.6575,42.5374,42.6317,33702.0
2018-05-24 13:00:00,49.72,49.86,49.66,49.7,40380.0,42.6317,42.7518,42.5803,42.6146,40380.0
2018-05-24 13:30:00,49.68,49.76,49.66,49.71,30759.0,42.5974,42.666,42.5803,42.6232,30759.0
2018-05-24 14:00:00,49.71,49.71,49.59,49.64,42713.0,42.6232,42.6232,42.5203,42.5631,42713.0
2018-05-24 14:30:00,49.64,49.68,49.57,49.65,51852.0,42.5631,42.5974,42.5031,42.5717,51852.0
2018-05-24 15:00:00,49.65,49.83,49.61,49.82,66014.0,42.5717,42.7261,42.5374,42.7175,66014.0
2018-05-24 15:30:00,49.8,49.85,49.68,49.78,200703.0,42.7003,42.7432,42.5974,42.6832,200703.0
2018-05-25 09:30:00,49.68,49.82,49.3,49.49,55014.0,42.5974,42.7175,42.2716,42.4345,55014.0
2018-05-25 10:00:00,49.49,49.69,49.47,49.51,97311.0,42.4345,42.606,42.4174,42.4517,97311.0
2018-05-25 10:30:00,49.52,49.65,49.42,49.63,43310.0,42.4603,42.5717,42.3745,42.5546,43310.0
2018-05-25 11:00:00,49.62,49.79,49.5,49.78,35469.0,42.546,42.6918,42.4431,42.6832,35469.0
2018-05-25 11:30:00,49.78,49.85,49.56,49.56,32447.0,42.6832,42.7432,42.4945,42.4945,32447.0
2018-05-25 12:00:00,49.55,49.6,49.36,49.44,22892.0,42.486,42.5288,42.3231,42.3917,22892.0
2018-05-25 12:30:00,49.44,49.47,49.32,49.38,21767.0,42.3917,42.4174,42.2888,42.3402,21767.0
2018-05-25 13:00:00,49.37,49.38,49.22,49.27,21064.0,42.3316,42.3402,42.203,42.2459,21064.0
2018-05-25 13:30:00,49.26,49.43,49.24,49.39,21217.0,42.2373,42.3831,42.2202,42.3488,21217.0
2018-05-25 14:00:00,49.39,49.43,49.24,49.29,50025.0,42.3488,42.3831,42.2202,42.263,50025.0
2018-05-25 14:30:00,49.3,49.31,49.05,49.11,67964.0,42.2716,42.2802,42.0573,42.1087,67964.0
2018-05-25 15:00:00,49.1,49.35,49.06,49.35,54276.0,42.1001,42.3145,42.0658,42.3145,54276.0
2018-05-25 15:30:00,49.36,49.5,49.34,49.45,182643.0,42.3231,42.4431,42.3059,42.4002,182643.0
2018-05-29 09:30:00,48.93,49.35,48.45,49.29,116612.0,41.9544,42.3145,41.5428,42.263,116612.0
2018-05-29 10:00:00,49.3,49.56,49.18,49.44,72411.0,42.2716,42.4945,42.1687,42.3917,72411.0
2018-05-29 10:30:00,49.4,49.6,49.34,49.36,79474.0,42.3574,42.5288,42.3059,42.3231,79474.0
2018-05-29 11:00:00,49.36,49.55,49.29,49.52,50636.0,42.3231,42.486,42.263,42.4603,50636.0
2018-05-29 11:30:00,49.52,49.54,49.07,49.1,54304.0,42.4603,42.4774,42.0744,42.1001,54304.0
2018-05-29 12:00:00,49.1,49.1,48.88,48.99,39567.0,42.1001,42.1001,41.9115,42.0058,39567.0
2018-05-29 12:30:00,48.97,49.23,48.97,49.08,51193.0,41.9887,42.2116,41.9887,42.083,51193.0
2018-05-29 13:00:00,49.06,49.08,48.84,48.85,52247.0,42.0658,42.083,41.8772,41.8858,52247.0
2018-05-29 13:30:00,48.84,49.0,48.75,48.94,70146.0,41.8772,42.0144,41.8,41.9629,70146.0
2018-05-29 14:00:00,48.93,48.94,48.64,48.71,92988.0,41.9544,41.9629,41.7057,41.7657,92988.0
2018-05-29 14:30:00,48.69,48.81,48.54,48.55,70469.0,41.7486,41.8515,41.62,41.6285,70469.0
2018-05-29 15:00:00,48.54,48.71,48.51,48.56,96478.0,41.62,41.7657,41.5942,41.6371,96478.0
2018-05-29 15:30:00,48.56,48.71,48.53,48.66,218832.0,41.6371,41.7657,41.6114,41.7229,218832.0
2018-05-30 09:30:00,49.18,49.95,49.18,49.75,92960.0,42.1687,42.8289,42.1687,42.6575,92960.0
2018-05-30 10:00:00,49.77,49.78,49.35,49.54,81440.0,42.6746,42.6832,42.3145,42.4774,81440.0
2018-05-30 10:30:00,49.55,49.85,49.52,49.7,72294.0,42.486,42.7432,42.4603,42.6146,72294.0
2018-05-30 11:00:00,49.68,49.96,49.6,49.77,69117.0,42.5974,42.8375,42.5288,42.6746,69117.0
2018-05-30 11:30:00,49.77,50.27,49.76,50.07,153836.0,42.6746,43.1033,42.666,42.9318,153836.0
2018-05-30 12:00:00,50.07,50.1,49.76,49.82,42535.0,42.9318,42.9576,42.666,42.7175,42535.0
2018-05-30 12:30:00,49.84,49.89,49.75,49.76,36176.0,42.7346,42.7775,42.6575,42.666,36176.0
2018-05-30 13:00:00,49.76,49.89,49.67,49.86,45288.0,42.666,42.7775,42.5889,42.7518,45288.0
2018-05-30 13:30:00,49.86,50.08,49.85,50.0,104873.0,42.7518,42.9404,42.7432,42.8718,104873.0
2018-05-30 14:00:00,49.99,50.09,49.91,50.09,43713.0,42.8632,42.949,42.7947,42.949,43713.0
2018-05-30 14:30:00,50.08,50.26,50.07,50.17,68636.0,42.9404,43.0948,42.9318,43.0176,68636.0
2018-05-30 15:00:00,50.17,50.23,50.02,50.06,71534.0,43.0176,43.069,42.889,42.9233,71534.0
2018-05-30 15:30:00,50.06,50.07,49.8,49.89,303611.0,42.9233,42.9318,42.7003,42.7775,303611.0
2018-05-31 09:30:00,51.0,51.69,50.54,50.55,475975.0,43.7293,44.3209,43.3348,43.3434,475975.0
2018-05-31 10:00:00,50.51,50.53,49.9,49.91,139253.0,43.3091,43.3263,42.7861,42.7947,139253.0
2018-05-31 10:30:00,49.91,50.24,49.69,50.17,101020.0,42.7947,43.0776,42.606,43.0176,101020.0
2018-05-31 11:00:00,50.21,50.44,50.1,50.3,64616.0,43.0519,43.2491,42.9576,43.1291,64616.0
2018-05-31 11:30:00,50.32,50.35,49.77,49.83,128295.0,43.1462,43.1719,42.6746,42.7261,128295.0
2018-05-31 12:00:00,49.8,49.8,49.46,49.68,79693.0,42.7003,42.7003,42.4088,42.5974,79693.0
2018-05-31 12:30:00,49.69,49.69,49.46,49.52,50154.0,42.606,42.606,42.4088,42.4603,50154.0
2018-05-31 13:00:00,49.54,49.63,49.48,49.58,48803.0,42.4774,42.5546,42.426,42.5117,48803.0
2018-05-31 13:30:00,49.59,49.79,49.44,49.44,55579.0,42.5203,42.6918,42.3917,42.3917,55579.0
2018-05-31 14:00:00,49.45,49.64,49.41,49.5,62732.0,42.4002,42.5631,42.3659,42.4431,62732.0
2018-05-31 14:30:00,49.51,49.52,49.2,49.38,97004.0,42.4517,42.4603,42.1859,42.3402,97004.0
2018-05-31 15:00:00,49.41,49.62,49.4,49.55,87596.0,42.3659,42.546,42.3574,42.486,87596.0
2018-05-31 15:30:00,49.55,49.55,49.4,49.43,329898.0,42.486,42.486,42.3574,42.3831,329898.0
2018-06-01 09:30:00,50.13,50.74,50.13,50.49,174282.0,42.9833,43.5063,42.9833,43.292,174282.0
2018-06-01 10:00:00,50.49,50.68,50.09,50.1,212941.0,43.292,43.4549,42.949,42.9576,212941.0
2018-06-01 10:30:00,50.12,50.36,49.97,50.15,119028.0,42.9747,43.1805,42.8461,43.0004,119028.0
2018-06-01 11:00:00,50.15,50.21,49.98,50.01,66575.0,43.0004,43.0519,42.8547,42.8804,66575.0
2018-06-01 11:30:00,50.01,50.16,49.95,49.95,85644.0,42.8804,43.009,42.8289,42.8289,85644.0
2018-06-01 12:00:00,49.96,50.05,49.85,49.95,82545.0,42.8375,42.9147,42.7432,42.8289,82545.0
2018-06-01 12:30:00,49.94,50.17,49.93,50.17,60561.0,42.8204,43.0176,42.8118,43.0176,60561.0
2018-06-01 13:00:00,50.17,50.26,50.06,50.22,62410.0,43.0176,43.0948,42.9233,43.0605,62410.0
2018-06-01 13:30:00,50.22,50.29,50.08,50.17,62342.0,43.0605,43.1205,42.9404,43.0176,62342.0
2018-06-01 14:00:00,50.17,50.2,49.95,49.96,80788.0,43.0176,43.0433,42.8289,42.8375,80788.0
2018-06-01 14:30:00,49.96,50.04,49.89,50.04,112797.0,42.8375,42.9061,42.7775,42.9061,112797.0
2018-06-01 15:00:00,50.04,50.04,49.84,49.95,117155.0,42.9061,42.9061,42.7346,42.8289,117155.0
2018-06-01 15:30:00,49.94,50.03,49.89,49.96,310499.0,42.8204,42.8975,42.7775,42.8375,310499.0
2018-06-04 09:30:00,50.36,50.8,50.09,50.44,64207.0,43.1805,43.5578,42.949,43.2491,64207.0
2018-06-04 10:00:00,50.43,50.47,49.95,50.06,42356.0,43.2405,43.2748,42.8289,42.9233,42356.0
2018-06-04 10:30:00,50.08,50.17,49.75,49.98,48140.0,42.9404,43.0176,42.6575,42.8547,48140.0
2018-06-04 11:00:00,50.0,50.21,49.97,50.17,45805.0,42.8718,43.0519,42.8461,43.0176,45805.0
2018-06-04 11:30:00,50.16,50.17,49.83,49.93,46086.0,43.009,43.0176,42.7261,42.8118,46086.0
2018-06-04 12:00:00,49.95,49.95,49.71,49.71,81086.0,42.8289,42.8289,42.6232,42.6232,81086.0
2018-06-04 12:30:00,49.73,49.84,49.69,49.69,45058.0,42.6403,42.7346,42.606,42.606,45058.0
2018-06-04 13:00:00,49.68,49.78,49.52,49.58,67280.0,42.5974,42.6832,42.4603,42.5117,67280.0
2018-06-04 13:30:00,49.57,49.76,49.5,49.75,239455.0,42.5031,42.666,42.4431,42.6575,239455.0
2018-06-04 14:00:00,49.74,49.8,49.57,49.6,287903.0,42.6489,42.7003,42.5031,42.5288,287903.0
2018-06-04 14:30:00,49.6,49.7,49.52,49.7,50414.0,42.5288,42.6146,42.4603,42.6146,50414.0
2018-06-04 15:00:00,49.7,49.84,49.7,49.81,86737.0,42.6146,42.7346,42.6146,42.7089,86737.0
2018-06-04 15:30:00,49.81,49.86,49.69,49.79,369823.0,42.7089,42.7518,42.606,42.6918,369823.0
2018-06-05 09:30:00,49.58,50.34,49.58,49.9,116852.0,42.5117,43.1633,42.5117,42.7861,116852.0
2018-06-05 10:00:00,49.89,50.0,49.65,49.8,129547.0,42.7775,42.8718,42.5717,42.7003,129547.0
2018-06-05 10:30:00,49.8,49.83,49.23,49.53,133894.0,42.7003,42.7261,42.2116,42.4688,133894.0
2018-06-05 11:00:00,49.53,49.67,49.41,49.5,51150.0,42.4688,42.5889,42.3659,42.4431,51150.0
2018-06-05 11:30:00,49.5,49.69,49.5,49.6,83463.0,42.4431,42.606,42.4431,42.5288,83463.0
2018-06-05 12:00:00,49.59,49.77,49.54,49.75,44061.0,42.5203,42.6746,42.4774,42.6575,44061.0
2018-06-05 12:30:00,49.79,49.89,49.75,49.85,32805.0,42.6918,42.7775,42.6575,42.7432,32805.0
2018-06-05 13:00:00,49.85,50.01,49.84,49.97,40268.0,42.7432,42.8804,42.7346,42.8461,40268.0
2018-06-05 13:30:00,49.97,50.02,49.95,49.98,54760.0,42.8461,42.889,42.8289,42.8547,54760.0
2018-06-05 14:00:00,49.99,50.01,49.95,50.0,52795.0,42.8632,42.8804,42.8289,42.8718,52795.0
2018-06-05 14:30:00,49.99,50.11,49.93,50.06,149463.0,42.8632,42.9661,42.8118,42.9233,149463.0
2018-06-05 15:00:00,50.07,50.07,49.83,49.85,136350.0,42.9318,42.9318,42.7261,42.7432,136350.0
2018-06-05 15:30:00,49.86,50.22,49.82,50.15,460037.0,42.7518,43.0605,42.7175,43.0004,460037.0
2018-06-06 09:30:00,50.22,50.67,49.8,49.88,157376.0,43.0605,43.4463,42.7003,42.7689,157376.0
2018-06-06 10:00:00,49.89,50.11,49.75,50.01,134167.0,42.7775,42.9661,42.6575,42.8804,134167.0
2018-06-06 10:30:00,50.0,50.03,49.66,49.77,108178.0,42.8718,42.8975,42.5803,42.6746,108178.0
2018-06-06 11:00:00,49.76,50.02,49.76,50.01,84340.0,42.666,42.889,42.666,42.8804,84340.0
2018-06-06 11:30:00,50.01,50.13,49.84,50.12,50524.0,42.8804,42.9833,42.7346,42.9747,50524.0
2018-06-06 12:00:00,50.13,50.2,50.1,50.17,36429.0,42.9833,43.0433,42.9576,43.0176,36429.0
2018-06-06 12:30:00,50.16,50.18,50.07,50.17,35453.0,43.009,43.0262,42.9318,43.0176,35453.0
2018-06-06 13:00:00,50.17,50.32,50.16,50.17,60946.0,43.0176,43.1462,43.009,43.0176,60946.0
2018-06-06 13:30:00,50.17,50.26,50.16,50.26,107410.0,43.0176,43.0948,43.009,43.0948,107410.0
2018-06-06 14:00:00,50.27,50.29,50.16,50.19,61133.0,43.1033,43.1205,43.009,43.0347,61133.0
2018-06-06 14:30:00,50.19,50.43,50.18,50.4,48547.0,43.0347,43.2405,43.0262,43.2148,48547.0
2018-06-06 15:00:00,50.4,50.64,50.4,50.61,92850.0,43.2148,43.4206,43.2148,43.3949,92850.0
2018-06-06 15:30:00,50.61,50.77,50.56,50.77,279414.0,43.3949,43.532,43.352,43.532,279414.0
2018-06-07 09:30:00,50.75,50.98,50.42,50.89,203596.0,43.5149,43.7121,43.2319,43.6349,203596.0
2018-06-07 10:00:00,50.89,51.08,50.68,50.86,197353.0,43.6349,43.7979,43.4549,43.6092,197353.0
2018-06-07 10:30:00,50.88,50.92,50.44,50.46,92794.0,43.6264,43.6607,43.2491,43.2662,92794.0
2018-06-07 11:00:00,50.46,50.6,50.36,50.4,92728.0,43.2662,43.3863,43.1805,43.2148,92728.0
2018-06-07 11:30:00,50.4,50.43,50.08,50.35,124900.0,43.2148,43.2405,42.9404,43.1719,124900.0
2018-06-07 12:00:00,50.36,50.46,50.28,50.36,104148.0,43.1805,43.2662,43.1119,43.1805,104148.0
2018-06-07 12:30:00,50.37,50.38,50.14,50.25,74297.0,43.1891,43.1976,42.9919,43.0862,74297.0
2018-06-07 13:00:00,50.26,50.37,50.24,50.27,58741.0,43.0948,43.1891,43.0776,43.1033,58741.0
2018-06-07 13:30:00,50.26,50.27,50.06,50.14,66060.0,43.0948,43.1033,42.9233,42.9919,66060.0
2018-06-07 14:00:00,50.14,50.33,50.06,50.25,84004.0,42.9919,43.1548,42.9233,43.0862,84004.0
2018-06-07 14:30:00,50.27,50.31,50.11,50.13,62735.0,43.1033,43.1376,42.9661,42.9833,62735.0
2018-06-07 15:00:00,50.14,50.23,50.14,50.22,98593.0,42.9919,43.069,42.9919,43.0605,98593.0
2018-06-07 15:30:00,50.21,50.35,50.18,50.26,316311.0,43.0519,43.1719,43.0262,43.0948,316311.0
2018-06-08 09:30:00,50.28,50.62,49.89,50.13,117537.0,43.1119,43.4034,42.7775,42.9833,117537.0
2018-06-08 10:00:00,50.12,50.4,50.01,50.26,69497.0,42.9747,43.2148,42.8804,43.0948,69497.0
2018-06-08 10:30:00,50.25,50.39,50.12,50.31,37401.0,43.0862,43.2062,42.9747,43.1376,37401.0
2018-06-08 11:00:00,50.27,50.39,50.25,50.34,37324.0,43.1033,43.2062,43.0862,43.1633,37324.0
2018-06-08 11:30:00,50.34,50.4,50.2,50.37,64519.0,43.1633,43.2148,43.0433,43.1891,64519.0
2018-06-08 12:00:00,50.38,50.49,50.36,50.46,34384.0,43.1976,43.292,43.1805,43.2662,34384.0
2018-06-08 12:30:00,50.47,50.49,50.31,50.38,31711.0,43.2748,43.292,43.1376,43.1976,31711.0
2018-06-08 13:00:00,50.37,50.54,50.36,50.52,48798.0,43.1891,43.3348,43.1805,43.3177,48798.0
2018-06-08 13:30:00,50.53,50.66,50.52,50.63,41677.0,43.3263,43.4377,43.3177,43.412,41677.0
2018-06-08 14:00:00,50.66,50.8,50.61,50.7,81973.0,43.4377,43.5578,43.3949,43.472,81973.0
2018-06-08 14:30:00,50.7,50.8,50.66,50.7,28984.0,43.472,43.5578,43.4377,43.472,28984.0
2018-06-08 15:00:00,50.69,50.71,50.56,50.69,45180.0,43.4635,43.4806,43.352,43.4635,45180.0
2018-06-08 15:30:00,50.68,50.75,50.58,50.74,176512.0,43.4549,43.5149,43.3691,43.5063,176512.0
2018-06-11 09:30:00,50.9,51.32,50.56,51.08,294253.0,43.6435,44.0036,43.352,43.7979,294253.0
2018-06-11 10:00:00,51.08,51.21,50.77,50.79,103999.0,43.7979,43.9093,43.532,43.5492,103999.0
2018-06-11 10:30:00,50.78,50.86,50.27,50.3,135931.0,43.5406,43.6092,43.1033,43.1291,135931.0
2018-06-11 11:00:00,50.32,50.63,50.27,50.59,37949.0,43.1462,43.412,43.1033,43.3777,37949.0
2018-06-11 11:30:00,50.59,50.77,50.58,50.63,33225.0,43.3777,43.532,43.3691,43.412,33225.0
2018-06-11 12:00:00,50.63,50.64,50.45,50.45,27833.0,43.412,43.4206,43.2577,43.2577,27833.0
2018-06-11 12:30:00,50.47,50.48,50.36,50.38,25880.0,43.2748,43.2834,43.1805,43.1976,25880.0
2018-06-11 13:00:00,50.38,50.44,50.27,50.27,32954.0,43.1976,43.2491,43.1033,43.1033,32954.0
2018-06-11 13:30:00,50.28,50.33,50.2,50.3,39844.0,43.1119,43.1548,43.0433,43.1291,39844.0
2018-06-11 14:00:00,50.29,50.31,50.21,50.27,33749.0,43.1205,43.1376,43.0519,43.1033,33749.0
2018-06-11 14:30:00,50.26,50.37,50.23,50.33,52903.0,43.0948,43.1891,43.069,43.1548,52903.0
2018-06-11 15:00:00,50.34,50.36,50.26,50.32,125583.0,43.1633,43.1805,43.0948,43.1462,125583.0
2018-06-11 15:30:00,50.31,50.32,50.12,50.16,256279.0,43.1376,43.1462,42.9747,43.009,256279.0
2018-06-12 09:30:00,50.28,50.45,50.03,50.27,223587.0,43.1119,43.2577,42.8975,43.1033,223587.0
2018-06-12 10:00:00,50.26,50.56,50.24,50.28,175569.0,43.0948,43.352,43.0776,43.1119,175569.0
2018-06-12 10:30:00,50.3,50.6,50.3,50.59,111289.0,43.1291,43.3863,43.1291,43.3777,111289.0
2018-06-12 11:00:00,50.6,50.67,50.09,50.12,198452.0,43.3863,43.4463,42.949,42.9747,198452.0
2018-06-12 11:30:00,50.12,50.27,50.07,50.16,58429.0,42.9747,43.1033,42.9318,43.009,58429.0
2018-06-12 12:00:00,50.16,50.3,50.03,50.04,211721.0,43.009,43.1291,42.8975,42.9061,211721.0
2018-06-12 12:30:00,50.04,50.08,49.81,49.96,68143.0,42.9061,42.9404,42.7089,42.8375,68143.0
2018-06-12 13:00:00,49.96,49.99,49.78,49.79,49306.0,42.8375,42.8632,42.6832,42.6918,49306.0
2018-06-12 13:30:00,49.78,49.78,49.61,49.64,56151.0,42.6832,42.6832,42.5374,42.5631,56151.0
2018-06-12 14:00:00,49.64,49.65,49.47,49.48,53489.0,42.5631,42.5717,42.4174,42.426,53489.0
2018-06-12 14:30:00,49.48,49.62,49.47,49.59,62217.0,42.426,42.546,42.4174,42.5203,62217.0
2018-06-12 15:00:00,49.59,49.72,49.56,49.66,112335.0,42.5203,42.6317,42.4945,42.5803,112335.0
2018-06-12 15:30:00,49.66,49.82,49.64,49.78,252571.0,42.5803,42.7175,42.5631,42.6832,252571.0
2018-06-13 09:30:00,49.86,49.9,49.55,49.82,79474.0,42.7518,42.7861,42.486,42.7175,79474.0
2018-06-13 10:00:00,49.83,49.88,49.77,49.85,48306.0,42.7261,42.7689,42.6746,42.7432,48306.0
2018-06-13 10:30:00,49.87,49.91,49.67,49.67,88536.0,42.7604,42.7947,42.5889,42.5889,88536.0
2018-06-13 11:00:00,49.67,49.72,49.54,49.7,68046.0,42.5889,42.6317,42.4774,42.6146,68046.0
2018-06-13 11:30:00,49.7,49.73,49.52,49.54,48142.0,42.6146,42.6403,42.4603,42.4774,48142.0
2018-06-13 12:00:00,49.54,49.54,49.37,49.37,55465.0,42.4774,42.4774,42.3316,42.3316,55465.0
2018-06-13 12:30:00,49.38,49.38,49.17,49.2,61338.0,42.3402,42.3402,42.1601,42.1859,61338.0
2018-06-13 13:00:00,49.19,49.24,49.13,49.21,46896.0,42.1773,42.2202,42.1258,42.1944,46896.0
2018-06-13 13:30:00,49.23,49.31,49.14,49.28,60457.0,42.2116,42.2802,42.1344,42.2545,60457.0
2018-06-13 14:00:00,49.28,49.35,49.12,49.2,49035.0,42.2545,42.3145,42.1173,42.1859,49035.0
2018-06-13 14:30:00,49.2,49.42,49.17,49.35,87140.0,42.1859,42.3745,42.1601,42.3145,87140.0
2018-06-13 15:00:00,49.36,49.59,49.28,49.34,98348.0,42.3231,42.5203,42.2545,42.3059,98348.0
2018-06-13 15:30:00,49.33,49.37,49.15,49.17,207664.0,42.2973,42.3316,42.143,42.1601,207664.0
2018-06-14 09:30:00,49.18,49.33,48.22,48.69,285947.0,42.1687,42.2973,41.3456,41.7486,285947.0
2018-06-14 10:00:00,48.7,49.03,48.7,48.8,140124.0,41.7572,42.0401,41.7572,41.8429,140124.0
2018-06-14 10:30:00,48.77,48.81,48.42,48.43,77147.0,41.8172,41.8515,41.5171,41.5256,77147.0
2018-06-14 11:00:00,48.43,48.6,48.29,48.44,101932.0,41.5256,41.6714,41.4056,41.5342,101932.0
2018-06-14 11:30:00,48.44,48.8,48.42,48.73,82307.0,41.5342,41.8429,41.5171,41.7829,82307.0
2018-06-14 12:00:00,48.73,48.82,48.67,48.8,109831.0,41.7829,41.86,41.7314,41.8429,109831.0
2018-06-14 12:30:00,48.8,49.0,48.8,48.96,75148.0,41.8429,42.0144,41.8429,41.9801,75148.0
2018-06-14 13:00:00,48.95,49.06,48.85,49.05,73407.0,41.9715,42.0658,41.8858,42.0573,73407.0
2018-06-14 13:30:00,49.06,49.16,49.03,49.04,60055.0,42.0658,42.1516,42.0401,42.0487,60055.0
2018-06-14 14:00:00,49.05,49.07,48.8,48.88,62341.0,42.0573,42.0744,41.8429,41.9115,62341.0
2018-06-14 14:30:00,48.88,48.89,48.73,48.76,57614.0,41.9115,41.9201,41.7829,41.8086,57614.0
2018-06-14 15:00:00,48.76,48.82,48.69,48.79,93171.0,41.8086,41.86,41.7486,41.8343,93171.0
2018-06-14 15:30:00,48.78,49.08,48.74,49.02,434215.0,41.8257,42.083,41.7914,42.0315,434215.0
2018-06-15 09:30:00,49.45,49.59,47.64,47.91,648937.0,42.4002,42.5203,40.8483,41.0798,648937.0
2018-06-15 10:00:00,47.9,48.11,47.77,47.9,132532.0,41.0712,41.2513,40.9597,41.0712,132532.0
2018-06-15 10:30:00,47.87,48.02,47.41,47.92,384685.0,41.0455,41.1741,40.6511,41.0884,384685.0
2018-06-15 11:00:00,47.93,48.02,47.65,47.82,297984.0,41.0969,41.1741,40.8568,41.0026,297984.0
2018-06-15 11:30:00,47.82,47.84,47.33,47.42,226931.0,41.0026,41.0198,40.5825,40.6596,226931.0
2018-06-15 12:00:00,47.43,47.48,47.06,47.12,379652.0,40.6682,40.7111,40.351,40.4024,379652.0
2018-06-15 12:30:00,47.12,47.36,46.9,47.36,368547.0,40.4024,40.6082,40.2138,40.6082,368547.0
2018-06-15 13:00:00,47.34,47.41,47.01,47.03,315296.0,40.591,40.6511,40.3081,40.3252,315296.0
2018-06-15 13:30:00,47.03,47.08,46.65,46.73,319700.0,40.3252,40.3681,39.9994,40.068,319700.0
2018-06-15 14:00:00,46.71,46.79,46.23,46.48,392721.0,40.0509,40.1194,39.6393,39.8536,392721.0
2018-06-15 14:30:00,46.48,46.94,46.4,46.91,370778.0,39.8536,40.2481,39.785,40.2223,370778.0
2018-06-15 15:00:00,46.91,47.1,46.75,46.87,281726.0,40.2223,40.3853,40.0852,40.188,281726.0
2018-06-15 15:30:00,46.86,46.87,46.48,46.75,1063534.0,40.1795,40.188,39.8536,40.0852,1063534.0
2018-06-18 09:30:00,46.42,47.61,46.39,47.38,357760.0,39.8022,40.8225,39.7765,40.6253,357760.0
2018-06-18 10:00:00,47.4,47.63,47.26,47.55,191370.0,40.6425,40.8397,40.5224,40.7711,191370.0
2018-06-18 10:30:00,47.56,47.89,47.53,47.75,182083.0,40.7797,41.0626,40.754,40.9426,182083.0
2018-06-18 11:00:00,47.75,47.77,47.62,47.68,149023.0,40.9426,40.9597,40.8311,40.8826,149023.0
2018-06-18 11:30:00,47.69,47.69,47.27,47.29,87502.0,40.8911,40.8911,40.531,40.5482,87502.0
2018-06-18 12:00:00,47.29,47.55,47.27,47.38,50754.0,40.5482,40.7711,40.531,40.6253,50754.0
2018-06-18 12:30:00,47.38,47.52,47.27,47.36,40994.0,40.6253,40.7454,40.531,40.6082,40994.0
2018-06-18 13:00:00,47.35,47.4,47.22,47.31,36768.0,40.5996,40.6425,40.4881,40.5653,36768.0
2018-06-18 13:30:00,47.31,47.42,47.27,47.39,36115.0,40.5653,40.6596,40.531,40.6339,36115.0
2018-06-18 14:00:00,47.38,47.59,47.38,47.57,54426.0,40.6253,40.8054,40.6253,40.7882,54426.0
2018-06-18 14:30:00,47.58,47.74,47.41,47.48,98062.0,40.7968,40.934,40.6511,40.7111,98062.0
2018-06-18 15:00:00,47.48,47.57,47.37,47.56,113112.0,40.7111,40.7882,40.6168,40.7797,113112.0
2018-06-18 15:30:00,47.56,47.65,47.46,47.49,339827.0,40.7797,40.8568,40.6939,40.7197,339827.0
2018-06-19 09:30:00,46.76,46.78,45.59,45.63,232489.0,40.0937,40.1109,39.0905,39.1248,232489.0
2018-06-19 10:00:00,45.7,45.73,45.35,45.36,93975.0,39.1848,39.2106,38.8847,38.8933,93975.0
2018-06-19 10:30:00,45.4,45.84,45.33,45.78,86046.0,38.9276,39.3049,38.8676,39.2534,86046.0
2018-06-19 11:00:00,45.76,45.95,45.58,45.8,187824.0,39.2363,39.3992,39.082,39.2706,187824.0
2018-06-19 11:30:00,45.82,46.14,45.73,46.05,165660.0,39.2877,39.5621,39.2106,39.4849,165660.0
2018-06-19 12:00:00,46.08,46.21,45.96,46.16,74556.0,39.5107,39.6221,39.4078,39.5793,74556.0
2018-06-19 12:30:00,46.16,46.39,46.12,46.37,53169.0,39.5793,39.7765,39.545,39.7593,53169.0
2018-06-19 13:00:00,46.38,46.38,46.14,46.17,33344.0,39.7679,39.7679,39.5621,39.5878,33344.0
2018-06-19 13:30:00,46.16,46.32,46.11,46.16,47329.0,39.5793,39.7165,39.5364,39.5793,47329.0
2018-06-19 14:00:00,46.15,46.36,46.13,46.36,114643.0,39.5707,39.7508,39.5535,39.7508,114643.0
2018-06-19 14:30:00,46.36,46.46,46.29,46.34,87167.0,39.7508,39.8365,39.6907,39.7336,87167.0
2018-06-19 15:00:00,46.32,46.49,46.29,46.47,99396.0,39.7165,39.8622,39.6907,39.8451,99396.0
2018-06-19 15:30:00,46.47,46.53,46.39,46.5,262984.0,39.8451,39.8965,39.7765,39.8708,262984.0
2018-06-20 09:30:00,46.7,46.7,46.02,46.58,215018.0,40.0423,40.0423,39.4592,39.9394,215018.0
2018-06-20 10:00:00,46.58,46.68,46.34,46.34,98308.0,39.9394,40.0251,39.7336,39.7336,98308.0
2018-06-20 10:30:00,46.36,46.51,46.28,46.41,37649.0,39.7508,39.8794,39.6822,39.7936,37649.0
2018-06-20 11:00:00,46.38,46.56,46.31,46.51,43542.0,39.7679,39.9222,39.7079,39.8794,43542.0
2018-06-20 11:30:00,46.52,46.76,46.43,46.72,53838.0,39.8879,40.0937,39.8108,40.0594,53838.0
2018-06-20 12:00:00,46.72,46.88,46.64,46.73,60205.0,40.0594,40.1966,39.9908,40.068,60205.0
2018-06-20 12:30:00,46.74,46.98,46.74,46.96,67080.0,40.0766,40.2824,40.0766,40.2652,67080.0
2018-06-20 13:00:00,46.96,47.02,46.87,46.9,57881.0,40.2652,40.3167,40.188,40.2138,57881.0
2018-06-20 13:30:00,46.91,47.07,46.91,47.04,50653.0,40.2223,40.3595,40.2223,40.3338,50653.0
2018-06-20 14:00:00,47.04,47.06,46.96,47.01,57351.0,40.3338,40.351,40.2652,40.3081,57351.0
2018-06-20 14:30:00,47.0,47.02,46.85,46.96,85204.0,40.2995,40.3167,40.1709,40.2652,85204.0
2018-06-20 15:00:00,46.94,47.01,46.94,47.0,86406.0,40.2481,40.3081,40.2481,40.2995,86406.0
2018-06-20 15:30:00,47.0,47.05,46.92,46.95,216331.0,40.2995,40.3424,40.2309,40.2566,216331.0
2018-06-21 09:30:00,46.97,46.97,46.3,46.37,117324.0,40.2738,40.2738,39.6993,39.7593,117324.0
2018-06-21 10:00:00,46.38,46.53,46.24,46.31,67810.0,39.7679,39.8965,39.6479,39.7079,67810.0
2018-06-21 10:30:00,46.29,46.54,46.26,46.27,52486.0,39.6907,39.9051,39.665,39.6736,52486.0
2018-06-21 11:00:00,46.24,46.48,46.1,46.46,87820.0,39.6479,39.8536,39.5278,39.8365,87820.0
2018-06-21 11:30:00,46.47,46.64,46.37,46.62,65848.0,39.8451,39.9908,39.7593,39.9737,65848.0
2018-06-21 12:00:00,46.64,46.65,46.44,46.65,97176.0,39.9908,39.9994,39.8193,39.9994,97176.0
2018-06-21 12:30:00,46.65,46.72,46.56,46.66,59275.0,39.9994,40.0594,39.9222,40.008,59275.0
2018-06-21 13:00:00,46.65,46.72,46.53,46.64,44627.0,39.9994,40.0594,39.8965,39.9908,44627.0
2018-06-21 13:30:00,46.65,46.7,46.53,46.7,46860.0,39.9994,40.0423,39.8965,40.0423,46860.0
2018-06-21 14:00:00,46.7,46.8,46.64,46.8,104106.0,40.0423,40.128,39.9908,40.128,104106.0
2018-06-21 14:30:00,46.8,46.85,46.69,46.71,216181.0,40.128,40.1709,40.0337,40.0509,216181.0
2018-06-21 15:00:00,46.71,46.74,46.58,46.6,76009.0,40.0509,40.0766,39.9394,39.9565,76009.0
2018-06-21 15:30:00,46.6,46.6,46.39,46.51,206758.0,39.9565,39.9565,39.7765,39.8794,206758.0
2018-06-22 09:30:00,46.91,47.43,46.91,47.41,87181.0,40.2223,40.6682,40.2223,40.6511,87181.0
2018-06-22 10:00:00,47.4,47.67,47.22,47.25,76440.0,40.6425,40.874,40.4881,40.5139,76440.0
2018-06-22 10:30:00,47.26,47.58,47.26,47.54,90604.0,40.5224,40.7968,40.5224,40.7625,90604.0
2018-06-22 11:00:00,47.55,47.67,47.32,47.45,94128.0,40.7711,40.874,40.5739,40.6854,94128.0
2018-06-22 11:30:00,47.46,47.56,47.35,47.51,82760.0,40.6939,40.7797,40.5996,40.7368,82760.0
2018-06-22 12:00:00,47.51,47.67,47.49,47.51,53767.0,40.7368,40.874,40.7197,40.7368,53767.0
2018-06-22 12:30:00,47.51,47.54,47.38,47.41,102770.0,40.7368,40.7625,40.6253,40.6511,102770.0
2018-06-22 13:00:00,47.41,47.59,47.41,47.59,52302.0,40.6511,40.8054,40.6511,40.8054,52302.0
2018-06-22 13:30:00,47.59,47.7,47.5,47.7,54147.0,40.8054,40.8997,40.7282,40.8997,54147.0
2018-06-22 14:00:00,47.7,47.75,47.55,47.62,102100.0,40.8997,40.9426,40.7711,40.8311,102100.0
2018-06-22 14:30:00,47.61,47.7,47.57,47.7,61895.0,40.8225,40.8997,40.7882,40.8997,61895.0
2018-06-22 15:00:00,47.69,47.72,47.58,47.63,149879.0,40.8911,40.9169,40.7968,40.8397,149879.0
2018-06-22 15:30:00,47.63,48.03,47.58,47.89,751630.0,40.8397,41.1827,40.7968,41.0626,751630.0
2018-06-25 09:30:00,47.66,47.66,45.95,46.05,193724.0,40.8654,40.8654,39.3992,39.4849,193724.0
2018-06-25 10:00:00,46.07,46.19,45.8,46.03,94504.0,39.5021,39.605,39.2706,39.4678,94504.0
2018-06-25 10:30:00,46.02,46.06,45.71,45.93,119445.0,39.4592,39.4935,39.1934,39.3821,119445.0
2018-06-25 11:00:00,45.91,45.92,45.62,45.62,100126.0,39.3649,39.3735,39.1162,39.1162,100126.0
2018-06-25 11:30:00,45.64,45.72,45.53,45.67,79699.0,39.1334,39.202,39.0391,39.1591,79699.0
2018-06-25 12:00:00,45.69,46.18,45.53,45.89,115967.0,39.1763,39.5964,39.0391,39.3478,115967.0
2018-06-25 12:30:00,45.87,46.31,45.84,46.23,75312.0,39.3306,39.7079,39.3049,39.6393,75312.0
2018-06-25 13:00:00,46.25,46.29,46.02,46.13,67289.0,39.6564,39.6907,39.4592,39.5535,67289.0
2018-06-25 13:30:00,46.11,46.51,46.11,46.34,86998.0,39.5364,39.8794,39.5364,39.7336,86998.0
2018-06-25 14:00:00,46.34,46.39,46.13,46.23,101876.0,39.7336,39.7765,39.5535,39.6393,101876.0
2018-06-25 14:30:00,46.23,46.24,45.92,46.05,98993.0,39.6393,39.6479,39.3735,39.4849,98993.0
2018-06-25 15:00:00,46.05,46.18,45.9,46.14,359687.0,39.4849,39.5964,39.3563,39.5621,359687.0
2018-06-25 15:30:00,46.15,46.69,46.14,46.52,668221.0,39.5707,40.0337,39.5621,39.8879,668221.0
2018-06-26 09:30:00,46.65,47.11,45.88,46.24,175971.0,39.9994,40.3938,39.3392,39.6479,175971.0
2018-06-26 10:00:00,46.24,46.65,46.24,46.33,161871.0,39.6479,39.9994,39.6479,39.725,161871.0
2018-06-26 10:30:00,46.33,46.54,46.21,46.48,150898.0,39.725,39.9051,39.6221,39.8536,150898.0
2018-06-26 11:00:00,46.47,46.96,46.47,46.69,107916.0,39.8451,40.2652,39.8451,40.0337,107916.0
2018-06-26 11:30:00,46.68,46.91,46.6,46.76,143676.0,40.0251,40.2223,39.9565,40.0937,143676.0
2018-06-26 12:00:00,46.77,46.84,46.61,46.79,58140.0,40.1023,40.1623,39.9651,40.1194,58140.0
2018-06-26 12:30:00,46.79,47.04,46.79,46.95,68207.0,40.1194,40.3338,40.1194,40.2566,68207.0
2018-06-26 13:00:00,46.93,47.03,46.88,47.03,57093.0,40.2395,40.3252,40.1966,40.3252,57093.0
2018-06-26 13:30:00,47.03,47.05,46.9,47.0,76797.0,40.3252,40.3424,40.2138,40.2995,76797.0
2018-06-26 14:00:00,47.0,47.13,46.99,47.01,78797.0,40.2995,40.411,40.2909,40.3081,78797.0
2018-06-26 14:30:00,47.02,47.12,46.93,47.03,98776.0,40.3167,40.4024,40.2395,40.3252,98776.0
2018-06-26 15:00:00,47.02,47.02,46.91,46.99,101732.0,40.3167,40.3167,40.2223,40.2909,101732.0
2018-06-26 15:30:00,46.99,47.07,46.79,46.9,343720.0,40.2909,40.3595,40.1194,40.2138,343720.0
2018-06-27 09:30:00,47.13,47.13,46.47,46.75,60842.0,40.411,40.411,39.8451,40.0852,60842.0
2018-06-27 10:00:00,46.74,46.94,46.64,46.79,29654.0,40.0766,40.2481,39.9908,40.1194,29654.0
2018-06-27 10:30:00,46.8,47.15,46.8,46.95,43190.0,40.128,40.4281,40.128,40.2566,43190.0
2018-06-27 11:00:00,46.95,46.95,46.53,46.54,35422.0,40.2566,40.2566,39.8965,39.9051,35422.0
2018-06-27 11:30:00,46.52,46.71,46.45,46.65,44621.0,39.8879,40.0509,39.8279,39.9994,44621.0
2018-06-27 12:00:00,46.64,46.79,46.61,46.65,28035.0,39.9908,40.1194,39.9651,39.9994,28035.0
2018-06-27 12:30:00,46.63,46.64,46.47,46.49,26657.0,39.9823,39.9908,39.8451,39.8622,26657.0
2018-06-27 13:00:00,46.47,46.51,46.1,46.31,75116.0,39.8451,39.8794,39.5278,39.7079,75116.0
2018-06-27 13:30:00,46.31,46.34,46.12,46.17,32363.0,39.7079,39.7336,39.545,39.5878,32363.0
2018-06-27 14:00:00,46.17,46.26,46.03,46.05,35727.0,39.5878,39.665,39.4678,39.4849,35727.0
2018-06-27 14:30:00,46.0,46.1,45.89,45.91,44137.0,39.4421,39.5278,39.3478,39.3649,44137.0
2018-06-27 15:00:00,45.91,45.98,45.73,45.93,121593.0,39.3649,39.4249,39.2106,39.3821,121593.0
2018-06-27 15:30:00,45.92,45.93,45.69,45.74,215103.0,39.3735,39.3821,39.1763,39.2191,215103.0
2018-06-28 09:30:00,45.55,45.61,44.76,45.09,161859.0,39.2158,39.2675,38.5357,38.8198,161859.0
2018-06-28 10:00:00,45.13,45.53,45.11,45.45,73614.0,38.8542,39.1986,38.837,39.1297,73614.0
2018-06-28 10:30:00,45.45,45.9,45.22,45.89,82138.0,39.1297,39.5171,38.9317,39.5085,82138.0
2018-06-28 11:00:00,45.9,45.97,45.54,45.95,98397.0,39.5171,39.5774,39.2072,39.5602,98397.0
2018-06-28 11:30:00,45.95,46.0,45.56,45.62,76102.0,39.5602,39.6032,39.2244,39.2761,76102.0
2018-06-28 12:00:00,45.63,45.72,45.56,45.65,67210.0,39.2847,39.3622,39.2244,39.3019,67210.0
2018-06-28 12:30:00,45.65,45.77,45.51,45.73,34643.0,39.3019,39.4052,39.1814,39.3708,34643.0
2018-06-28 13:00:00,45.74,45.78,45.6,45.65,27439.0,39.3794,39.4138,39.2589,39.3019,27439.0
2018-06-28 13:30:00,45.66,45.83,45.63,45.76,29482.0,39.3105,39.4569,39.2847,39.3966,29482.0
2018-06-28 14:00:00,45.79,45.84,45.74,45.81,26902.0,39.4224,39.4655,39.3794,39.4397,26902.0
2018-06-28 14:30:00,45.82,45.94,45.67,45.94,41311.0,39.4483,39.5516,39.3191,39.5516,41311.0
2018-06-28 15:00:00,45.95,46.07,45.9,45.99,69671.0,39.5602,39.6635,39.5171,39.5946,69671.0
2018-06-28 15:30:00,46.0,46.01,45.88,45.9,194989.0,39.6032,39.6118,39.4999,39.5171,194989.0
2018-06-29 09:30:00,46.19,46.68,46.1,46.68,134481.0,39.7668,40.1887,39.6893,40.1887,134481.0
2018-06-29 10:00:00,46.68,46.68,46.19,46.46,49744.0,40.1887,40.1887,39.7668,39.9993,49744.0
2018-06-29 10:30:00,46.45,46.72,46.43,46.65,93441.0,39.9907,40.2231,39.9734,40.1628,93441.0
2018-06-29 11:00:00,46.65,46.7,46.37,46.41,110407.0,40.1628,40.2059,39.9218,39.9562,110407.0
2018-06-29 11:30:00,46.39,46.4,46.29,46.33,44599.0,39.939,39.9476,39.8529,39.8873,44599.0
2018-06-29 12:00:00,46.33,46.36,46.23,46.3,31007.0,39.8873,39.9132,39.8012,39.8615,31007.0
2018-06-29 12:30:00,46.31,46.52,46.3,46.47,47648.0,39.8701,40.0509,39.8615,40.0079,47648.0
2018-06-29 13:00:00,46.48,46.52,46.41,46.44,29730.0,40.0165,40.0509,39.9562,39.982,29730.0
2018-06-29 13:30:00,46.43,46.54,46.38,46.46,43973.0,39.9734,40.0681,39.9304,39.9993,43973.0
2018-06-29 14:00:00,46.46,46.47,46.33,46.42,28890.0,39.9993,40.0079,39.8873,39.9648,28890.0
2018-06-29 14:30:00,46.44,46.45,46.28,46.35,42548.0,39.982,39.9907,39.8443,39.9046,42548.0
2018-06-29 15:00:00,46.35,46.38,46.08,46.11,61449.0,39.9046,39.9304,39.6721,39.6979,61449.0
2018-06-29 15:30:00,46.11,46.14,45.91,45.95,229674.0,39.6979,39.7238,39.5257,39.5602,229674.0
2018-07-02 09:30:00,45.92,46.25,45.48,46.25,96989.0,39.5344,39.8185,39.1555,39.8185,96989.0
2018-07-02 10:00:00,46.3,46.41,45.98,46.13,31976.0,39.8615,39.9562,39.586,39.7152,31976.0
2018-07-02 10:30:00,46.2,46.4,46.12,46.2,105509.0,39.7754,39.9476,39.7065,39.7754,105509.0
2018-07-02 11:00:00,46.21,46.27,45.9,45.98,30993.0,39.784,39.8357,39.5171,39.586,30993.0
2018-07-02 11:30:00,46.0,46.0,45.75,45.88,39713.0,39.6032,39.6032,39.388,39.4999,39713.0
2018-07-02 12:00:00,45.91,45.93,45.8,45.84,43485.0,39.5257,39.543,39.431,39.4655,43485.0
2018-07-02 12:30:00,45.85,46.06,45.83,46.03,30315.0,39.4741,39.6549,39.4569,39.6291,30315.0
2018-07-02 13:00:00,46.02,46.13,45.91,46.02,33926.0,39.6204,39.7152,39.5257,39.6204,33926.0
2018-07-02 13:30:00,46.01,46.18,45.99,46.04,28998.0,39.6118,39.7582,39.5946,39.6377,28998.0
2018-07-02 14:00:00,46.04,46.14,45.99,46.04,35462.0,39.6377,39.7238,39.5946,39.6377,35462.0
2018-07-02 14:30:00,46.05,46.2,46.01,46.13,38749.0,39.6463,39.7754,39.6118,39.7152,38749.0
2018-07-02 15:00:00,46.14,46.27,46.13,46.19,89620.0,39.7238,39.8357,39.7152,39.7668,89620.0
2018-07-02 15:30:00,46.19,46.31,46.11,46.16,299848.0,39.7668,39.8701,39.6979,39.741,299848.0
2018-07-03 09:30:00,46.4,46.66,45.92,46.01,102688.0,39.9476,40.1714,39.5344,39.6118,102688.0
2018-07-03 10:00:00,46.02,46.09,45.77,45.87,59128.0,39.6204,39.6807,39.4052,39.4913,59128.0
2018-07-03 10:30:00,45.85,45.91,45.41,45.5,91458.0,39.4741,39.5257,39.0953,39.1728,91458.0
2018-07-03 11:00:00,45.52,45.85,45.41,45.58,73034.0,39.19,39.4741,39.0953,39.2416,73034.0
2018-07-03 11:30:00,45.63,45.73,45.35,45.46,84365.0,39.2847,39.3708,39.0436,39.1383,84365.0
2018-07-03 12:00:00,45.48,45.49,45.21,45.23,170550.0,39.1555,39.1641,38.9231,38.9403,170550.0
2018-07-03 12:30:00,45.23,45.3,45.09,45.21,168152.0,38.9403,39.0006,38.8198,38.9231,168152.0
2018-07-05 09:30:00,45.55,46.44,45.55,46.2,212262.0,39.2158,39.982,39.2158,39.7754,212262.0
2018-07-05 10:00:00,46.23,46.52,46.11,46.49,127993.0,39.8012,40.0509,39.6979,40.0251,127993.0
2018-07-05 10:30:00,46.48,46.52,46.02,46.03,65727.0,40.0165,40.0509,39.6204,39.6291,65727.0
2018-07-05 11:00:00,46.0,46.25,45.91,46.14,72604.0,39.6032,39.8185,39.5257,39.7238,72604.0
2018-07-05 11:30:00,46.15,46.31,46.15,46.2,31813.0,39.7324,39.8701,39.7324,39.7754,31813.0
2018-07-05 12:00:00,46.17,46.38,46.07,46.18,71489.0,39.7496,39.9304,39.6635,39.7582,71489.0
2018-07-05 12:30:00,46.15,46.25,46.1,46.23,33470.0,39.7324,39.8185,39.6893,39.8012,33470.0
2018-07-05 13:00:00,46.25,46.35,46.22,46.28,37574.0,39.8185,39.9046,39.7926,39.8443,37574.0
2018-07-05 13:30:00,46.28,46.28,46.1,46.14,51976.0,39.8443,39.8443,39.6893,39.7238,51976.0
2018-07-05 14:00:00,46.14,46.41,46.14,46.41,83779.0,39.7238,39.9562,39.7238,39.9562,83779.0
2018-07-05 14:30:00,46.4,46.56,46.38,46.54,110213.0,39.9476,40.0854,39.9304,40.0681,110213.0
2018-07-05 15:00:00,46.54,46.61,46.49,46.58,132798.0,40.0681,40.1284,40.0251,40.1026,132798.0
2018-07-05 15:30:00,46.58,46.75,46.52,46.7,428237.0,40.1026,40.2489,40.0509,40.2059,428237.0
2018-07-06 09:30:00,46.31,46.37,45.65,46.0,128366.0,39.8701,39.9218,39.3019,39.6032,128366.0
2018-07-06 10:00:00,46.0,46.44,45.95,46.41,65528.0,39.6032,39.982,39.5602,39.9562,65528.0
2018-07-06 10:30:00,46.43,46.46,46.28,46.37,57258.0,39.9734,39.9993,39.8443,39.9218,57258.0
2018-07-06 11:00:00,46.38,46.62,46.34,46.41,71041.0,39.9304,40.137,39.8959,39.9562,71041.0
2018-07-06 11:30:00,46.41,46.48,46.3,46.46,72037.0,39.9562,40.0165,39.8615,39.9993,72037.0
2018-07-06 12:00:00,46.45,46.63,46.45,46.59,93086.0,39.9907,40.1456,39.9907,40.1112,93086.0
2018-07-06 12:30:00,46.6,46.64,46.53,46.62,38959.0,40.1198,40.1542,40.0595,40.137,38959.0
2018-07-06 13:00:00,46.61,46.63,46.54,46.57,32112.0,40.1284,40.1456,40.0681,40.094,32112.0
2018-07-06 13:30:00,46.57,46.72,46.57,46.68,32776.0,40.094,40.2231,40.094,40.1887,32776.0
2018-07-06 14:00:00,46.68,46.78,46.63,46.66,66085.0,40.1887,40.2748,40.1456,40.1714,66085.0
2018-07-06 14:30:00,46.66,46.66,46.49,46.51,54662.0,40.1714,40.1714,40.0251,40.0423,54662.0
2018-07-06 15:00:00,46.5,46.61,46.49,46.59,94328.0,40.0337,40.1284,40.0251,40.1112,94328.0
2018-07-06 15:30:00,46.59,46.59,46.37,46.39,261173.0,40.1112,40.1112,39.9218,39.939,261173.0
2018-07-09 09:30:00,46.48,46.63,46.25,46.44,88077.0,40.0165,40.1456,39.8185,39.982,88077.0
2018-07-09 10:00:00,46.41,46.5,46.28,46.5,40624.0,39.9562,40.0337,39.8443,40.0337,40624.0
2018-07-09 10:30:00,46.5,46.82,46.43,46.79,50835.0,40.0337,40.3092,39.9734,40.2834,50835.0
2018-07-09 11:00:00,46.8,46.8,46.55,46.6,38831.0,40.292,40.292,40.0767,40.1198,38831.0
2018-07-09 11:30:00,46.6,46.69,46.52,46.63,40969.0,40.1198,40.1973,40.0509,40.1456,40969.0
2018-07-09 12:00:00,46.6,46.87,46.6,46.78,33112.0,40.1198,40.3522,40.1198,40.2748,33112.0
2018-07-09 12:30:00,46.76,46.77,46.54,46.55,49781.0,40.2575,40.2662,40.0681,40.0767,49781.0
2018-07-09 13:00:00,46.54,46.82,46.52,46.8,33493.0,40.0681,40.3092,40.0509,40.292,33493.0
2018-07-09 13:30:00,46.81,46.83,46.71,46.73,30955.0,40.3006,40.3178,40.2145,40.2317,30955.0
2018-07-09 14:00:00,46.74,46.82,46.71,46.79,32793.0,40.2403,40.3092,40.2145,40.2834,32793.0
2018-07-09 14:30:00,46.79,46.83,46.74,46.74,28059.0,40.2834,40.3178,40.2403,40.2403,28059.0
2018-07-09 15:00:00,46.74,46.79,46.7,46.76,40371.0,40.2403,40.2834,40.2059,40.2575,40371.0
2018-07-09 15:30:00,46.76,46.88,46.71,46.81,158714.0,40.2575,40.3609,40.2145,40.3006,158714.0
2018-07-10 09:30:00,47.06,47.44,46.77,47.35,100311.0,40.5158,40.843,40.2662,40.7655,100311.0
2018-07-10 10:00:00,47.36,47.7,47.29,47.62,48485.0,40.7741,41.0668,40.7138,40.998,48485.0
2018-07-10 10:30:00,47.6,47.67,47.16,47.21,39334.0,40.9807,41.041,40.6019,40.645,39334.0
2018-07-10 11:00:00,47.2,47.3,47.14,47.25,28153.0,40.6364,40.7225,40.5847,40.6794,28153.0
2018-07-10 11:30:00,47.25,47.37,47.2,47.29,36587.0,40.6794,40.7827,40.6364,40.7138,36587.0
2018-07-10 12:00:00,47.29,47.31,47.13,47.29,33825.0,40.7138,40.7311,40.5761,40.7138,33825.0
2018-07-10 12:30:00,47.33,47.4,47.26,47.34,174833.0,40.7483,40.8085,40.688,40.7569,174833.0
2018-07-10 13:00:00,47.34,47.4,47.28,47.33,52578.0,40.7569,40.8085,40.7052,40.7483,52578.0
2018-07-10 13:30:00,47.32,47.32,47.11,47.18,30636.0,40.7397,40.7397,40.5589,40.6191,30636.0
2018-07-10 14:00:00,47.18,47.26,47.11,47.25,51822.0,40.6191,40.688,40.5589,40.6794,51822.0
2018-07-10 14:30:00,47.26,47.32,47.2,47.28,50699.0,40.688,40.7397,40.6364,40.7052,50699.0
2018-07-10 15:00:00,47.27,47.34,47.21,47.3,72100.0,40.6966,40.7569,40.645,40.7225,72100.0
2018-07-10 15:30:00,47.3,47.46,47.15,47.41,283943.0,40.7225,40.8602,40.5933,40.8172,283943.0
2018-07-11 09:30:00,46.79,46.9,46.36,46.68,87087.0,40.2834,40.3781,39.9132,40.1887,87087.0
2018-07-11 10:00:00,46.72,46.94,46.64,46.88,45685.0,40.2231,40.4125,40.1542,40.3609,45685.0
2018-07-11 10:30:00,46.88,47.02,46.54,46.65,64671.0,40.3609,40.4814,40.0681,40.1628,64671.0
2018-07-11 11:00:00,46.65,46.69,46.36,46.4,44039.0,40.1628,40.1973,39.9132,39.9476,44039.0
2018-07-11 11:30:00,46.41,46.54,46.37,46.44,54401.0,39.9562,40.0681,39.9218,39.982,54401.0
2018-07-11 12:00:00,46.4,46.65,46.37,46.55,25283.0,39.9476,40.1628,39.9218,40.0767,25283.0
2018-07-11 12:30:00,46.6,46.68,46.45,46.46,17988.0,40.1198,40.1887,39.9907,39.9993,17988.0
2018-07-11 13:00:00,46.46,46.59,46.35,46.54,34680.0,39.9993,40.1112,39.9046,40.0681,34680.0
2018-07-11 13:30:00,46.54,46.58,46.3,46.38,37981.0,40.0681,40.1026,39.8615,39.9304,37981.0
2018-07-11 14:00:00,46.4,46.45,46.22,46.45,36354.0,39.9476,39.9907,39.7926,39.9907,36354.0
2018-07-11 14:30:00,46.47,46.63,46.47,46.59,51527.0,40.0079,40.1456,40.0079,40.1112,51527.0
2018-07-11 15:00:00,46.59,46.72,46.49,46.5,60771.0,40.1112,40.2231,40.0251,40.0337,60771.0
2018-07-11 15:30:00,46.51,46.87,46.49,46.75,257818.0,40.0423,40.3522,40.0251,40.2489,257818.0
2018-07-12 09:30:00,47.21,47.21,46.67,46.93,74876.0,40.645,40.645,40.1801,40.4039,74876.0
2018-07-12 10:00:00,46.98,47.31,46.93,47.27,68890.0,40.4469,40.7311,40.4039,40.6966,68890.0
2018-07-12 10:30:00,47.3,47.3,46.82,47.02,112872.0,40.7225,40.7225,40.3092,40.4814,112872.0
2018-07-12 11:00:00,47.05,47.12,46.85,46.93,43386.0,40.5072,40.5675,40.335,40.4039,43386.0
2018-07-12 11:30:00,46.95,47.03,46.75,46.89,45834.0,40.4211,40.49,40.2489,40.3695,45834.0
2018-07-12 12:00:00,46.88,46.88,46.65,46.71,39511.0,40.3609,40.3609,40.1628,40.2145,39511.0
2018-07-12 12:30:00,46.75,46.81,46.6,46.7,55417.0,40.2489,40.3006,40.1198,40.2059,55417.0
2018-07-12 13:00:00,46.71,46.72,46.55,46.6,23624.0,40.2145,40.2231,40.0767,40.1198,23624.0
2018-07-12 13:30:00,46.64,46.65,46.51,46.52,44992.0,40.1542,40.1628,40.0423,40.0509,44992.0
2018-07-12 14:00:00,46.52,46.64,46.49,46.63,30656.0,40.0509,40.1542,40.0251,40.1456,30656.0
2018-07-12 14:30:00,46.61,46.84,46.61,46.82,66712.0,40.1284,40.3264,40.1284,40.3092,66712.0
2018-07-12 15:00:00,46.83,46.89,46.72,46.81,73200.0,40.3178,40.3695,40.2231,40.3006,73200.0
2018-07-12 15:30:00,46.8,46.89,46.77,46.8,182016.0,40.292,40.3695,40.2662,40.292,182016.0
2018-07-13 09:30:00,46.78,47.15,46.69,46.81,71925.0,40.2748,40.5933,40.1973,40.3006,71925.0
2018-07-13 10:00:00,46.85,47.31,46.85,47.12,53218.0,40.335,40.7311,40.335,40.5675,53218.0
2018-07-13 10:30:00,47.12,47.32,47.03,47.29,33696.0,40.5675,40.7397,40.49,40.7138,33696.0
2018-07-13 11:00:00,47.28,47.41,47.16,47.35,56887.0,40.7052,40.8172,40.6019,40.7655,56887.0
2018-07-13 11:30:00,47.35,47.39,47.21,47.23,42348.0,40.7655,40.7999,40.645,40.6622,42348.0
2018-07-13 12:00:00,47.23,47.41,47.22,47.3,38192.0,40.6622,40.8172,40.6536,40.7225,38192.0
2018-07-13 12:30:00,47.29,47.38,47.26,47.37,40306.0,40.7138,40.7913,40.688,40.7827,40306.0
2018-07-13 13:00:00,47.38,47.45,47.27,47.35,37874.0,40.7913,40.8516,40.6966,40.7655,37874.0
2018-07-13 13:30:00,47.35,47.4,47.21,47.4,39484.0,40.7655,40.8085,40.645,40.8085,39484.0
2018-07-13 14:00:00,47.4,47.45,47.3,47.41,49660.0,40.8085,40.8516,40.7225,40.8172,49660.0
2018-07-13 14:30:00,47.4,47.44,47.35,47.35,39094.0,40.8085,40.843,40.7655,40.7655,39094.0
2018-07-13 15:00:00,47.36,47.42,47.26,47.29,55775.0,40.7741,40.8258,40.688,40.7138,55775.0
2018-07-13 15:30:00,47.28,47.31,47.16,47.28,215903.0,40.7052,40.7311,40.6019,40.7052,215903.0
2018-07-16 09:30:00,47.1,47.51,47.04,47.44,52407.0,40.5503,40.9032,40.4986,40.843,52407.0
2018-07-16 10:00:00,47.46,47.54,47.37,47.4,184793.0,40.8602,40.9291,40.7827,40.8085,184793.0
2018-07-16 10:30:00,47.4,47.64,47.08,47.14,57849.0,40.8085,41.0152,40.533,40.5847,57849.0
2018-07-16 11:00:00,47.13,47.16,46.98,46.99,39440.0,40.5761,40.6019,40.4469,40.4556,39440.0
2018-07-16 11:30:00,46.99,47.02,46.72,46.88,39600.0,40.4556,40.4814,40.2231,40.3609,39600.0
2018-07-16 12:00:00,46.9,46.92,46.8,46.81,19219.0,40.3781,40.3953,40.292,40.3006,19219.0
2018-07-16 12:30:00,46.83,46.95,46.77,46.95,15382.0,40.3178,40.4211,40.2662,40.4211,15382.0
2018-07-16 13:00:00,46.95,47.01,46.89,46.91,17148.0,40.4211,40.4728,40.3695,40.3867,17148.0
2018-07-16 13:30:00,46.9,46.96,46.89,46.91,21956.0,40.3781,40.4297,40.3695,40.3867,21956.0
2018-07-16 14:00:00,46.91,46.92,46.8,46.91,21583.0,40.3867,40.3953,40.292,40.3867,21583.0
2018-07-16 14:30:00,46.9,46.91,46.73,46.75,40302.0,40.3781,40.3867,40.2317,40.2489,40302.0
2018-07-16 15:00:00,46.75,46.87,46.75,46.84,28463.0,40.2489,40.3522,40.2489,40.3264,28463.0
2018-07-16 15:30:00,46.84,46.92,46.78,46.86,130222.0,40.3264,40.3953,40.2748,40.3436,130222.0
2018-07-17 09:30:00,46.78,47.37,46.55,46.84,48146.0,40.2748,40.7827,40.0767,40.3264,48146.0
2018-07-17 10:00:00,46.81,47.07,46.81,47.03,31248.0,40.3006,40.5244,40.3006,40.49,31248.0
2018-07-17 10:30:00,47.03,47.08,46.74,46.85,63589.0,40.49,40.533,40.2403,40.335,63589.0
2018-07-17 11:00:00,46.83,46.85,46.64,46.78,95531.0,40.3178,40.335,40.1542,40.2748,95531.0
2018-07-17 11:30:00,46.77,47.04,46.74,47.04,31619.0,40.2662,40.4986,40.2403,40.4986,31619.0
2018-07-17 12:00:00,47.03,47.08,46.9,46.9,30479.0,40.49,40.533,40.3781,40.3781,30479.0
2018-07-17 12:30:00,46.93,46.99,46.87,46.91,29157.0,40.4039,40.4556,40.3522,40.3867,29157.0
2018-07-17 13:00:00,46.92,47.0,46.9,46.98,31326.0,40.3953,40.4642,40.3781,40.4469,31326.0
2018-07-17 13:30:00,46.99,47.02,46.93,46.96,49390.0,40.4556,40.4814,40.4039,40.4297,49390.0
2018-07-17 14:00:00,46.97,46.98,46.76,46.78,72148.0,40.4383,40.4469,40.2575,40.2748,72148.0
2018-07-17 14:30:00,46.77,46.96,46.69,46.91,124668.0,40.2662,40.4297,40.1973,40.3867,124668.0
2018-07-17 15:00:00,46.91,47.05,46.86,46.9,50271.0,40.3867,40.5072,40.3436,40.3781,50271.0
2018-07-17 15:30:00,46.91,46.93,46.78,46.79,175989.0,40.3867,40.4039,40.2748,40.2834,175989.0
2018-07-18 09:30:00,47.11,47.67,47.07,47.67,94337.0,40.5589,41.041,40.5244,41.041,94337.0
2018-07-18 10:00:00,47.65,47.68,47.38,47.41,55815.0,41.0238,41.0496,40.7913,40.8172,55815.0
2018-07-18 10:30:00,47.33,47.57,47.25,47.57,40244.0,40.7483,40.9549,40.6794,40.9549,40244.0
2018-07-18 11:00:00,47.57,47.69,47.33,47.39,56420.0,40.9549,41.0582,40.7483,40.7999,56420.0
2018-07-18 11:30:00,47.36,47.58,47.29,47.55,52618.0,40.7741,40.9635,40.7138,40.9377,52618.0
2018-07-18 12:00:00,47.54,47.78,47.46,47.78,56184.0,40.9291,41.1357,40.8602,41.1357,56184.0
2018-07-18 12:30:00,47.78,47.96,47.73,47.78,50194.0,41.1357,41.2907,41.0927,41.1357,50194.0
2018-07-18 13:00:00,47.78,47.89,47.71,47.85,24861.0,41.1357,41.2304,41.0754,41.196,24861.0
2018-07-18 13:30:00,47.82,47.85,47.72,47.81,24419.0,41.1701,41.196,41.084,41.1615,24419.0
2018-07-18 14:00:00,47.8,47.91,47.76,47.82,38025.0,41.1529,41.2476,41.1185,41.1701,38025.0
2018-07-18 14:30:00,47.78,47.78,47.7,47.75,25823.0,41.1357,41.1357,41.0668,41.1099,25823.0
2018-07-18 15:00:00,47.75,47.8,47.71,47.78,35215.0,41.1099,41.1529,41.0754,41.1357,35215.0
2018-07-18 15:30:00,47.77,48.0,47.76,47.92,279686.0,41.1271,41.3251,41.1185,41.2562,279686.0
2018-07-19 09:30:00,47.73,47.73,46.85,46.98,118498.0,41.0927,41.0927,40.335,40.4469,118498.0
2018-07-19 10:00:00,46.96,47.28,46.87,47.11,69792.0,40.4297,40.7052,40.3522,40.5589,69792.0
2018-07-19 10:30:00,47.09,47.27,46.85,46.97,65264.0,40.5417,40.6966,40.335,40.4383,65264.0
2018-07-19 11:00:00,46.96,47.11,46.77,47.01,63480.0,40.4297,40.5589,40.2662,40.4728,63480.0
2018-07-19 11:30:00,47.0,47.15,46.85,46.91,48185.0,40.4642,40.5933,40.335,40.3867,48185.0
2018-07-19 12:00:00,46.92,47.04,46.87,47.02,27249.0,40.3953,40.4986,40.3522,40.4814,27249.0
2018-07-19 12:30:00,47.01,47.07,46.92,46.96,26790.0,40.4728,40.5244,40.3953,40.4297,26790.0
2018-07-19 13:00:00,46.96,47.03,46.85,46.95,159051.0,40.4297,40.49,40.335,40.4211,159051.0
2018-07-19 13:30:00,46.94,47.08,46.9,47.0,101579.0,40.4125,40.533,40.3781,40.4642,101579.0
2018-07-19 14:00:00,47.01,47.06,46.9,46.94,56495.0,40.4728,40.5158,40.3781,40.4125,56495.0
2018-07-19 14:30:00,46.94,46.97,46.76,46.77,79497.0,40.4125,40.4383,40.2575,40.2662,79497.0
2018-07-19 15:00:00,46.76,46.81,46.64,46.74,106806.0,40.2575,40.3006,40.1542,40.2403,106806.0
2018-07-19 15:30:00,46.75,46.84,46.62,46.66,462895.0,40.2489,40.3264,40.137,40.1714,462895.0
2018-07-20 09:30:00,46.54,46.92,46.33,46.58,112060.0,40.0681,40.3953,39.8873,40.1026,112060.0
2018-07-20 10:00:00,46.59,46.61,46.41,46.57,81306.0,40.1112,40.1284,39.9562,40.094,81306.0
2018-07-20 10:30:00,46.57,46.77,46.51,46.51,66605.0,40.094,40.2662,40.0423,40.0423,66605.0
2018-07-20 11:00:00,46.52,46.63,46.38,46.48,71230.0,40.0509,40.1456,39.9304,40.0165,71230.0
2018-07-20 11:30:00,46.46,46.88,46.46,46.8,46607.0,39.9993,40.3609,39.9993,40.292,46607.0
2018-07-20 12:00:00,46.81,46.87,46.74,46.85,40081.0,40.3006,40.3522,40.2403,40.335,40081.0
2018-07-20 12:30:00,46.85,47.07,46.84,46.95,27666.0,40.335,40.5244,40.3264,40.4211,27666.0
2018-07-20 13:00:00,46.92,47.05,46.91,47.03,42527.0,40.3953,40.5072,40.3867,40.49,42527.0
2018-07-20 13:30:00,47.04,47.14,47.02,47.11,40963.0,40.4986,40.5847,40.4814,40.5589,40963.0
2018-07-20 14:00:00,47.1,47.11,46.97,47.01,51934.0,40.5503,40.5589,40.4383,40.4728,51934.0
2018-07-20 14:30:00,47.01,47.03,46.92,46.95,34744.0,40.4728,40.49,40.3953,40.4211,34744.0
2018-07-20 15:00:00,46.94,46.99,46.88,46.97,71524.0,40.4125,40.4556,40.3609,40.4383,71524.0
2018-07-20 15:30:00,46.96,47.08,46.86,46.95,302190.0,40.4297,40.533,40.3436,40.4211,302190.0
2018-07-23 09:30:00,47.29,47.65,47.06,47.63,151287.0,40.7138,41.0238,40.5158,41.0066,151287.0
2018-07-23 10:00:00,47.6,47.7,47.17,47.17,140220.0,40.9807,41.0668,40.6105,40.6105,140220.0
2018-07-23 10:30:00,47.17,47.52,47.08,47.5,102696.0,40.6105,40.9119,40.533,40.8946,102696.0
2018-07-23 11:00:00,47.5,47.71,47.46,47.56,85382.0,40.8946,41.0754,40.8602,40.9463,85382.0
2018-07-23 11:30:00,47.58,47.85,47.49,47.75,80753.0,40.9635,41.196,40.886,41.1099,80753.0
2018-07-23 12:00:00,47.74,47.86,47.68,47.8,47382.0,41.1013,41.2046,41.0496,41.1529,47382.0
2018-07-23 12:30:00,47.77,47.91,47.71,47.89,49950.0,41.1271,41.2476,41.0754,41.2304,49950.0
2018-07-23 13:00:00,47.88,47.93,47.81,47.85,44357.0,41.2218,41.2648,41.1615,41.196,44357.0
2018-07-23 13:30:00,47.87,48.01,47.76,47.77,155334.0,41.2132,41.3337,41.1185,41.1271,155334.0
2018-07-23 14:00:00,47.77,47.84,47.72,47.77,78125.0,41.1271,41.1874,41.084,41.1271,78125.0
2018-07-23 14:30:00,47.77,48.03,47.72,47.9,170425.0,41.1271,41.3509,41.084,41.239,170425.0
2018-07-23 15:00:00,47.92,47.92,47.73,47.74,139830.0,41.2562,41.2562,41.0927,41.1013,139830.0
2018-07-23 15:30:00,47.72,47.96,47.7,47.78,447683.0,41.084,41.2907,41.0668,41.1357,447683.0
2018-07-24 09:30:00,49.06,49.2,47.2,47.8,601032.0,42.2377,42.3582,40.6364,41.1529,601032.0
2018-07-24 10:00:00,47.78,49.08,47.77,48.99,285082.0,41.1357,42.2549,41.1271,42.1774,285082.0
2018-07-24 10:30:00,48.99,49.5,48.98,49.3,229957.0,42.1774,42.6165,42.1688,42.4443,229957.0
2018-07-24 11:00:00,49.3,49.47,48.84,49.18,194509.0,42.4443,42.5907,42.0483,42.341,194509.0
2018-07-24 11:30:00,49.15,49.7,49.03,49.61,178028.0,42.3152,42.7887,42.2119,42.7112,178028.0
2018-07-24 12:00:00,49.59,49.59,49.12,49.15,112064.0,42.694,42.694,42.2894,42.3152,112064.0
2018-07-24 12:30:00,49.14,49.14,48.47,48.55,130326.0,42.3066,42.3066,41.7297,41.7986,130326.0
2018-07-24 13:00:00,48.56,49.02,48.5,48.74,78298.0,41.8072,42.2033,41.7556,41.9622,78298.0
2018-07-24 13:30:00,48.73,48.92,48.56,48.84,69831.0,41.9536,42.1172,41.8072,42.0483,69831.0
2018-07-24 14:00:00,48.83,48.91,48.68,48.85,174550.0,42.0397,42.1086,41.9105,42.0569,174550.0
2018-07-24 14:30:00,48.86,49.12,48.75,49.03,106051.0,42.0655,42.2894,41.9708,42.2119,106051.0
2018-07-24 15:00:00,49.04,49.1,48.9,49.08,98819.0,42.2205,42.2721,42.1,42.2549,98819.0
2018-07-24 15:30:00,49.07,49.15,48.96,49.12,423568.0,42.2463,42.3152,42.1516,42.2894,423568.0
2018-07-25 09:30:00,49.16,49.55,48.94,49.36,241333.0,42.3238,42.6596,42.1344,42.496,241333.0
2018-07-25 10:00:00,49.35,49.56,49.23,49.5,173157.0,42.4874,42.6682,42.3841,42.6165,173157.0
2018-07-25 10:30:00,49.49,49.62,49.22,49.29,71157.0,42.6079,42.7198,42.3755,42.4357,71157.0
2018-07-25 11:00:00,49.3,49.61,49.07,49.51,284052.0,42.4443,42.7112,42.2463,42.6251,284052.0
2018-07-25 11:30:00,49.51,49.6,49.3,49.53,57337.0,42.6251,42.7026,42.4443,42.6423,57337.0
2018-07-25 12:00:00,49.53,49.56,49.35,49.54,132229.0,42.6423,42.6682,42.4874,42.651,132229.0
2018-07-25 12:30:00,49.56,49.64,49.51,49.57,50741.0,42.6682,42.737,42.6251,42.6768,50741.0
2018-07-25 13:00:00,49.56,49.58,49.32,49.35,36490.0,42.6682,42.6854,42.4615,42.4874,36490.0
2018-07-25 13:30:00,49.34,49.36,49.16,49.18,42134.0,42.4788,42.496,42.3238,42.341,42134.0
2018-07-25 14:00:00,49.19,49.36,49.16,49.29,71112.0,42.3496,42.496,42.3238,42.4357,71112.0
2018-07-25 14:30:00,49.28,49.33,49.23,49.29,81971.0,42.4271,42.4702,42.3841,42.4357,81971.0
2018-07-25 15:00:00,49.3,49.4,49.24,49.31,111277.0,42.4443,42.5304,42.3927,42.4529,111277.0
2018-07-25 15:30:00,49.29,49.64,49.17,49.61,526921.0,42.4357,42.737,42.3324,42.7112,526921.0
2018-07-26 09:30:00,49.18,49.55,48.19,48.29,297391.0,42.341,42.6596,41.4887,41.5748,297391.0
2018-07-26 10:00:00,48.25,48.33,47.31,47.43,392662.0,41.5403,41.6092,40.7311,40.8344,392662.0
2018-07-26 10:30:00,47.47,47.52,47.05,47.36,196312.0,40.8688,40.9119,40.5072,40.7741,196312.0
2018-07-26 11:00:00,47.37,47.69,47.3,47.65,359872.0,40.7827,41.0582,40.7225,41.0238,359872.0
2018-07-26 11:30:00,47.65,48.06,47.59,48.03,121061.0,41.0238,41.3768,40.9721,41.3509,121061.0
2018-07-26 12:00:00,48.03,48.14,47.93,48.08,90024.0,41.3509,41.4456,41.2648,41.394,90024.0
2018-07-26 12:30:00,48.08,48.22,48.05,48.14,132319.0,41.394,41.5145,41.3682,41.4456,132319.0
2018-07-26 13:00:00,48.14,48.52,48.12,48.46,79925.0,41.4456,41.7728,41.4284,41.7211,79925.0
2018-07-26 13:30:00,48.45,48.51,48.22,48.24,63665.0,41.7125,41.7642,41.5145,41.5317,63665.0
2018-07-26 14:00:00,48.23,48.41,48.23,48.34,56873.0,41.5231,41.6781,41.5231,41.6178,56873.0
2018-07-26 14:30:00,48.34,48.43,48.23,48.27,99559.0,41.6178,41.6953,41.5231,41.5576,99559.0
2018-07-26 15:00:00,48.26,48.36,48.12,48.34,119205.0,41.549,41.635,41.4284,41.6178,119205.0
2018-07-26 15:30:00,48.34,48.46,48.33,48.43,329973.0,41.6178,41.7211,41.6092,41.6953,329973.0
2018-07-27 09:30:00,48.73,48.85,48.38,48.42,97073.0,41.9536,42.0569,41.6523,41.6867,97073.0
2018-07-27 10:00:00,48.45,48.53,48.15,48.34,78225.0,41.7125,41.7814,41.4542,41.6178,78225.0
2018-07-27 10:30:00,48.32,48.45,48.18,48.42,60853.0,41.6006,41.7125,41.4801,41.6867,60853.0
2018-07-27 11:00:00,48.41,48.45,48.13,48.13,72959.0,41.6781,41.7125,41.437,41.437,72959.0
2018-07-27 11:30:00,48.14,48.37,48.1,48.34,69108.0,41.4456,41.6437,41.4112,41.6178,69108.0
2018-07-27 12:00:00,48.34,48.37,48.24,48.25,36879.0,41.6178,41.6437,41.5317,41.5403,36879.0
2018-07-27 12:30:00,48.26,48.26,48.01,48.01,43581.0,41.549,41.549,41.3337,41.3337,43581.0
2018-07-27 13:00:00,48.01,48.11,47.9,48.08,47454.0,41.3337,41.4198,41.239,41.394,47454.0
2018-07-27 13:30:00,48.09,48.19,48.01,48.13,27824.0,41.4026,41.4887,41.3337,41.437,27824.0
2018-07-27 14:00:00,48.13,48.17,48.05,48.07,43445.0,41.437,41.4715,41.3682,41.3854,43445.0
2018-07-27 14:30:00,48.07,48.13,47.93,47.95,35268.0,41.3854,41.437,41.2648,41.2821,35268.0
2018-07-27 15:00:00,47.95,48.08,47.95,47.97,49993.0,41.2821,41.394,41.2821,41.2993,49993.0
2018-07-27 15:30:00,47.97,48.14,47.94,47.99,270032.0,41.2993,41.4456,41.2735,41.3165,270032.0
2018-07-30 09:30:00,48.25,48.64,48.05,48.2,53974.0,41.5403,41.8761,41.3682,41.4973,53974.0
2018-07-30 10:00:00,48.21,48.31,47.98,48.14,74418.0,41.5059,41.592,41.3079,41.4456,74418.0
2018-07-30 10:30:00,48.11,48.21,47.96,47.99,197610.0,41.4198,41.5059,41.2907,41.3165,197610.0
2018-07-30 11:00:00,47.98,48.09,47.96,48.03,39774.0,41.3079,41.4026,41.2907,41.3509,39774.0
2018-07-30 11:30:00,48.02,48.09,47.94,48.03,54770.0,41.3423,41.4026,41.2735,41.3509,54770.0
2018-07-30 12:00:00,48.01,48.04,47.72,47.8,44870.0,41.3337,41.3595,41.084,41.1529,44870.0
2018-07-30 12:30:00,47.79,47.95,47.71,47.94,76684.0,41.1443,41.2821,41.0754,41.2735,76684.0
2018-07-30 13:00:00,47.93,48.08,47.9,47.9,76720.0,41.2648,41.394,41.239,41.239,76720.0
2018-07-30 13:30:00,47.91,47.92,47.78,47.85,71512.0,41.2476,41.2562,41.1357,41.196,71512.0
2018-07-30 14:00:00,47.85,47.97,47.82,47.91,55093.0,41.196,41.2993,41.1701,41.2476,55093.0
2018-07-30 14:30:00,47.91,47.92,47.69,47.7,42685.0,41.2476,41.2562,41.0582,41.0668,42685.0
2018-07-30 15:00:00,47.69,47.77,47.58,47.58,113301.0,41.0582,41.1271,40.9635,40.9635,113301.0
2018-07-30 15:30:00,47.59,47.68,47.44,47.55,405056.0,40.9721,41.0496,40.843,40.9377,405056.0
2018-07-31 09:30:00,47.65,47.98,46.83,46.9,111491.0,41.0238,41.3079,40.3178,40.3781,111491.0
2018-07-31 10:00:00,46.87,47.12,46.58,46.7,114095.0,40.3522,40.5675,40.1026,40.2059,114095.0
2018-07-31 10:30:00,46.7,46.88,46.68,46.76,118137.0,40.2059,40.3609,40.1887,40.2575,118137.0
2018-07-31 11:00:00,46.76,46.98,46.7,46.95,147120.0,40.2575,40.4469,40.2059,40.4211,147120.0
2018-07-31 11:30:00,46.96,47.23,46.91,47.14,70534.0,40.4297,40.6622,40.3867,40.5847,70534.0
2018-07-31 12:00:00,47.14,47.17,47.02,47.04,102446.0,40.5847,40.6105,40.4814,40.4986,102446.0
2018-07-31 12:30:00,47.05,47.09,46.85,46.85,127529.0,40.5072,40.5417,40.335,40.335,127529.0
2018-07-31 13:00:00,46.85,47.0,46.66,46.97,290372.0,40.335,40.4642,40.1714,40.4383,290372.0
2018-07-31 13:30:00,47.0,47.0,46.84,46.87,51107.0,40.4642,40.4642,40.3264,40.3522,51107.0
2018-07-31 14:00:00,46.86,46.95,46.83,46.95,46064.0,40.3436,40.4211,40.3178,40.4211,46064.0
2018-07-31 14:30:00,46.95,47.03,46.92,47.01,138081.0,40.4211,40.49,40.3953,40.4728,138081.0
2018-07-31 15:00:00,47.01,47.01,46.8,46.88,64270.0,40.4728,40.4728,40.292,40.3609,64270.0
2018-07-31 15:30:00,46.87,47.12,46.85,47.09,389458.0,40.3522,40.5675,40.335,40.5417,389458.0
2018-08-01 09:30:00,47.21,47.64,46.59,46.8,124900.0,40.645,41.0152,40.1112,40.292,124900.0
2018-08-01 10:00:00,46.8,47.1,46.71,46.94,110673.0,40.292,40.5503,40.2145,40.4125,110673.0
2018-08-01 10:30:00,46.93,47.08,46.74,46.75,83806.0,40.4039,40.533,40.2403,40.2489,83806.0
2018-08-01 11:00:00,46.74,46.77,46.47,46.48,80162.0,40.2403,40.2662,40.0079,40.0165,80162.0
2018-08-01 11:30:00,46.49,46.52,46.28,46.31,51409.0,40.0251,40.0509,39.8443,39.8701,51409.0
2018-08-01 12:00:00,46.3,46.33,46.11,46.28,102198.0,39.8615,39.8873,39.6979,39.8443,102198.0
2018-08-01 12:30:00,46.28,46.37,46.12,46.13,70235.0,39.8443,39.9218,39.7065,39.7152,70235.0
2018-08-01 13:00:00,46.12,46.2,45.93,45.99,124091.0,39.7065,39.7754,39.543,39.5946,124091.0
2018-08-01 13:30:00,46.0,46.1,45.96,46.04,52972.0,39.6032,39.6893,39.5688,39.6377,52972.0
2018-08-01 14:00:00,46.06,46.08,45.74,45.93,76894.0,39.6549,39.6721,39.3794,39.543,76894.0
2018-08-01 14:30:00,45.93,45.93,45.75,45.77,54096.0,39.543,39.543,39.388,39.4052,54096.0
2018-08-01 15:00:00,45.77,45.86,45.77,45.8,82737.0,39.4052,39.4827,39.4052,39.431,82737.0
2018-08-01 15:30:00,45.8,45.9,45.76,45.81,278195.0,39.431,39.5171,39.3966,39.4397,278195.0
2018-08-02 09:30:00,45.19,45.31,44.63,45.01,176832.0,38.9059,39.0092,38.4237,38.7509,176832.0
2018-08-02 10:00:00,45.02,45.32,44.88,45.3,129493.0,38.7595,39.0178,38.639,39.0006,129493.0
2018-08-02 10:30:00,45.27,45.47,45.01,45.07,119963.0,38.9747,39.1469,38.7509,38.8026,119963.0
2018-08-02 11:00:00,45.08,45.12,44.81,44.9,140734.0,38.8112,38.8456,38.5787,38.6562,140734.0
2018-08-02 11:30:00,44.91,44.97,44.61,44.62,101793.0,38.6648,38.7165,38.4065,38.4151,101793.0
2018-08-02 12:00:00,44.62,44.78,44.56,44.69,71987.0,38.4151,38.5529,38.3635,38.4754,71987.0
2018-08-02 12:30:00,44.69,44.88,44.68,44.71,72295.0,38.4754,38.639,38.4668,38.4926,72295.0
2018-08-02 13:00:00,44.7,44.81,44.64,44.79,75903.0,38.484,38.5787,38.4324,38.5615,75903.0
2018-08-02 13:30:00,44.8,44.99,44.79,44.94,70266.0,38.5701,38.7337,38.5615,38.6906,70266.0
2018-08-02 14:00:00,44.93,45.04,44.82,44.86,102256.0,38.682,38.7767,38.5873,38.6218,102256.0
2018-08-02 14:30:00,44.85,44.95,44.69,44.73,94731.0,38.6131,38.6992,38.4754,38.5098,94731.0
2018-08-02 15:00:00,44.73,44.73,44.58,44.67,123096.0,38.5098,38.5098,38.3807,38.4582,123096.0
2018-08-02 15:30:00,44.66,44.75,44.48,44.63,531173.0,38.4496,38.5271,38.2946,38.4237,531173.0
2018-08-03 09:30:00,44.74,44.79,44.41,44.45,56771.0,38.5184,38.5615,38.2343,38.2688,56771.0
2018-08-03 10:00:00,44.46,44.55,44.32,44.39,72100.0,38.2774,38.3549,38.1568,38.2171,72100.0
2018-08-03 10:30:00,44.39,44.51,44.3,44.3,178294.0,38.2171,38.3204,38.1396,38.1396,178294.0
2018-08-03 11:00:00,44.3,44.36,44.17,44.17,189905.0,38.1396,38.1913,38.0277,38.0277,189905.0
2018-08-03 11:30:00,44.19,44.31,43.88,43.9,163598.0,38.0449,38.1482,37.778,37.7953,163598.0
2018-08-03 12:00:00,43.9,44.15,43.9,43.93,111326.0,37.7953,38.0105,37.7953,37.8211,111326.0
2018-08-03 12:30:00,43.95,43.99,43.77,43.91,81308.0,37.8383,37.8727,37.6833,37.8039,81308.0
2018-08-03 13:00:00,43.92,43.93,43.8,43.83,63508.0,37.8125,37.8211,37.7092,37.735,63508.0
2018-08-03 13:30:00,43.83,43.99,43.8,43.97,54600.0,37.735,37.8727,37.7092,37.8555,54600.0
2018-08-03 14:00:00,43.96,43.97,43.76,43.79,70482.0,37.8469,37.8555,37.6747,37.7006,70482.0
2018-08-03 14:30:00,43.8,43.99,43.77,43.98,127913.0,37.7092,37.8727,37.6833,37.8641,127913.0
2018-08-03 15:00:00,43.99,44.24,43.99,44.22,190599.0,37.8727,38.088,37.8727,38.0708,190599.0
2018-08-03 15:30:00,44.22,44.32,44.05,44.25,462555.0,38.0708,38.1568,37.9244,38.0966,462555.0
2018-08-06 09:30:00,44.13,44.52,44.03,44.07,112044.0,37.9933,38.329,37.9072,37.9416,112044.0
2018-08-06 10:00:00,44.06,44.43,44.06,44.43,86944.0,37.933,38.2516,37.933,38.2516,86944.0
2018-08-06 10:30:00,44.41,44.62,44.3,44.33,74463.0,38.2343,38.4151,38.1396,38.1655,74463.0
2018-08-06 11:00:00,44.33,44.36,44.13,44.15,48240.0,38.1655,38.1913,37.9933,38.0105,48240.0
2018-08-06 11:30:00,44.15,44.15,43.93,43.99,63626.0,38.0105,38.0105,37.8211,37.8727,63626.0
2018-08-06 12:00:00,43.98,44.2,43.97,43.98,104046.0,37.8641,38.0535,37.8555,37.8641,104046.0
2018-08-06 12:30:00,43.99,44.05,43.94,43.99,50898.0,37.8727,37.9244,37.8297,37.8727,50898.0
2018-08-06 13:00:00,44.0,44.16,44.0,44.02,74639.0,37.8813,38.0191,37.8813,37.8986,74639.0
2018-08-06 13:30:00,44.02,44.18,44.0,44.15,70659.0,37.8986,38.0363,37.8813,38.0105,70659.0
2018-08-06 14:00:00,44.16,44.21,44.12,44.21,68159.0,38.0191,38.0621,37.9847,38.0621,68159.0
2018-08-06 14:30:00,44.2,44.37,44.19,44.37,95101.0,38.0535,38.1999,38.0449,38.1999,95101.0
2018-08-06 15:00:00,44.36,44.42,44.3,44.39,110424.0,38.1913,38.2429,38.1396,38.2171,110424.0
2018-08-06 15:30:00,44.39,44.46,44.28,44.36,252164.0,38.2171,38.2774,38.1224,38.1913,252164.0
2018-08-07 09:30:00,44.81,45.45,44.67,45.45,221039.0,38.5787,39.1297,38.4582,39.1297,221039.0
2018-08-07 10:00:00,45.44,45.57,45.28,45.55,154019.0,39.1211,39.233,38.9834,39.2158,154019.0
2018-08-07 10:30:00,45.55,45.63,45.23,45.49,192155.0,39.2158,39.2847,38.9403,39.1641,192155.0
2018-08-07 11:00:00,45.49,45.59,45.42,45.53,92271.0,39.1641,39.2502,39.1039,39.1986,92271.0
2018-08-07 11:30:00,45.53,45.55,45.41,45.48,68251.0,39.1986,39.2158,39.0953,39.1555,68251.0
2018-08-07 12:00:00,45.47,45.49,45.36,45.44,57558.0,39.1469,39.1641,39.0522,39.1211,57558.0
2018-08-07 12:30:00,45.44,45.54,45.35,45.46,45010.0,39.1211,39.2072,39.0436,39.1383,45010.0
2018-08-07 13:00:00,45.45,45.45,45.3,45.37,41991.0,39.1297,39.1297,39.0006,39.0608,41991.0
2018-08-07 13:30:00,45.36,45.37,45.24,45.32,47906.0,39.0522,39.0608,38.9489,39.0178,47906.0
2018-08-07 14:00:00,45.32,45.32,45.1,45.12,46806.0,39.0178,39.0178,38.8284,38.8456,46806.0
2018-08-07 14:30:00,45.12,45.25,45.11,45.23,61708.0,38.8456,38.9575,38.837,38.9403,61708.0
2018-08-07 15:00:00,45.24,45.25,45.08,45.08,66532.0,38.9489,38.9575,38.8112,38.8112,66532.0
2018-08-07 15:30:00,45.08,45.14,45.0,45.11,308543.0,38.8112,38.8628,38.7423,38.837,308543.0
2018-08-08 09:30:00,45.02,45.22,44.64,44.96,154281.0,38.7595,38.9317,38.4324,38.7079,154281.0
2018-08-08 10:00:00,44.87,44.96,44.68,44.93,101129.0,38.6304,38.7079,38.4668,38.682,101129.0
2018-08-08 10:30:00,44.89,44.89,44.5,44.57,36106.0,38.6476,38.6476,38.3118,38.3721,36106.0
2018-08-08 11:00:00,44.57,44.8,44.55,44.58,72238.0,38.3721,38.5701,38.3549,38.3807,72238.0
2018-08-08 11:30:00,44.59,44.74,44.53,44.55,37636.0,38.3893,38.5184,38.3376,38.3549,37636.0
2018-08-08 12:00:00,44.54,44.62,44.43,44.57,32742.0,38.3463,38.4151,38.2516,38.3721,32742.0
2018-08-08 12:30:00,44.57,44.7,44.54,44.69,52760.0,38.3721,38.484,38.3463,38.4754,52760.0
2018-08-08 13:00:00,44.68,44.91,44.66,44.91,39703.0,38.4668,38.6648,38.4496,38.6648,39703.0
2018-08-08 13:30:00,44.91,45.12,44.89,45.12,49309.0,38.6648,38.8456,38.6476,38.8456,49309.0
2018-08-08 14:00:00,45.09,45.1,44.81,44.93,41446.0,38.8198,38.8284,38.5787,38.682,41446.0
2018-08-08 14:30:00,44.93,44.99,44.88,44.97,41779.0,38.682,38.7337,38.639,38.7165,41779.0
2018-08-08 15:00:00,44.97,45.01,44.88,44.89,61279.0,38.7165,38.7509,38.639,38.6476,61279.0
2018-08-08 15:30:00,44.89,44.97,44.86,44.91,218329.0,38.6476,38.7165,38.6218,38.6648,218329.0
2018-08-09 09:30:00,44.87,44.87,44.09,44.24,94563.0,38.6304,38.6304,37.9588,38.088,94563.0
2018-08-09 10:00:00,44.21,44.58,44.2,44.39,55025.0,38.0621,38.3807,38.0535,38.2171,55025.0
2018-08-09 10:30:00,44.39,44.69,44.38,44.6,59645.0,38.2171,38.4754,38.2085,38.3979,59645.0
2018-08-09 11:00:00,44.6,44.72,44.5,44.72,59828.0,38.3979,38.5012,38.3118,38.5012,59828.0
2018-08-09 11:30:00,44.71,44.73,44.39,44.51,47890.0,38.4926,38.5098,38.2171,38.3204,47890.0
2018-08-09 12:00:00,44.51,44.58,44.43,44.56,49368.0,38.3204,38.3807,38.2516,38.3635,49368.0
2018-08-09 12:30:00,44.54,44.63,44.48,44.51,42045.0,38.3463,38.4237,38.2946,38.3204,42045.0
2018-08-09 13:00:00,44.52,44.57,44.46,44.57,40176.0,38.329,38.3721,38.2774,38.3721,40176.0
2018-08-09 13:30:00,44.57,44.61,44.4,44.43,77083.0,38.3721,38.4065,38.2257,38.2516,77083.0
2018-08-09 14:00:00,44.43,44.43,44.21,44.32,50974.0,38.2516,38.2516,38.0621,38.1568,50974.0
2018-08-09 14:30:00,44.31,44.45,44.31,44.39,46348.0,38.1482,38.2688,38.1482,38.2171,46348.0
2018-08-09 15:00:00,44.38,44.39,44.27,44.3,53082.0,38.2085,38.2171,38.1138,38.1396,53082.0
2018-08-09 15:30:00,44.3,44.35,44.27,44.29,253548.0,38.1396,38.1827,38.1138,38.131,253548.0
2018-08-10 09:30:00,43.65,43.89,43.31,43.6,152543.0,37.58,37.7866,37.2873,37.537,152543.0
2018-08-10 10:00:00,43.59,43.96,43.36,43.85,130323.0,37.5284,37.8469,37.3303,37.7522,130323.0
2018-08-10 10:30:00,43.87,44.52,43.86,44.46,315409.0,37.7694,38.329,37.7608,38.2774,315409.0
2018-08-10 11:00:00,44.44,44.5,44.22,44.38,168333.0,38.2602,38.3118,38.0708,38.2085,168333.0
2018-08-10 11:30:00,44.38,44.46,44.11,44.19,94379.0,38.2085,38.2774,37.9761,38.0449,94379.0
2018-08-10 12:00:00,44.18,44.18,43.87,43.95,63598.0,38.0363,38.0363,37.7694,37.8383,63598.0
2018-08-10 12:30:00,43.96,44.04,43.92,43.96,46468.0,37.8469,37.9158,37.8125,37.8469,46468.0
2018-08-10 13:00:00,43.97,44.02,43.86,43.92,56940.0,37.8555,37.8986,37.7608,37.8125,56940.0
2018-08-10 13:30:00,43.92,43.96,43.81,43.84,50278.0,37.8125,37.8469,37.7178,37.7436,50278.0
2018-08-10 14:00:00,43.84,43.9,43.8,43.83,61047.0,37.7436,37.7953,37.7092,37.735,61047.0
2018-08-10 14:30:00,43.82,43.91,43.8,43.82,106290.0,37.7264,37.8039,37.7092,37.7264,106290.0
2018-08-10 15:00:00,43.81,43.9,43.78,43.87,502042.0,37.7178,37.7953,37.6919,37.7694,502042.0
2018-08-10 15:30:00,43.86,43.86,43.05,43.61,540698.0,37.7608,37.7608,37.0635,37.5456,540698.0
2018-08-13 09:30:00,43.77,43.77,43.43,43.61,122459.0,37.6833,37.6833,37.3906,37.5456,122459.0
2018-08-13 10:00:00,43.62,44.11,43.49,44.01,289697.0,37.5542,37.9761,37.4423,37.89,289697.0
2018-08-13 10:30:00,44.03,44.09,43.9,43.93,57442.0,37.9072,37.9588,37.7953,37.8211,57442.0
2018-08-13 11:00:00,43.94,44.06,43.85,43.94,60001.0,37.8297,37.933,37.7522,37.8297,60001.0
2018-08-13 11:30:00,43.96,43.97,43.76,43.79,62885.0,37.8469,37.8555,37.6747,37.7006,62885.0
2018-08-13 12:00:00,43.78,43.84,43.68,43.7,48345.0,37.6919,37.7436,37.6058,37.6231,48345.0
2018-08-13 12:30:00,43.72,43.75,43.62,43.71,46724.0,37.6403,37.6661,37.5542,37.6317,46724.0
2018-08-13 13:00:00,43.7,43.81,43.61,43.79,39030.0,37.6231,37.7178,37.5456,37.7006,39030.0
2018-08-13 13:30:00,43.8,43.87,43.73,43.84,145730.0,37.7092,37.7694,37.6489,37.7436,145730.0
2018-08-13 14:00:00,43.85,43.96,43.85,43.94,119827.0,37.7522,37.8469,37.7522,37.8297,119827.0
2018-08-13 14:30:00,43.95,44.0,43.86,43.88,86253.0,37.8383,37.8813,37.7608,37.778,86253.0
2018-08-13 15:00:00,43.89,43.95,43.84,43.88,99230.0,37.7866,37.8383,37.7436,37.778,99230.0
2018-08-13 15:30:00,43.89,43.92,43.59,43.68,318103.0,37.7866,37.8125,37.5284,37.6058,318103.0
2018-08-14 09:30:00,43.9,44.01,43.47,43.51,414807.0,37.7953,37.89,37.4251,37.4595,414807.0
2018-08-14 10:00:00,43.53,43.74,43.53,43.64,169064.0,37.4767,37.6575,37.4767,37.5714,169064.0
2018-08-14 10:30:00,43.63,43.72,43.48,43.62,287969.0,37.5628,37.6403,37.4337,37.5542,287969.0
2018-08-14 11:00:00,43.65,43.68,43.55,43.6,74021.0,37.58,37.6058,37.4939,37.537,74021.0
2018-08-14 11:30:00,43.61,43.65,43.51,43.51,59589.0,37.5456,37.58,37.4595,37.4595,59589.0
2018-08-14 12:00:00,43.51,43.75,43.51,43.64,131407.0,37.4595,37.6661,37.4595,37.5714,131407.0
2018-08-14 12:30:00,43.65,43.7,43.48,43.5,46657.0,37.58,37.6231,37.4337,37.4509,46657.0
2018-08-14 13:00:00,43.51,43.53,43.4,43.43,52352.0,37.4595,37.4767,37.3648,37.3906,52352.0
2018-08-14 13:30:00,43.43,43.55,43.41,43.55,50201.0,37.3906,37.4939,37.3734,37.4939,50201.0
2018-08-14 14:00:00,43.56,43.61,43.46,43.58,66108.0,37.5025,37.5456,37.4164,37.5198,66108.0
2018-08-14 14:30:00,43.58,43.74,43.55,43.74,66766.0,37.5198,37.6575,37.4939,37.6575,66766.0
2018-08-14 15:00:00,43.74,43.8,43.62,43.67,80109.0,37.6575,37.7092,37.5542,37.5972,80109.0
2018-08-14 15:30:00,43.67,43.68,43.53,43.61,184683.0,37.5972,37.6058,37.4767,37.5456,184683.0
2018-08-15 09:30:00,43.0,43.12,42.61,42.73,169472.0,37.0204,37.1237,36.6846,36.788,169472.0
2018-08-15 10:00:00,42.7,42.75,42.16,42.16,131855.0,36.7621,36.8052,36.2972,36.2972,131855.0
2018-08-15 10:30:00,42.15,42.15,41.8,41.95,139765.0,36.2886,36.2886,35.9873,36.1164,139765.0
2018-08-15 11:00:00,41.93,42.22,41.9,42.18,203828.0,36.0992,36.3489,36.0734,36.3144,203828.0
2018-08-15 11:30:00,42.19,42.35,42.15,42.19,131724.0,36.323,36.4608,36.2886,36.323,131724.0
2018-08-15 12:00:00,42.2,42.51,42.17,42.45,201081.0,36.3317,36.5985,36.3058,36.5469,201081.0
2018-08-15 12:30:00,42.45,42.59,42.41,42.59,126905.0,36.5469,36.6674,36.5125,36.6674,126905.0
2018-08-15 13:00:00,42.6,42.7,42.54,42.57,193973.0,36.676,36.7621,36.6244,36.6502,193973.0
2018-08-15 13:30:00,42.58,42.61,42.44,42.49,78410.0,36.6588,36.6846,36.5383,36.5813,78410.0
2018-08-15 14:00:00,42.49,42.5,42.27,42.28,93418.0,36.5813,36.5899,36.3919,36.4005,93418.0
2018-08-15 14:30:00,42.28,42.45,42.28,42.44,82267.0,36.4005,36.5469,36.4005,36.5383,82267.0
2018-08-15 15:00:00,42.44,42.6,42.44,42.6,121436.0,36.5383,36.676,36.5383,36.676,121436.0
2018-08-15 15:30:00,42.61,42.71,42.5,42.54,402454.0,36.6846,36.7707,36.5899,36.6244,402454.0
2018-08-16 09:30:00,42.96,43.4,42.76,43.34,112852.0,36.986,37.3648,36.8138,37.3131,112852.0
2018-08-16 10:00:00,43.35,43.44,43.22,43.41,112916.0,37.3217,37.3992,37.2098,37.3734,112916.0
2018-08-16 10:30:00,43.42,43.48,43.33,43.37,64118.0,37.382,37.4337,37.3045,37.339,64118.0
2018-08-16 11:00:00,43.36,43.67,43.36,43.57,50815.0,37.3303,37.5972,37.3303,37.5111,50815.0
2018-08-16 11:30:00,43.57,43.63,43.47,43.56,49335.0,37.5111,37.5628,37.4251,37.5025,49335.0
2018-08-16 12:00:00,43.55,43.79,43.54,43.68,55823.0,37.4939,37.7006,37.4853,37.6058,55823.0
2018-08-16 12:30:00,43.67,43.69,43.53,43.53,43607.0,37.5972,37.6145,37.4767,37.4767,43607.0
2018-08-16 13:00:00,43.54,43.54,43.35,43.42,40117.0,37.4853,37.4853,37.3217,37.382,40117.0
2018-08-16 13:30:00,43.4,43.46,43.27,43.36,48952.0,37.3648,37.4164,37.2529,37.3303,48952.0
2018-08-16 14:00:00,43.35,43.46,43.32,43.44,44525.0,37.3217,37.4164,37.2959,37.3992,44525.0
2018-08-16 14:30:00,43.44,43.48,43.36,43.4,59824.0,37.3992,37.4337,37.3303,37.3648,59824.0
2018-08-16 15:00:00,43.4,43.47,43.34,43.41,76997.0,37.3648,37.4251,37.3131,37.3734,76997.0
2018-08-16 15:30:00,43.41,43.43,43.32,43.4,197718.0,37.3734,37.3906,37.2959,37.3648,197718.0
2018-08-17 09:30:00,43.27,43.33,42.24,43.04,235810.0,37.2529,37.3045,36.3661,37.0548,235810.0
2018-08-17 10:00:00,43.05,43.15,42.87,42.98,63595.0,37.0635,37.1496,36.9085,37.0032,63595.0
2018-08-17 10:30:00,42.98,43.2,42.94,43.13,60801.0,37.0032,37.1926,36.9688,37.1323,60801.0
2018-08-17 11:00:00,43.14,43.36,43.07,43.34,44264.0,37.1409,37.3303,37.0807,37.3131,44264.0
2018-08-17 11:30:00,43.35,43.42,43.26,43.35,52301.0,37.3217,37.382,37.2443,37.3217,52301.0
2018-08-17 12:00:00,43.37,43.44,43.28,43.38,89457.0,37.339,37.3992,37.2615,37.3476,89457.0
2018-08-17 12:30:00,43.39,43.48,43.28,43.42,62566.0,37.3562,37.4337,37.2615,37.382,62566.0
2018-08-17 13:00:00,43.42,43.54,43.37,43.39,86055.0,37.382,37.4853,37.339,37.3562,86055.0
2018-08-17 13:30:00,43.4,43.47,43.31,43.43,50424.0,37.3648,37.4251,37.2873,37.3906,50424.0
2018-08-17 14:00:00,43.42,43.79,43.39,43.75,67253.0,37.382,37.7006,37.3562,37.6661,67253.0
2018-08-17 14:30:00,43.76,43.89,43.73,43.79,145138.0,37.6747,37.7866,37.6489,37.7006,145138.0
2018-08-17 15:00:00,43.79,43.89,43.72,43.83,105151.0,37.7006,37.7866,37.6403,37.735,105151.0
2018-08-17 15:30:00,43.82,43.82,43.68,43.73,151132.0,37.7264,37.7264,37.6058,37.6489,151132.0
2018-08-20 09:30:00,43.97,44.62,43.97,44.55,214878.0,37.8555,38.4151,37.8555,38.3549,214878.0
2018-08-20 10:00:00,44.56,44.78,44.36,44.58,298722.0,38.3635,38.5529,38.1913,38.3807,298722.0
2018-08-20 10:30:00,44.57,44.7,44.48,44.56,193392.0,38.3721,38.484,38.2946,38.3635,193392.0
2018-08-20 11:00:00,44.58,44.77,44.58,44.71,221993.0,38.3807,38.5443,38.3807,38.4926,221993.0
2018-08-20 11:30:00,44.71,44.93,44.65,44.89,273458.0,38.4926,38.682,38.441,38.6476,273458.0
2018-08-20 12:00:00,44.88,45.02,44.85,44.87,130370.0,38.639,38.7595,38.6131,38.6304,130370.0
2018-08-20 12:30:00,44.87,44.91,44.68,44.75,220962.0,38.6304,38.6648,38.4668,38.5271,220962.0
2018-08-20 13:00:00,44.75,44.77,44.67,44.75,100460.0,38.5271,38.5443,38.4582,38.5271,100460.0
2018-08-20 13:30:00,44.76,44.85,44.7,44.84,69323.0,38.5357,38.6131,38.484,38.6045,69323.0
2018-08-20 14:00:00,44.85,44.94,44.81,44.93,125206.0,38.6131,38.6906,38.5787,38.682,125206.0
2018-08-20 14:30:00,44.93,45.0,44.87,44.99,86066.0,38.682,38.7423,38.6304,38.7337,86066.0
2018-08-20 15:00:00,44.98,45.05,44.87,44.9,156640.0,38.7251,38.7853,38.6304,38.6562,156640.0
2018-08-20 15:30:00,44.89,44.96,44.83,44.86,315615.0,38.6476,38.7079,38.5959,38.6218,315615.0
2018-08-21 09:30:00,44.86,45.3,44.86,45.3,161869.0,38.6218,39.0006,38.6218,39.0006,161869.0
2018-08-21 10:00:00,45.32,45.36,45.18,45.19,140925.0,39.0178,39.0522,38.8973,38.9059,140925.0
2018-08-21 10:30:00,45.18,45.27,45.13,45.25,88141.0,38.8973,38.9747,38.8542,38.9575,88141.0
2018-08-21 11:00:00,45.24,45.36,45.2,45.24,97678.0,38.9489,39.0522,38.9145,38.9489,97678.0
2018-08-21 11:30:00,45.25,45.52,45.25,45.47,139388.0,38.9575,39.19,38.9575,39.1469,139388.0
2018-08-21 12:00:00,45.46,45.54,45.33,45.34,90626.0,39.1383,39.2072,39.0264,39.035,90626.0
2018-08-21 12:30:00,45.34,45.43,45.28,45.4,64256.0,39.035,39.1125,38.9834,39.0867,64256.0
2018-08-21 13:00:00,45.41,45.48,45.37,45.45,72438.0,39.0953,39.1555,39.0608,39.1297,72438.0
2018-08-21 13:30:00,45.46,45.51,45.34,45.38,93504.0,39.1383,39.1814,39.035,39.0694,93504.0
2018-08-21 14:00:00,45.37,45.39,45.26,45.33,71765.0,39.0608,39.0781,38.9661,39.0264,71765.0
2018-08-21 14:30:00,45.32,45.33,45.18,45.22,87954.0,39.0178,39.0264,38.8973,38.9317,87954.0
2018-08-21 15:00:00,45.22,45.23,45.12,45.18,82734.0,38.9317,38.9403,38.8456,38.8973,82734.0
2018-08-21 15:30:00,45.17,45.2,45.0,45.11,246504.0,38.8886,38.9145,38.7423,38.837,246504.0
2018-08-22 09:30:00,45.16,45.4,44.65,44.95,182001.0,38.88,39.0867,38.441,38.6992,182001.0
2018-08-22 10:00:00,44.93,45.29,44.93,45.23,121102.0,38.682,38.992,38.682,38.9403,121102.0
2018-08-22 10:30:00,45.25,45.47,45.16,45.46,74302.0,38.9575,39.1469,38.88,39.1383,74302.0
2018-08-22 11:00:00,45.46,45.55,45.41,45.53,70368.0,39.1383,39.2158,39.0953,39.1986,70368.0
2018-08-22 11:30:00,45.52,45.56,45.43,45.47,45753.0,39.19,39.2244,39.1125,39.1469,45753.0
2018-08-22 12:00:00,45.48,45.55,45.41,45.41,47986.0,39.1555,39.2158,39.0953,39.0953,47986.0
2018-08-22 12:30:00,45.41,45.42,45.33,45.36,31586.0,39.0953,39.1039,39.0264,39.0522,31586.0
2018-08-22 13:00:00,45.36,45.38,45.26,45.33,39098.0,39.0522,39.0694,38.9661,39.0264,39098.0
2018-08-22 13:30:00,45.33,45.44,45.31,45.38,44645.0,39.0264,39.1211,39.0092,39.0694,44645.0
2018-08-22 14:00:00,45.38,45.45,45.24,45.3,45080.0,39.0694,39.1297,38.9489,39.0006,45080.0
2018-08-22 14:30:00,45.3,45.39,45.29,45.32,68738.0,39.0006,39.0781,38.992,39.0178,68738.0
2018-08-22 15:00:00,45.32,45.34,45.27,45.29,61269.0,39.0178,39.035,38.9747,38.992,61269.0
2018-08-22 15:30:00,45.3,45.34,45.27,45.3,173136.0,39.0006,39.035,38.9747,39.0006,173136.0
2018-08-23 09:30:00,45.19,45.29,44.71,44.72,69840.0,38.9059,38.992,38.4926,38.5012,69840.0
2018-08-23 10:00:00,44.73,44.9,44.66,44.85,71547.0,38.5098,38.6562,38.4496,38.6131,71547.0
2018-08-23 10:30:00,44.85,45.0,44.5,44.5,126361.0,38.6131,38.7423,38.3118,38.3118,126361.0
2018-08-23 11:00:00,44.51,44.56,44.32,44.45,83458.0,38.3204,38.3635,38.1568,38.2688,83458.0
2018-08-23 11:30:00,44.45,44.5,44.32,44.46,47630.0,38.2688,38.3118,38.1568,38.2774,47630.0
2018-08-23 12:00:00,44.46,44.64,44.45,44.61,49891.0,38.2774,38.4324,38.2688,38.4065,49891.0
2018-08-23 12:30:00,44.62,44.63,44.4,44.41,39232.0,38.4151,38.4237,38.2257,38.2343,39232.0
2018-08-23 13:00:00,44.41,44.42,44.28,44.3,40060.0,38.2343,38.2429,38.1224,38.1396,40060.0
2018-08-23 13:30:00,44.31,44.33,44.23,44.26,37120.0,38.1482,38.1655,38.0794,38.1052,37120.0
2018-08-23 14:00:00,44.26,44.36,44.23,44.34,39536.0,38.1052,38.1913,38.0794,38.1741,39536.0
2018-08-23 14:30:00,44.34,44.35,44.27,44.3,54772.0,38.1741,38.1827,38.1138,38.1396,54772.0
2018-08-23 15:00:00,44.29,44.29,44.17,44.22,87590.0,38.131,38.131,38.0277,38.0708,87590.0
2018-08-23 15:30:00,44.21,44.22,44.01,44.08,399635.0,38.0621,38.0708,37.89,37.9502,399635.0
2018-08-24 09:30:00,44.47,44.78,44.44,44.45,51026.0,38.286,38.5529,38.2602,38.2688,51026.0
2018-08-24 10:00:00,44.43,44.64,44.43,44.47,41703.0,38.2516,38.4324,38.2516,38.286,41703.0
2018-08-24 10:30:00,44.48,44.65,44.4,44.4,59031.0,38.2946,38.441,38.2257,38.2257,59031.0
2018-08-24 11:00:00,44.39,44.49,44.36,44.41,45490.0,38.2171,38.3032,38.1913,38.2343,45490.0
2018-08-24 11:30:00,44.4,44.55,44.36,44.49,46694.0,38.2257,38.3549,38.1913,38.3032,46694.0
2018-08-24 12:00:00,44.47,44.64,44.43,44.61,46165.0,38.286,38.4324,38.2516,38.4065,46165.0
2018-08-24 12:30:00,44.61,44.71,44.59,44.69,25731.0,38.4065,38.4926,38.3893,38.4754,25731.0
2018-08-24 13:00:00,44.68,44.73,44.63,44.64,28650.0,38.4668,38.5098,38.4237,38.4324,28650.0
2018-08-24 13:30:00,44.64,44.71,44.46,44.69,38443.0,38.4324,38.4926,38.2774,38.4754,38443.0
2018-08-24 14:00:00,44.67,44.75,44.64,44.7,33504.0,38.4582,38.5271,38.4324,38.484,33504.0
2018-08-24 14:30:00,44.7,44.74,44.67,44.7,28851.0,38.484,38.5184,38.4582,38.484,28851.0
2018-08-24 15:00:00,44.71,44.77,44.67,44.77,47109.0,38.4926,38.5443,38.4582,38.5443,47109.0
2018-08-24 15:30:00,44.78,44.8,44.73,44.74,115941.0,38.5529,38.5701,38.5098,38.5184,115941.0
2018-08-27 09:30:00,45.69,45.92,45.03,45.91,162625.0,39.3363,39.5344,38.7681,39.5257,162625.0
2018-08-27 10:00:00,45.9,46.11,45.83,46.05,136444.0,39.5171,39.6979,39.4569,39.6463,136444.0
2018-08-27 10:30:00,46.04,46.04,45.66,45.73,98800.0,39.6377,39.6377,39.3105,39.3708,98800.0
2018-08-27 11:00:00,45.74,45.9,45.66,45.7,86951.0,39.3794,39.5171,39.3105,39.3449,86951.0
2018-08-27 11:30:00,45.7,45.71,45.51,45.69,71628.0,39.3449,39.3536,39.1814,39.3363,71628.0
2018-08-27 12:00:00,45.68,45.76,45.67,45.69,45407.0,39.3277,39.3966,39.3191,39.3363,45407.0
2018-08-27 12:30:00,45.68,45.83,45.63,45.83,48766.0,39.3277,39.4569,39.2847,39.4569,48766.0
2018-08-27 13:00:00,45.82,45.85,45.71,45.81,63213.0,39.4483,39.4741,39.3536,39.4397,63213.0
2018-08-27 13:30:00,45.81,46.07,45.78,46.05,161132.0,39.4397,39.6635,39.4138,39.6463,161132.0
2018-08-27 14:00:00,46.05,46.08,45.9,45.99,69459.0,39.6463,39.6721,39.5171,39.5946,69459.0
2018-08-27 14:30:00,46.0,46.11,45.96,45.97,74576.0,39.6032,39.6979,39.5688,39.5774,74576.0
2018-08-27 15:00:00,45.96,45.96,45.82,45.85,80613.0,39.5688,39.5688,39.4483,39.4741,80613.0
2018-08-27 15:30:00,45.85,45.92,45.84,45.9,189609.0,39.4741,39.5344,39.4655,39.5171,189609.0
2018-08-28 09:30:00,46.11,46.38,46.02,46.15,90706.0,39.6979,39.9304,39.6204,39.7324,90706.0
2018-08-28 10:00:00,46.14,46.16,45.81,45.91,138092.0,39.7238,39.741,39.4397,39.5257,138092.0
2018-08-28 10:30:00,45.88,45.91,45.74,45.76,60779.0,39.4999,39.5257,39.3794,39.3966,60779.0
2018-08-28 11:00:00,45.76,45.94,45.71,45.75,117602.0,39.3966,39.5516,39.3536,39.388,117602.0
2018-08-28 11:30:00,45.74,45.75,45.52,45.59,46168.0,39.3794,39.388,39.19,39.2502,46168.0
2018-08-28 12:00:00,45.59,45.68,45.5,45.54,39970.0,39.2502,39.3277,39.1728,39.2072,39970.0
2018-08-28 12:30:00,45.54,45.68,45.46,45.67,59251.0,39.2072,39.3277,39.1383,39.3191,59251.0
2018-08-28 13:00:00,45.66,45.78,45.63,45.66,30557.0,39.3105,39.4138,39.2847,39.3105,30557.0
2018-08-28 13:30:00,45.66,45.81,45.63,45.74,19275.0,39.3105,39.4397,39.2847,39.3794,19275.0
2018-08-28 14:00:00,45.74,45.85,45.67,45.85,64787.0,39.3794,39.4741,39.3191,39.4741,64787.0
2018-08-28 14:30:00,45.84,45.87,45.78,45.82,31240.0,39.4655,39.4913,39.4138,39.4483,31240.0
2018-08-28 15:00:00,45.82,45.92,45.82,45.9,62936.0,39.4483,39.5344,39.4483,39.5171,62936.0
2018-08-28 15:30:00,45.9,45.9,45.7,45.79,176048.0,39.5171,39.5171,39.3449,39.4224,176048.0
2018-08-29 09:30:00,45.87,45.87,45.37,45.78,50976.0,39.4913,39.4913,39.0608,39.4138,50976.0
2018-08-29 10:00:00,45.77,45.98,45.66,45.97,41652.0,39.4052,39.586,39.3105,39.5774,41652.0
2018-08-29 10:30:00,45.99,46.17,45.97,46.17,46586.0,39.5946,39.7496,39.5774,39.7496,46586.0
2018-08-29 11:00:00,46.17,46.34,46.16,46.34,48445.0,39.7496,39.8959,39.741,39.8959,48445.0
2018-08-29 11:30:00,46.35,46.46,46.26,46.42,48307.0,39.9046,39.9993,39.8271,39.9648,48307.0
2018-08-29 12:00:00,46.42,46.52,46.36,46.43,36921.0,39.9648,40.0509,39.9132,39.9734,36921.0
2018-08-29 12:30:00,46.43,46.53,46.41,46.47,35258.0,39.9734,40.0595,39.9562,40.0079,35258.0
2018-08-29 13:00:00,46.49,46.49,46.3,46.32,16238.0,40.0251,40.0251,39.8615,39.8787,16238.0
2018-08-29 13:30:00,46.33,46.38,46.25,46.28,33546.0,39.8873,39.9304,39.8185,39.8443,33546.0
2018-08-29 14:00:00,46.28,46.38,46.25,46.35,26041.0,39.8443,39.9304,39.8185,39.9046,26041.0
2018-08-29 14:30:00,46.35,46.37,46.3,46.34,35832.0,39.9046,39.9218,39.8615,39.8959,35832.0
2018-08-29 15:00:00,46.35,46.4,46.34,46.39,38979.0,39.9046,39.9476,39.8959,39.939,38979.0
2018-08-29 15:30:00,46.38,46.38,46.26,46.31,170647.0,39.9304,39.9304,39.8271,39.8701,170647.0
2018-08-30 09:30:00,45.91,46.05,45.22,45.42,112441.0,39.5257,39.6463,38.9317,39.1039,112441.0
2018-08-30 10:00:00,45.4,45.55,45.13,45.5,94152.0,39.0867,39.2158,38.8542,39.1728,94152.0
2018-08-30 10:30:00,45.52,45.71,45.43,45.63,56033.0,39.19,39.3536,39.1125,39.2847,56033.0
2018-08-30 11:00:00,45.64,45.7,45.44,45.44,41711.0,39.2933,39.3449,39.1211,39.1211,41711.0
2018-08-30 11:30:00,45.44,45.52,45.37,45.46,43706.0,39.1211,39.19,39.0608,39.1383,43706.0
2018-08-30 12:00:00,45.44,45.62,45.44,45.59,23605.0,39.1211,39.2761,39.1211,39.2502,23605.0
2018-08-30 12:30:00,45.6,45.79,45.57,45.75,46941.0,39.2589,39.4224,39.233,39.388,46941.0
2018-08-30 13:00:00,45.75,45.82,45.7,45.7,43251.0,39.388,39.4483,39.3449,39.3449,43251.0
2018-08-30 13:30:00,45.69,45.78,45.63,45.68,52799.0,39.3363,39.4138,39.2847,39.3277,52799.0
2018-08-30 14:00:00,45.68,45.8,45.5,45.56,37693.0,39.3277,39.431,39.1728,39.2244,37693.0
2018-08-30 14:30:00,45.56,45.67,45.52,45.54,33816.0,39.2244,39.3191,39.19,39.2072,33816.0
2018-08-30 15:00:00,45.54,45.64,45.39,45.62,59770.0,39.2072,39.2933,39.0781,39.2761,59770.0
2018-08-30 15:30:00,45.62,45.69,45.61,45.63,169298.0,39.2761,39.3363,39.2675,39.2847,169298.0
2018-08-31 09:30:00,45.45,45.69,45.14,45.68,71597.0,39.1297,39.3363,38.8628,39.3277,71597.0
2018-08-31 10:00:00,45.69,46.04,45.65,45.89,135324.0,39.3363,39.6377,39.3019,39.5085,135324.0
2018-08-31 10:30:00,45.89,45.98,45.8,45.82,46171.0,39.5085,39.586,39.431,39.4483,46171.0
2018-08-31 11:00:00,45.82,45.91,45.73,45.79,44043.0,39.4483,39.5257,39.3708,39.4224,44043.0
2018-08-31 11:30:00,45.8,45.99,45.71,45.71,135903.0,39.431,39.5946,39.3536,39.3536,135903.0
2018-08-31 12:00:00,45.71,45.92,45.59,45.7,78306.0,39.3536,39.5344,39.2502,39.3449,78306.0
2018-08-31 12:30:00,45.71,45.8,45.68,45.77,67263.0,39.3536,39.431,39.3277,39.4052,67263.0
2018-08-31 13:00:00,45.77,45.85,45.7,45.7,31240.0,39.4052,39.4741,39.3449,39.3449,31240.0
2018-08-31 13:30:00,45.7,45.74,45.61,45.74,45233.0,39.3449,39.3794,39.2675,39.3794,45233.0
2018-08-31 14:00:00,45.74,45.74,45.56,45.63,67384.0,39.3794,39.3794,39.2244,39.2847,67384.0
2018-08-31 14:30:00,45.64,45.72,45.59,45.64,78146.0,39.2933,39.3622,39.2502,39.2933,78146.0
2018-08-31 15:00:00,45.64,45.7,45.59,45.59,86153.0,39.2933,39.3449,39.2502,39.2502,86153.0
2018-08-31 15:30:00,45.59,45.77,45.59,45.73,339958.0,39.2502,39.4052,39.2502,39.3708,339958.0
2018-09-04 09:30:00,45.35,45.61,44.85,45.57,256657.0,39.0436,39.2675,38.6131,39.233,256657.0
2018-09-04 10:00:00,45.58,46.09,45.56,46.02,206320.0,39.2416,39.6807,39.2244,39.6204,206320.0
2018-09-04 10:30:00,46.0,46.3,45.88,46.24,112434.0,39.6032,39.8615,39.4999,39.8099,112434.0
2018-09-04 11:00:00,46.25,46.25,45.7,45.73,92065.0,39.8185,39.8185,39.3449,39.3708,92065.0
2018-09-04 11:30:00,45.72,45.81,45.68,45.74,89483.0,39.3622,39.4397,39.3277,39.3794,89483.0
2018-09-04 12:00:00,45.73,45.84,45.69,45.81,41766.0,39.3708,39.4655,39.3363,39.4397,41766.0
2018-09-04 12:30:00,45.81,45.83,45.73,45.76,45978.0,39.4397,39.4569,39.3708,39.3966,45978.0
2018-09-04 13:00:00,45.75,45.83,45.75,45.83,42997.0,39.388,39.4569,39.388,39.4569,42997.0
2018-09-04 13:30:00,45.84,45.99,45.83,45.98,52342.0,39.4655,39.5946,39.4569,39.586,52342.0
2018-09-04 14:00:00,45.98,46.15,45.98,46.08,77708.0,39.586,39.7324,39.586,39.6721,77708.0
2018-09-04 14:30:00,46.07,46.07,45.92,45.98,74458.0,39.6635,39.6635,39.5344,39.586,74458.0
2018-09-04 15:00:00,45.98,45.99,45.64,45.64,134389.0,39.586,39.5946,39.2933,39.2933,134389.0
2018-09-04 15:30:00,45.65,45.68,45.44,45.56,366157.0,39.3019,39.3277,39.1211,39.2244,366157.0
2018-09-05 09:30:00,45.46,46.3,45.39,46.0,107343.0,39.1383,39.8615,39.0781,39.6032,107343.0
2018-09-05 10:00:00,45.99,45.99,45.66,45.88,56858.0,39.5946,39.5946,39.3105,39.4999,56858.0
2018-09-05 10:30:00,45.86,46.24,45.75,46.16,68363.0,39.4827,39.8099,39.388,39.741,68363.0
2018-09-05 11:00:00,46.17,46.37,46.11,46.19,146274.0,39.7496,39.9218,39.6979,39.7668,146274.0
2018-09-05 11:30:00,46.19,46.52,46.16,46.44,82415.0,39.7668,40.0509,39.741,39.982,82415.0
2018-09-05 12:00:00,46.46,46.59,46.41,46.56,96111.0,39.9993,40.1112,39.9562,40.0854,96111.0
2018-09-05 12:30:00,46.56,46.66,46.53,46.57,78006.0,40.0854,40.1714,40.0595,40.094,78006.0
2018-09-05 13:00:00,46.56,46.86,46.55,46.78,83033.0,40.0854,40.3436,40.0767,40.2748,83033.0
2018-09-05 13:30:00,46.77,46.82,46.61,46.72,68643.0,40.2662,40.3092,40.1284,40.2231,68643.0
2018-09-05 14:00:00,46.73,46.78,46.53,46.55,108705.0,40.2317,40.2748,40.0595,40.0767,108705.0
2018-09-05 14:30:00,46.54,46.69,46.48,46.67,108094.0,40.0681,40.1973,40.0165,40.1801,108094.0
2018-09-05 15:00:00,46.66,46.84,46.65,46.8,149585.0,40.1714,40.3264,40.1628,40.292,149585.0
2018-09-05 15:30:00,46.8,46.85,46.64,46.79,450499.0,40.292,40.335,40.1542,40.2834,450499.0
2018-09-06 09:30:00,46.81,47.47,46.72,47.47,87868.0,40.3006,40.8688,40.2231,40.8688,87868.0
2018-09-06 10:00:00,47.45,47.59,47.02,47.13,96274.0,40.8516,40.9721,40.4814,40.5761,96274.0
2018-09-06 10:30:00,47.11,47.22,46.88,47.19,236989.0,40.5589,40.6536,40.3609,40.6277,236989.0
2018-09-06 11:00:00,47.19,47.24,46.95,46.97,211839.0,40.6277,40.6708,40.4211,40.4383,211839.0
2018-09-06 11:30:00,46.95,47.13,46.95,47.08,152098.0,40.4211,40.5761,40.4211,40.533,152098.0
2018-09-06 12:00:00,47.05,47.12,47.02,47.07,49018.0,40.5072,40.5675,40.4814,40.5244,49018.0
2018-09-06 12:30:00,47.07,47.21,47.04,47.08,62553.0,40.5244,40.645,40.4986,40.533,62553.0
2018-09-06 13:00:00,47.08,47.22,46.98,47.15,65875.0,40.533,40.6536,40.4469,40.5933,65875.0
2018-09-06 13:30:00,47.14,47.43,47.09,47.27,87219.0,40.5847,40.8344,40.5417,40.6966,87219.0
2018-09-06 14:00:00,47.27,47.33,47.19,47.23,59420.0,40.6966,40.7483,40.6277,40.6622,59420.0
2018-09-06 14:30:00,47.24,47.38,47.23,47.37,69281.0,40.6708,40.7913,40.6622,40.7827,69281.0
2018-09-06 15:00:00,47.37,47.54,47.36,47.53,97404.0,40.7827,40.9291,40.7741,40.9205,97404.0
2018-09-06 15:30:00,47.53,47.55,47.35,47.37,397827.0,40.9205,40.9377,40.7655,40.7827,397827.0
2018-09-07 09:30:00,47.25,47.25,46.6,47.17,166023.0,40.6794,40.6794,40.1198,40.6105,166023.0
2018-09-07 10:00:00,47.15,47.5,47.15,47.42,147822.0,40.5933,40.8946,40.5933,40.8258,147822.0
2018-09-07 10:30:00,47.4,47.45,47.27,47.32,49684.0,40.8085,40.8516,40.6966,40.7397,49684.0
2018-09-07 11:00:00,47.34,47.34,47.04,47.14,67535.0,40.7569,40.7569,40.4986,40.5847,67535.0
2018-09-07 11:30:00,47.15,47.26,47.05,47.14,66357.0,40.5933,40.688,40.5072,40.5847,66357.0
2018-09-07 12:00:00,47.14,47.14,46.83,46.84,54089.0,40.5847,40.5847,40.3178,40.3264,54089.0
2018-09-07 12:30:00,46.84,46.91,46.58,46.61,249178.0,40.3264,40.3867,40.1026,40.1284,249178.0
2018-09-07 13:00:00,46.6,46.61,46.3,46.54,83224.0,40.1198,40.1284,39.8615,40.0681,83224.0
2018-09-07 13:30:00,46.53,46.57,46.35,46.36,50016.0,40.0595,40.094,39.9046,39.9132,50016.0
2018-09-07 14:00:00,46.36,46.63,46.3,46.63,52124.0,39.9132,40.1456,39.8615,40.1456,52124.0
2018-09-07 14:30:00,46.62,46.77,46.57,46.74,62095.0,40.137,40.2662,40.094,40.2403,62095.0
2018-09-07 15:00:00,46.74,46.79,46.64,46.75,73418.0,40.2403,40.2834,40.1542,40.2489,73418.0
2018-09-07 15:30:00,46.75,46.75,46.57,46.72,314651.0,40.2489,40.2489,40.094,40.2231,314651.0
2018-09-10 09:30:00,46.87,47.02,46.39,46.44,76745.0,40.3522,40.4814,39.939,39.982,76745.0
2018-09-10 10:00:00,46.45,46.51,46.17,46.24,125967.0,39.9907,40.0423,39.7496,39.8099,125967.0
2018-09-10 10:30:00,46.25,46.43,46.2,46.32,60889.0,39.8185,39.9734,39.7754,39.8787,60889.0
2018-09-10 11:00:00,46.31,46.53,46.23,46.44,45336.0,39.8701,40.0595,39.8012,39.982,45336.0
2018-09-10 11:30:00,46.44,46.46,46.28,46.33,31264.0,39.982,39.9993,39.8443,39.8873,31264.0
2018-09-10 12:00:00,46.34,46.36,46.24,46.24,26609.0,39.8959,39.9132,39.8099,39.8099,26609.0
2018-09-10 12:30:00,46.25,46.32,46.2,46.21,53972.0,39.8185,39.8787,39.7754,39.784,53972.0
2018-09-10 13:00:00,46.21,46.25,46.21,46.22,38025.0,39.784,39.8185,39.784,39.7926,38025.0
2018-09-10 13:30:00,46.21,46.24,46.12,46.2,36944.0,39.784,39.8099,39.7065,39.7754,36944.0
2018-09-10 14:00:00,46.19,46.34,46.16,46.32,44549.0,39.7668,39.8959,39.741,39.8787,44549.0
2018-09-10 14:30:00,46.33,46.36,46.27,46.29,38722.0,39.8873,39.9132,39.8357,39.8529,38722.0
2018-09-10 15:00:00,46.29,46.35,46.28,46.3,65529.0,39.8529,39.9046,39.8443,39.8615,65529.0
2018-09-10 15:30:00,46.3,46.3,46.17,46.19,188337.0,39.8615,39.8615,39.7496,39.7668,188337.0
2018-09-11 09:30:00,45.65,46.07,45.01,45.58,120161.0,39.3019,39.6635,38.7509,39.2416,120161.0
2018-09-11 10:00:00,45.67,45.91,45.57,45.78,88562.0,39.3191,39.5257,39.233,39.4138,88562.0
2018-09-11 10:30:00,45.78,45.92,45.62,45.91,48687.0,39.4138,39.5344,39.2761,39.5257,48687.0
2018-09-11 11:00:00,45.93,46.24,45.75,46.03,86587.0,39.543,39.8099,39.388,39.6291,86587.0
2018-09-11 11:30:00,46.04,46.23,45.94,46.2,77394.0,39.6377,39.8012,39.5516,39.7754,77394.0
2018-09-11 12:00:00,46.21,46.29,46.17,46.19,41677.0,39.784,39.8529,39.7496,39.7668,41677.0
2018-09-11 12:30:00,46.2,46.44,46.2,46.36,63152.0,39.7754,39.982,39.7754,39.9132,63152.0
2018-09-11 13:00:00,46.37,46.39,46.22,46.22,39402.0,39.9218,39.939,39.7926,39.7926,39402.0
2018-09-11 13:30:00,46.23,46.25,46.0,46.04,63368.0,39.8012,39.8185,39.6032,39.6377,63368.0
2018-09-11 14:00:00,46.04,46.16,46.01,46.11,53928.0,39.6377,39.741,39.6118,39.6979,53928.0
2018-09-11 14:30:00,46.12,46.24,46.11,46.17,69626.0,39.7065,39.8099,39.6979,39.7496,69626.0
2018-09-11 15:00:00,46.17,46.2,46.01,46.05,64484.0,39.7496,39.7754,39.6118,39.6463,64484.0
2018-09-11 15:30:00,46.04,46.21,46.01,46.18,217601.0,39.6377,39.784,39.6118,39.7582,217601.0
2018-09-12 09:30:00,46.19,46.65,46.19,46.49,55027.0,39.7668,40.1628,39.7668,40.0251,55027.0
2018-09-12 10:00:00,46.52,46.75,46.33,46.36,51042.0,40.0509,40.2489,39.8873,39.9132,51042.0
2018-09-12 10:30:00,46.33,46.53,46.25,46.5,39204.0,39.8873,40.0595,39.8185,40.0337,39204.0
2018-09-12 11:00:00,46.46,47.01,46.4,46.93,48392.0,39.9993,40.4728,39.9476,40.4039,48392.0
2018-09-12 11:30:00,46.93,47.01,46.66,46.69,28407.0,40.4039,40.4728,40.1714,40.1973,28407.0
2018-09-12 12:00:00,46.7,47.14,46.69,47.04,76319.0,40.2059,40.5847,40.1973,40.4986,76319.0
2018-09-12 12:30:00,47.06,47.33,46.99,47.1,135039.0,40.5158,40.7483,40.4556,40.5503,135039.0
2018-09-12 13:00:00,47.1,47.36,47.02,47.29,63629.0,40.5503,40.7741,40.4814,40.7138,63629.0
2018-09-12 13:30:00,47.29,47.3,47.14,47.15,72605.0,40.7138,40.7225,40.5847,40.5933,72605.0
2018-09-12 14:00:00,47.16,47.24,47.05,47.14,45934.0,40.6019,40.6708,40.5072,40.5847,45934.0
2018-09-12 14:30:00,47.15,47.19,47.03,47.08,56572.0,40.5933,40.6277,40.49,40.533,56572.0
2018-09-12 15:00:00,47.08,47.14,47.06,47.11,55329.0,40.533,40.5847,40.5158,40.5589,55329.0
2018-09-12 15:30:00,47.11,47.17,47.06,47.08,150146.0,40.5589,40.6105,40.5158,40.533,150146.0
2018-09-13 09:30:00,47.49,47.72,47.27,47.43,52334.0,40.886,41.084,40.6966,40.8344,52334.0
2018-09-13 10:00:00,47.45,47.45,46.95,47.01,46543.0,40.8516,40.8516,40.4211,40.4728,46543.0
2018-09-13 10:30:00,47.01,47.31,46.87,47.16,68620.0,40.4728,40.7311,40.3522,40.6019,68620.0
2018-09-13 11:00:00,47.16,47.29,47.1,47.18,31189.0,40.6019,40.7138,40.5503,40.6191,31189.0
2018-09-13 11:30:00,47.19,47.37,47.16,47.36,38529.0,40.6277,40.7827,40.6019,40.7741,38529.0
2018-09-13 12:00:00,47.38,47.43,47.19,47.21,76515.0,40.7913,40.8344,40.6277,40.645,76515.0
2018-09-13 12:30:00,47.2,47.31,47.16,47.16,42774.0,40.6364,40.7311,40.6019,40.6019,42774.0
2018-09-13 13:00:00,47.16,47.27,47.03,47.1,58945.0,40.6019,40.6966,40.49,40.5503,58945.0
2018-09-13 13:30:00,47.1,47.27,47.07,47.12,57368.0,40.5503,40.6966,40.5244,40.5675,57368.0
2018-09-13 14:00:00,47.13,47.18,47.0,47.17,75938.0,40.5761,40.6191,40.4642,40.6105,75938.0
2018-09-13 14:30:00,47.16,47.23,47.16,47.22,47757.0,40.6019,40.6622,40.6019,40.6536,47757.0
2018-09-13 15:00:00,47.21,47.22,47.14,47.18,53715.0,40.645,40.6536,40.5847,40.6191,53715.0
2018-09-13 15:30:00,47.17,47.2,46.99,47.04,290218.0,40.6105,40.6364,40.4556,40.4986,290218.0
2018-09-14 09:30:00,46.55,46.57,46.17,46.24,369102.0,40.0767,40.094,39.7496,39.8099,369102.0
2018-09-14 10:00:00,46.23,46.67,46.16,46.61,156397.0,39.8012,40.1801,39.741,40.1284,156397.0
2018-09-14 10:30:00,46.62,46.94,46.62,46.89,39527.0,40.137,40.4125,40.137,40.3695,39527.0
2018-09-14 11:00:00,46.89,46.95,46.73,46.93,64283.0,40.3695,40.4211,40.2317,40.4039,64283.0
2018-09-14 11:30:00,46.94,47.05,46.85,46.86,68425.0,40.4125,40.5072,40.335,40.3436,68425.0
2018-09-14 12:00:00,46.87,46.88,46.62,46.69,46559.0,40.3522,40.3609,40.137,40.1973,46559.0
2018-09-14 12:30:00,46.69,46.7,46.55,46.65,31147.0,40.1973,40.2059,40.0767,40.1628,31147.0
2018-09-14 13:00:00,46.64,46.77,46.58,46.72,29288.0,40.1542,40.2662,40.1026,40.2231,29288.0
2018-09-14 13:30:00,46.72,46.81,46.7,46.79,30992.0,40.2231,40.3006,40.2059,40.2834,30992.0
2018-09-14 14:00:00,46.8,46.85,46.77,46.82,33038.0,40.292,40.335,40.2662,40.3092,33038.0
2018-09-14 14:30:00,46.83,46.95,46.81,46.93,41157.0,40.3178,40.4211,40.3006,40.4039,41157.0
2018-09-14 15:00:00,46.93,46.98,46.85,46.89,66976.0,40.4039,40.4469,40.335,40.3695,66976.0
2018-09-14 15:30:00,46.9,46.92,46.77,46.83,190876.0,40.3781,40.3953,40.2662,40.3178,190876.0
2018-09-17 09:30:00,46.96,47.61,46.96,47.52,66441.0,40.4297,40.9893,40.4297,40.9119,66441.0
2018-09-17 10:00:00,47.52,47.6,47.42,47.48,51158.0,40.9119,40.9807,40.8258,40.8774,51158.0
2018-09-17 10:30:00,47.45,47.56,47.34,47.51,27043.0,40.8516,40.9463,40.7569,40.9032,27043.0
2018-09-17 11:00:00,47.51,47.69,47.48,47.63,40507.0,40.9032,41.0582,40.8774,41.0066,40507.0
2018-09-17 11:30:00,47.63,47.63,47.4,47.43,49248.0,41.0066,41.0066,40.8085,40.8344,49248.0
2018-09-17 12:00:00,47.42,47.43,47.29,47.37,36182.0,40.8258,40.8344,40.7138,40.7827,36182.0
2018-09-17 12:30:00,47.38,47.5,47.33,47.38,194646.0,40.7913,40.8946,40.7483,40.7913,194646.0
2018-09-17 13:00:00,47.41,47.42,47.32,47.39,23108.0,40.8172,40.8258,40.7397,40.7999,23108.0
2018-09-17 13:30:00,47.39,47.39,47.21,47.31,54904.0,40.7999,40.7999,40.645,40.7311,54904.0
2018-09-17 14:00:00,47.32,47.4,47.27,47.33,28611.0,40.7397,40.8085,40.6966,40.7483,28611.0
2018-09-17 14:30:00,47.33,47.36,47.25,47.28,33504.0,40.7483,40.7741,40.6794,40.7052,33504.0
2018-09-17 15:00:00,47.27,47.33,47.18,47.2,43149.0,40.6966,40.7483,40.6191,40.6364,43149.0
2018-09-17 15:30:00,47.2,47.23,47.12,47.22,142573.0,40.6364,40.6622,40.5675,40.6536,142573.0
2018-09-18 09:30:00,47.27,47.87,47.27,47.58,154148.0,40.6966,41.2132,40.6966,40.9635,154148.0
2018-09-18 10:00:00,47.59,47.73,47.41,47.56,133510.0,40.9721,41.0927,40.8172,40.9463,133510.0
2018-09-18 10:30:00,47.57,47.68,47.38,47.58,77255.0,40.9549,41.0496,40.7913,40.9635,77255.0
2018-09-18 11:00:00,47.58,47.83,47.58,47.61,135281.0,40.9635,41.1787,40.9635,40.9893,135281.0
2018-09-18 11:30:00,47.62,47.63,47.5,47.5,53714.0,40.998,41.0066,40.8946,40.8946,53714.0
2018-09-18 12:00:00,47.51,47.57,47.42,47.45,57139.0,40.9032,40.9549,40.8258,40.8516,57139.0
2018-09-18 12:30:00,47.44,47.59,47.4,47.48,69270.0,40.843,40.9721,40.8085,40.8774,69270.0
2018-09-18 13:00:00,47.47,47.47,47.01,47.03,88039.0,40.8688,40.8688,40.4728,40.49,88039.0
2018-09-18 13:30:00,47.04,47.17,47.03,47.1,44299.0,40.4986,40.6105,40.49,40.5503,44299.0
2018-09-18 14:00:00,47.1,47.18,47.08,47.1,75294.0,40.5503,40.6191,40.533,40.5503,75294.0
2018-09-18 14:30:00,47.1,47.15,47.07,47.09,49146.0,40.5503,40.5933,40.5244,40.5417,49146.0
2018-09-18 15:00:00,47.08,47.09,46.98,47.0,67843.0,40.533,40.5417,40.4469,40.4642,67843.0
2018-09-18 15:30:00,47.0,47.0,46.84,46.89,244944.0,40.4642,40.4642,40.3264,40.3695,244944.0
2018-09-19 09:30:00,47.23,47.95,47.23,47.87,176417.0,40.6622,41.2821,40.6622,41.2132,176417.0
2018-09-19 10:00:00,47.89,48.06,47.7,47.81,137650.0,41.2304,41.3768,41.0668,41.1615,137650.0
2018-09-19 10:30:00,47.82,47.93,47.57,47.8,221183.0,41.1701,41.2648,40.9549,41.1529,221183.0
2018-09-19 11:00:00,47.79,47.83,47.46,47.5,74435.0,41.1443,41.1787,40.8602,40.8946,74435.0
2018-09-19 11:30:00,47.49,47.59,47.4,47.56,64767.0,40.886,40.9721,40.8085,40.9463,64767.0
2018-09-19 12:00:00,47.53,47.59,47.41,47.5,74213.0,40.9205,40.9721,40.8172,40.8946,74213.0
2018-09-19 12:30:00,47.5,47.62,47.42,47.6,68586.0,40.8946,40.998,40.8258,40.9807,68586.0
2018-09-19 13:00:00,47.61,47.71,47.6,47.68,74890.0,40.9893,41.0754,40.9807,41.0496,74890.0
2018-09-19 13:30:00,47.67,47.77,47.61,47.72,77063.0,41.041,41.1271,40.9893,41.084,77063.0
2018-09-19 14:00:00,47.72,47.74,47.37,47.41,136464.0,41.084,41.1013,40.7827,40.8172,136464.0
2018-09-19 14:30:00,47.42,47.49,47.27,47.27,85362.0,40.8258,40.886,40.6966,40.6966,85362.0
2018-09-19 15:00:00,47.28,47.35,47.24,47.3,77965.0,40.7052,40.7655,40.6708,40.7225,77965.0
2018-09-19 15:30:00,47.31,47.36,47.13,47.2,331527.0,40.7311,40.7741,40.5761,40.6364,331527.0
2018-09-20 09:30:00,47.74,48.17,47.22,47.29,170180.0,41.1013,41.4715,40.6536,40.7138,170180.0
2018-09-20 10:00:00,47.3,47.5,47.05,47.07,73665.0,40.7225,40.8946,40.5072,40.5244,73665.0
2018-09-20 10:30:00,47.09,47.23,46.96,47.12,81000.0,40.5417,40.6622,40.4297,40.5675,81000.0
2018-09-20 11:00:00,47.13,47.39,47.12,47.14,56468.0,40.5761,40.7999,40.5675,40.5847,56468.0
2018-09-20 11:30:00,47.16,47.22,47.03,47.08,151859.0,40.6019,40.6536,40.49,40.533,151859.0
2018-09-20 12:00:00,47.1,47.22,46.85,46.87,164941.0,40.5503,40.6536,40.335,40.3522,164941.0
2018-09-20 12:30:00,46.88,47.24,46.78,47.15,250964.0,40.3609,40.6708,40.2748,40.5933,250964.0
2018-09-20 13:00:00,47.14,47.19,46.81,46.94,224196.0,40.5847,40.6277,40.3006,40.4125,224196.0
2018-09-20 13:30:00,46.95,47.09,46.94,47.08,74320.0,40.4211,40.5417,40.4125,40.533,74320.0
2018-09-20 14:00:00,47.08,47.18,46.5,46.63,237236.0,40.533,40.6191,40.0337,40.1456,237236.0
2018-09-20 14:30:00,46.63,46.64,46.0,46.2,348487.0,40.1456,40.1542,39.6032,39.7754,348487.0
2018-09-20 15:00:00,46.2,46.38,45.91,46.36,525094.0,39.7754,39.9304,39.5257,39.9132,525094.0
2018-09-20 15:30:00,46.36,46.49,46.32,46.36,668992.0,39.9132,40.0251,39.8787,39.9132,668992.0
2018-09-21 09:30:00,46.38,46.52,45.3,45.39,678390.0,39.9304,40.0509,39.0006,39.0781,678390.0
2018-09-21 10:00:00,45.36,45.49,45.16,45.35,332454.0,39.0522,39.1641,38.88,39.0436,332454.0
2018-09-21 10:30:00,45.35,46.04,45.35,45.84,617530.0,39.0436,39.6377,39.0436,39.4655,617530.0
2018-09-21 11:00:00,45.85,45.98,45.67,45.8,180277.0,39.4741,39.586,39.3191,39.431,180277.0
2018-09-21 11:30:00,45.79,46.0,45.65,45.93,85958.0,39.4224,39.6032,39.3019,39.543,85958.0
2018-09-21 12:00:00,45.94,46.02,45.81,45.82,209180.0,39.5516,39.6204,39.4397,39.4483,209180.0
2018-09-21 12:30:00,45.83,45.94,45.79,45.83,68460.0,39.4569,39.5516,39.4224,39.4569,68460.0
2018-09-21 13:00:00,45.87,45.9,45.78,45.79,90326.0,39.4913,39.5171,39.4138,39.4224,90326.0
2018-09-21 13:30:00,45.78,45.88,45.76,45.85,98327.0,39.4138,39.4999,39.3966,39.4741,98327.0
2018-09-21 14:00:00,45.86,45.87,45.58,45.79,213460.0,39.4827,39.4913,39.2416,39.4224,213460.0
2018-09-21 14:30:00,45.8,45.82,45.53,45.59,208263.0,39.431,39.4483,39.1986,39.2502,208263.0
2018-09-21 15:00:00,45.58,45.78,45.49,45.75,401309.0,39.2416,39.4138,39.1641,39.388,401309.0
2018-09-21 15:30:00,45.75,45.82,45.46,45.61,999928.0,39.388,39.4483,39.1383,39.2675,999928.0
2018-09-24 09:30:00,45.73,46.67,45.72,46.64,271967.0,39.3708,40.1801,39.3622,40.1542,271967.0
2018-09-24 10:00:00,46.67,46.79,46.11,46.21,539987.0,40.1801,40.2834,39.6979,39.784,539987.0
2018-09-24 10:30:00,46.21,46.26,45.87,45.94,88474.0,39.784,39.8271,39.4913,39.5516,88474.0
2018-09-24 11:00:00,45.96,46.05,45.82,45.93,82267.0,39.5688,39.6463,39.4483,39.543,82267.0
2018-09-24 11:30:00,45.97,45.97,45.75,45.77,47731.0,39.5774,39.5774,39.388,39.4052,47731.0
2018-09-24 12:00:00,45.75,45.81,45.69,45.79,39634.0,39.388,39.4397,39.3363,39.4224,39634.0
2018-09-24 12:30:00,45.79,45.8,45.65,45.67,50362.0,39.4224,39.431,39.3019,39.3191,50362.0
2018-09-24 13:00:00,45.69,45.75,45.62,45.65,61646.0,39.3363,39.388,39.2761,39.3019,61646.0
2018-09-24 13:30:00,45.65,45.71,45.58,45.59,52562.0,39.3019,39.3536,39.2416,39.2502,52562.0
2018-09-24 14:00:00,45.58,45.68,45.52,45.52,90047.0,39.2416,39.3277,39.19,39.19,90047.0
2018-09-24 14:30:00,45.51,45.64,45.5,45.59,60430.0,39.1814,39.2933,39.1728,39.2502,60430.0
2018-09-24 15:00:00,45.58,45.67,45.54,45.54,140606.0,39.2416,39.3191,39.2072,39.2072,140606.0
2018-09-24 15:30:00,45.54,45.56,45.39,45.45,399518.0,39.2072,39.2244,39.0781,39.1297,399518.0
2018-09-25 09:30:00,45.81,46.37,45.51,46.13,145120.0,39.4397,39.9218,39.1814,39.7152,145120.0
2018-09-25 10:00:00,46.14,46.31,46.03,46.05,118528.0,39.7238,39.8701,39.6291,39.6463,118528.0
2018-09-25 10:30:00,46.04,46.28,46.03,46.19,71943.0,39.6377,39.8443,39.6291,39.7668,71943.0
2018-09-25 11:00:00,46.18,46.18,45.93,46.07,251532.0,39.7582,39.7582,39.543,39.6635,251532.0
2018-09-25 11:30:00,46.07,46.13,45.78,45.78,47007.0,39.6635,39.7152,39.4138,39.4138,47007.0
2018-09-25 12:00:00,45.79,45.8,45.6,45.66,90414.0,39.4224,39.431,39.2589,39.3105,90414.0
2018-09-25 12:30:00,45.66,45.99,45.66,45.95,104476.0,39.3105,39.5946,39.3105,39.5602,104476.0
2018-09-25 13:00:00,45.95,46.03,45.89,46.01,40250.0,39.5602,39.6291,39.5085,39.6118,40250.0
2018-09-25 13:30:00,46.02,46.1,45.98,46.06,32030.0,39.6204,39.6893,39.586,39.6549,32030.0
2018-09-25 14:00:00,46.05,46.17,46.03,46.14,48011.0,39.6463,39.7496,39.6291,39.7238,48011.0
2018-09-25 14:30:00,46.14,46.19,46.04,46.08,54086.0,39.7238,39.7668,39.6377,39.6721,54086.0
2018-09-25 15:00:00,46.07,46.15,46.02,46.14,57425.0,39.6635,39.7324,39.6204,39.7238,57425.0
2018-09-25 15:30:00,46.13,46.15,45.96,46.0,280358.0,39.7152,39.7324,39.5688,39.6032,280358.0
2018-09-26 09:30:00,45.92,46.1,45.76,45.96,122214.0,39.5344,39.6893,39.3966,39.5688,122214.0
2018-09-26 10:00:00,45.96,45.96,45.53,45.87,82603.0,39.5688,39.5688,39.1986,39.4913,82603.0
2018-09-26 10:30:00,45.87,46.04,45.83,45.83,361826.0,39.4913,39.6377,39.4569,39.4569,361826.0
2018-09-26 11:00:00,45.82,45.93,45.78,45.81,96810.0,39.4483,39.543,39.4138,39.4397,96810.0
2018-09-26 11:30:00,45.81,45.81,45.5,45.59,136662.0,39.4397,39.4397,39.1728,39.2502,136662.0
2018-09-26 12:00:00,45.6,45.78,45.57,45.78,89941.0,39.2589,39.4138,39.233,39.4138,89941.0
2018-09-26 12:30:00,45.79,45.85,45.72,45.83,72116.0,39.4224,39.4741,39.3622,39.4569,72116.0
2018-09-26 13:00:00,45.84,46.0,45.68,45.94,132096.0,39.4655,39.6032,39.3277,39.5516,132096.0
2018-09-26 13:30:00,45.95,46.01,45.8,45.85,112589.0,39.5602,39.6118,39.431,39.4741,112589.0
2018-09-26 14:00:00,45.87,46.03,45.8,45.87,177929.0,39.4913,39.6291,39.431,39.4913,177929.0
2018-09-26 14:30:00,45.86,45.92,45.63,45.73,118235.0,39.4827,39.5344,39.2847,39.3708,118235.0
2018-09-26 15:00:00,45.72,45.94,45.69,45.79,121639.0,39.3622,39.5516,39.3363,39.4224,121639.0
2018-09-26 15:30:00,45.79,45.81,45.53,45.58,293267.0,39.4224,39.4397,39.1986,39.2416,293267.0
2018-09-27 09:30:00,45.66,45.66,45.18,45.24,136020.0,39.4724,39.4724,39.0574,39.1093,136020.0
2018-09-27 10:00:00,45.25,45.42,45.14,45.37,87445.0,39.118,39.2649,39.0229,39.2217,87445.0
2018-09-27 10:30:00,45.4,45.52,45.29,45.33,89611.0,39.2476,39.3514,39.1525,39.1871,89611.0
2018-09-27 11:00:00,45.34,45.54,45.34,45.47,72934.0,39.1958,39.3687,39.1958,39.3081,72934.0
2018-09-27 11:30:00,45.47,45.67,45.41,45.67,271225.0,39.3081,39.481,39.2563,39.481,271225.0
2018-09-27 12:00:00,45.69,45.84,45.67,45.8,44294.0,39.4983,39.628,39.481,39.5934,44294.0
2018-09-27 12:30:00,45.81,45.83,45.72,45.73,35897.0,39.6021,39.6194,39.5243,39.5329,35897.0
2018-09-27 13:00:00,45.73,45.76,45.59,45.6,54778.0,39.5329,39.5588,39.4119,39.4205,54778.0
2018-09-27 13:30:00,45.6,45.67,45.55,45.61,81239.0,39.4205,39.481,39.3773,39.4292,81239.0
2018-09-27 14:00:00,45.62,45.78,45.62,45.78,57155.0,39.4378,39.5761,39.4378,39.5761,57155.0
2018-09-27 14:30:00,45.78,45.79,45.62,45.63,56100.0,39.5761,39.5848,39.4378,39.4465,56100.0
2018-09-27 15:00:00,45.63,45.63,45.54,45.57,84488.0,39.4465,39.4465,39.3687,39.3946,84488.0
2018-09-27 15:30:00,45.57,45.65,45.5,45.53,399624.0,39.3946,39.4638,39.3341,39.36,399624.0
2018-09-28 09:30:00,45.53,45.87,45.36,45.69,161463.0,39.36,39.6539,39.2131,39.4983,161463.0
2018-09-28 10:00:00,45.7,45.71,45.35,45.54,253185.0,39.507,39.5156,39.2044,39.3687,253185.0
2018-09-28 10:30:00,45.54,45.74,45.41,45.56,465180.0,39.3687,39.5416,39.2563,39.3859,465180.0
2018-09-28 11:00:00,45.57,45.58,45.33,45.4,271165.0,39.3946,39.4032,39.1871,39.2476,271165.0
2018-09-28 11:30:00,45.4,45.56,45.37,45.55,98621.0,39.2476,39.3859,39.2217,39.3773,98621.0
2018-09-28 12:00:00,45.56,45.58,45.43,45.55,62504.0,39.3859,39.4032,39.2736,39.3773,62504.0
2018-09-28 12:30:00,45.56,45.62,45.42,45.56,71281.0,39.3859,39.4378,39.2649,39.3859,71281.0
2018-09-28 13:00:00,45.56,45.58,45.46,45.57,70039.0,39.3859,39.4032,39.2995,39.3946,70039.0
2018-09-28 13:30:00,45.57,45.69,45.54,45.6,244996.0,39.3946,39.4983,39.3687,39.4205,244996.0
2018-09-28 14:00:00,45.6,45.61,45.46,45.5,141879.0,39.4205,39.4292,39.2995,39.3341,141879.0
2018-09-28 14:30:00,45.5,45.51,45.41,45.44,71024.0,39.3341,39.3427,39.2563,39.2822,71024.0
2018-09-28 15:00:00,45.45,45.47,45.35,45.38,96575.0,39.2909,39.3081,39.2044,39.2303,96575.0
2018-09-28 15:30:00,45.38,45.44,45.19,45.2,364785.0,39.2303,39.2822,39.0661,39.0747,364785.0
2018-10-01 09:30:00,45.52,45.65,45.12,45.44,97849.0,39.3514,39.4638,39.0056,39.2822,97849.0
2018-10-01 10:00:00,45.46,45.65,45.33,45.33,72703.0,39.2995,39.4638,39.1871,39.1871,72703.0
2018-10-01 10:30:00,45.33,45.38,45.14,45.36,64933.0,39.1871,39.2303,39.0229,39.2131,64933.0
2018-10-01 11:00:00,45.34,45.54,45.32,45.48,179988.0,39.1958,39.3687,39.1785,39.3168,179988.0
2018-10-01 11:30:00,45.49,45.72,45.46,45.67,56320.0,39.3254,39.5243,39.2995,39.481,56320.0
2018-10-01 12:00:00,45.66,45.94,45.64,45.86,67476.0,39.4724,39.7145,39.4551,39.6453,67476.0
2018-10-01 12:30:00,45.86,46.05,45.84,45.88,72022.0,39.6453,39.8095,39.628,39.6626,72022.0
2018-10-01 13:00:00,45.88,46.09,45.87,45.95,66540.0,39.6626,39.8441,39.6539,39.7231,66540.0
2018-10-01 13:30:00,45.95,46.05,45.94,45.97,53457.0,39.7231,39.8095,39.7145,39.7404,53457.0
2018-10-01 14:00:00,45.96,46.13,45.89,46.09,60185.0,39.7317,39.8787,39.6712,39.8441,60185.0
2018-10-01 14:30:00,46.09,46.1,45.97,45.99,105690.0,39.8441,39.8528,39.7404,39.7577,105690.0
2018-10-01 15:00:00,45.98,46.0,45.68,45.74,85354.0,39.749,39.7663,39.4897,39.5416,85354.0
2018-10-01 15:30:00,45.73,45.77,45.63,45.68,483452.0,39.5329,39.5675,39.4465,39.4897,483452.0
2018-10-02 09:30:00,45.45,45.75,45.43,45.72,97494.0,39.2909,39.5502,39.2736,39.5243,97494.0
2018-10-02 10:00:00,45.68,45.68,45.46,45.58,77283.0,39.4897,39.4897,39.2995,39.4032,77283.0
2018-10-02 10:30:00,45.62,45.63,45.19,45.5,371219.0,39.4378,39.4465,39.0661,39.3341,371219.0
2018-10-02 11:00:00,45.48,45.56,45.37,45.47,80105.0,39.3168,39.3859,39.2217,39.3081,80105.0
2018-10-02 11:30:00,45.48,45.69,45.43,45.62,66682.0,39.3168,39.4983,39.2736,39.4378,66682.0
2018-10-02 12:00:00,45.6,45.76,45.58,45.72,44888.0,39.4205,39.5588,39.4032,39.5243,44888.0
2018-10-02 12:30:00,45.7,45.84,45.69,45.8,62359.0,39.507,39.628,39.4983,39.5934,62359.0
2018-10-02 13:00:00,45.79,45.9,45.75,45.77,71593.0,39.5848,39.6799,39.5502,39.5675,71593.0
2018-10-02 13:30:00,45.79,45.79,45.65,45.7,113713.0,39.5848,39.5848,39.4638,39.507,113713.0
2018-10-02 14:00:00,45.69,45.78,45.67,45.78,97561.0,39.4983,39.5761,39.481,39.5761,97561.0
2018-10-02 14:30:00,45.78,45.96,45.78,45.94,92351.0,39.5761,39.7317,39.5761,39.7145,92351.0
2018-10-02 15:00:00,45.95,45.96,45.8,45.92,121815.0,39.7231,39.7317,39.5934,39.6972,121815.0
2018-10-02 15:30:00,45.93,46.17,45.92,46.0,394395.0,39.7058,39.9133,39.6972,39.7663,394395.0
2018-10-03 09:30:00,46.26,46.32,45.93,45.97,124440.0,39.9911,40.043,39.7058,39.7404,124440.0
2018-10-03 10:00:00,45.97,46.14,45.86,46.04,79641.0,39.7404,39.8873,39.6453,39.8009,79641.0
2018-10-03 10:30:00,46.03,46.21,45.99,46.14,123593.0,39.7923,39.9479,39.7577,39.8873,123593.0
2018-10-03 11:00:00,46.13,46.27,46.05,46.24,194175.0,39.8787,39.9997,39.8095,39.9738,194175.0
2018-10-03 11:30:00,46.25,46.3,46.1,46.17,82935.0,39.9824,40.0257,39.8528,39.9133,82935.0
2018-10-03 12:00:00,46.17,46.24,46.13,46.23,72142.0,39.9133,39.9738,39.8787,39.9652,72142.0
2018-10-03 12:30:00,46.23,46.33,46.16,46.19,107142.0,39.9652,40.0516,39.9046,39.9306,107142.0
2018-10-03 13:00:00,46.2,46.23,45.98,46.06,102325.0,39.9392,39.9652,39.749,39.8182,102325.0
2018-10-03 13:30:00,46.07,46.12,46.01,46.12,47389.0,39.8268,39.8701,39.775,39.8701,47389.0
2018-10-03 14:00:00,46.12,46.24,46.07,46.17,76875.0,39.8701,39.9738,39.8268,39.9133,76875.0
2018-10-03 14:30:00,46.17,46.18,46.01,46.14,90421.0,39.9133,39.9219,39.775,39.8873,90421.0
2018-10-03 15:00:00,46.14,46.2,46.09,46.15,357118.0,39.8873,39.9392,39.8441,39.896,357118.0
2018-10-03 15:30:00,46.15,46.27,46.12,46.16,438707.0,39.896,39.9997,39.8701,39.9046,438707.0
2018-10-04 09:30:00,46.32,46.56,46.0,46.27,255410.0,40.043,40.2504,39.7663,39.9997,255410.0
2018-10-04 10:00:00,46.25,46.27,45.88,46.07,143175.0,39.9824,39.9997,39.6626,39.8268,143175.0
2018-10-04 10:30:00,46.07,46.09,45.81,45.91,84014.0,39.8268,39.8441,39.6021,39.6885,84014.0
2018-10-04 11:00:00,45.9,46.05,45.84,45.95,96875.0,39.6799,39.8095,39.628,39.7231,96875.0
2018-10-04 11:30:00,45.96,46.02,45.69,45.73,90671.0,39.7317,39.7836,39.4983,39.5329,90671.0
2018-10-04 12:00:00,45.75,45.81,45.4,45.46,72469.0,39.5502,39.6021,39.2476,39.2995,72469.0
2018-10-04 12:30:00,45.45,45.57,45.3,45.41,83701.0,39.2909,39.3946,39.1612,39.2563,83701.0
2018-10-04 13:00:00,45.42,45.46,45.29,45.37,64971.0,39.2649,39.2995,39.1525,39.2217,64971.0
2018-10-04 13:30:00,45.36,45.47,45.25,45.4,102712.0,39.2131,39.3081,39.118,39.2476,102712.0
2018-10-04 14:00:00,45.4,45.55,45.37,45.52,113756.0,39.2476,39.3773,39.2217,39.3514,113756.0
2018-10-04 14:30:00,45.5,45.87,45.48,45.85,127658.0,39.3341,39.6539,39.3168,39.6366,127658.0
2018-10-04 15:00:00,45.84,45.87,45.67,45.68,158833.0,39.628,39.6539,39.481,39.4897,158833.0
2018-10-04 15:30:00,45.68,45.81,45.59,45.74,283910.0,39.4897,39.6021,39.4119,39.5416,283910.0
2018-10-05 09:30:00,45.45,45.99,45.43,45.97,613788.0,39.2909,39.7577,39.2736,39.7404,613788.0
2018-10-05 10:00:00,45.96,46.02,45.86,45.94,156554.0,39.7317,39.7836,39.6453,39.7145,156554.0
2018-10-05 10:30:00,45.94,45.99,45.64,45.82,158141.0,39.7145,39.7577,39.4551,39.6107,158141.0
2018-10-05 11:00:00,45.82,45.84,45.64,45.72,136599.0,39.6107,39.628,39.4551,39.5243,136599.0
2018-10-05 11:30:00,45.72,45.73,45.34,45.35,79586.0,39.5243,39.5329,39.1958,39.2044,79586.0
2018-10-05 12:00:00,45.35,45.44,45.3,45.34,83988.0,39.2044,39.2822,39.1612,39.1958,83988.0
2018-10-05 12:30:00,45.33,45.33,45.15,45.17,49940.0,39.1871,39.1871,39.0315,39.0488,49940.0
2018-10-05 13:00:00,45.17,45.19,44.83,44.89,132807.0,39.0488,39.0661,38.7549,38.8067,132807.0
2018-10-05 13:30:00,44.89,45.14,44.85,45.03,147438.0,38.8067,39.0229,38.7722,38.9278,147438.0
2018-10-05 14:00:00,45.03,45.26,44.99,45.19,66718.0,38.9278,39.1266,38.8932,39.0661,66718.0
2018-10-05 14:30:00,45.19,45.39,45.19,45.38,77859.0,39.0661,39.239,39.0661,39.2303,77859.0
2018-10-05 15:00:00,45.37,45.54,45.36,45.45,66861.0,39.2217,39.3687,39.2131,39.2909,66861.0
2018-10-05 15:30:00,45.45,45.56,45.36,45.41,261765.0,39.2909,39.3859,39.2131,39.2563,261765.0
2018-10-08 09:30:00,45.35,45.35,44.87,44.99,86331.0,39.2044,39.2044,38.7895,38.8932,86331.0
2018-10-08 10:00:00,45.01,45.17,44.84,44.89,99349.0,38.9105,39.0488,38.7635,38.8067,99349.0
2018-10-08 10:30:00,44.89,45.07,44.88,44.99,72573.0,38.8067,38.9623,38.7981,38.8932,72573.0
2018-10-08 11:00:00,44.97,45.01,44.75,44.76,61133.0,38.8759,38.9105,38.6857,38.6944,61133.0
2018-10-08 11:30:00,44.75,44.83,44.68,44.69,75474.0,38.6857,38.7549,38.6252,38.6338,75474.0
2018-10-08 12:00:00,44.7,45.13,44.68,45.13,58630.0,38.6425,39.0142,38.6252,39.0142,58630.0
2018-10-08 12:30:00,45.11,45.11,44.91,44.91,43486.0,38.9969,38.9969,38.824,38.824,43486.0
2018-10-08 13:00:00,44.91,45.05,44.89,45.0,70202.0,38.824,38.9451,38.8067,38.9018,70202.0
2018-10-08 13:30:00,45.0,45.14,44.99,45.06,191512.0,38.9018,39.0229,38.8932,38.9537,191512.0
2018-10-08 14:00:00,45.06,45.24,45.02,45.21,182985.0,38.9537,39.1093,38.9191,39.0834,182985.0
2018-10-08 14:30:00,45.21,45.29,45.18,45.27,73188.0,39.0834,39.1525,39.0574,39.1352,73188.0
2018-10-08 15:00:00,45.27,45.32,45.21,45.23,86511.0,39.1352,39.1785,39.0834,39.1007,86511.0
2018-10-08 15:30:00,45.23,45.3,45.1,45.14,333857.0,39.1007,39.1612,38.9883,39.0229,333857.0
2018-10-09 09:30:00,45.11,45.3,44.79,45.05,153938.0,38.9969,39.1612,38.7203,38.9451,153938.0
2018-10-09 10:00:00,45.05,45.16,44.92,45.1,73090.0,38.9451,39.0402,38.8327,38.9883,73090.0
2018-10-09 10:30:00,45.09,45.24,44.91,44.92,173603.0,38.9796,39.1093,38.824,38.8327,173603.0
2018-10-09 11:00:00,44.92,45.2,44.91,45.16,76151.0,38.8327,39.0747,38.824,39.0402,76151.0
2018-10-09 11:30:00,45.17,45.21,45.03,45.15,51952.0,39.0488,39.0834,38.9278,39.0315,51952.0
2018-10-09 12:00:00,45.14,45.2,45.0,45.06,55180.0,39.0229,39.0747,38.9018,38.9537,55180.0
2018-10-09 12:30:00,45.05,45.12,44.96,45.07,61391.0,38.9451,39.0056,38.8673,38.9623,61391.0
2018-10-09 13:00:00,45.04,45.2,45.02,45.19,46490.0,38.9364,39.0747,38.9191,39.0661,46490.0
2018-10-09 13:30:00,45.19,45.19,45.01,45.05,50317.0,39.0661,39.0661,38.9105,38.9451,50317.0
2018-10-09 14:00:00,45.04,45.11,45.03,45.09,61377.0,38.9364,38.9969,38.9278,38.9796,61377.0
2018-10-09 14:30:00,45.09,45.1,45.0,45.0,62053.0,38.9796,38.9883,38.9018,38.9018,62053.0
2018-10-09 15:00:00,45.01,45.04,44.83,44.88,106606.0,38.9105,38.9364,38.7549,38.7981,106606.0
2018-10-09 15:30:00,44.88,44.93,44.78,44.83,353890.0,38.7981,38.8413,38.7116,38.7549,353890.0
2018-10-10 09:30:00,44.66,44.83,44.31,44.33,181054.0,38.6079,38.7549,38.3053,38.3226,181054.0
2018-10-10 10:00:00,44.34,44.44,44.13,44.23,250402.0,38.3313,38.4177,38.1497,38.2362,250402.0
2018-10-10 10:30:00,44.21,44.27,43.99,44.06,258524.0,38.2189,38.2708,38.0287,38.0892,258524.0
2018-10-10 11:00:00,44.06,44.07,43.6,43.84,204377.0,38.0892,38.0979,37.6916,37.899,204377.0
2018-10-10 11:30:00,43.84,43.99,43.66,43.95,250828.0,37.899,38.0287,37.7434,37.9941,250828.0
2018-10-10 12:00:00,43.96,44.01,43.84,43.89,210706.0,38.0028,38.046,37.899,37.9423,210706.0
2018-10-10 12:30:00,43.89,43.91,43.62,43.63,80468.0,37.9423,37.9595,37.7088,37.7175,80468.0
2018-10-10 13:00:00,43.62,43.89,43.45,43.88,203717.0,37.7088,37.9423,37.5619,37.9336,203717.0
2018-10-10 13:30:00,43.87,43.99,43.73,43.8,110179.0,37.925,38.0287,37.8039,37.8645,110179.0
2018-10-10 14:00:00,43.8,43.8,43.49,43.64,138444.0,37.8645,37.8645,37.5965,37.7261,138444.0
2018-10-10 14:30:00,43.64,43.73,43.49,43.52,104586.0,37.7261,37.8039,37.5965,37.6224,104586.0
2018-10-10 15:00:00,43.51,43.61,43.24,43.6,270949.0,37.6138,37.7002,37.3803,37.6916,270949.0
2018-10-10 15:30:00,43.6,43.72,43.34,43.37,471496.0,37.6916,37.7953,37.4668,37.4927,471496.0
2018-10-11 09:30:00,43.3,43.65,42.93,43.63,300361.0,37.4322,37.7348,37.1124,37.7175,300361.0
2018-10-11 10:00:00,43.62,43.62,43.21,43.49,151051.0,37.7088,37.7088,37.3544,37.5965,151051.0
2018-10-11 10:30:00,43.5,43.54,43.27,43.33,187268.0,37.6051,37.6397,37.4063,37.4581,187268.0
2018-10-11 11:00:00,43.34,43.4,42.97,43.18,114939.0,37.4668,37.5187,37.1469,37.3285,114939.0
2018-10-11 11:30:00,43.19,43.61,43.15,43.55,91887.0,37.3371,37.7002,37.3025,37.6483,91887.0
2018-10-11 12:00:00,43.55,43.78,43.51,43.72,265539.0,37.6483,37.8472,37.6138,37.7953,265539.0
2018-10-11 12:30:00,43.7,43.73,43.44,43.58,138653.0,37.778,37.8039,37.5532,37.6743,138653.0
2018-10-11 13:00:00,43.58,43.62,43.37,43.45,152587.0,37.6743,37.7088,37.4927,37.5619,152587.0
2018-10-11 13:30:00,43.45,43.49,43.25,43.39,115013.0,37.5619,37.5965,37.389,37.51,115013.0
2018-10-11 14:00:00,43.39,43.39,43.15,43.16,225484.0,37.51,37.51,37.3025,37.3112,225484.0
2018-10-11 14:30:00,43.15,43.17,42.64,42.97,136814.0,37.3025,37.3198,36.8617,37.1469,136814.0
2018-10-11 15:00:00,42.93,43.23,42.79,43.05,253242.0,37.1124,37.3717,36.9913,37.2161,253242.0
2018-10-11 15:30:00,43.04,43.17,42.32,42.33,808788.0,37.2074,37.3198,36.585,36.5937,808788.0
2018-10-12 09:30:00,43.0,43.5,42.37,42.7,263873.0,37.1729,37.6051,36.6282,36.9135,263873.0
2018-10-12 10:00:00,42.71,42.71,42.1,42.16,248174.0,36.9222,36.9222,36.3948,36.4467,248174.0
2018-10-12 10:30:00,42.14,42.55,42.07,42.46,279085.0,36.4294,36.7838,36.3689,36.706,279085.0
2018-10-12 11:00:00,42.47,42.54,42.33,42.35,158671.0,36.7147,36.7752,36.5937,36.611,158671.0
2018-10-12 11:30:00,42.34,42.4,42.2,42.35,111997.0,36.6023,36.6542,36.4813,36.611,111997.0
2018-10-12 12:00:00,42.34,42.35,42.14,42.19,120645.0,36.6023,36.611,36.4294,36.4726,120645.0
2018-10-12 12:30:00,42.19,42.25,41.93,42.15,135449.0,36.4726,36.5245,36.2479,36.4381,135449.0
2018-10-12 13:00:00,42.15,42.27,42.07,42.08,192099.0,36.4381,36.5418,36.3689,36.3775,192099.0
2018-10-12 13:30:00,42.07,42.21,41.98,42.07,211778.0,36.3689,36.4899,36.2911,36.3689,211778.0
2018-10-12 14:00:00,42.07,42.1,41.88,42.09,111378.0,36.3689,36.3948,36.2046,36.3862,111378.0
2018-10-12 14:30:00,42.09,42.26,42.0,42.2,100073.0,36.3862,36.5331,36.3084,36.4813,100073.0
2018-10-12 15:00:00,42.2,42.43,42.14,42.36,132937.0,36.4813,36.6801,36.4294,36.6196,132937.0
2018-10-12 15:30:00,42.36,42.58,42.33,42.39,482056.0,36.6196,36.8098,36.5937,36.6455,482056.0
2018-10-15 09:30:00,41.68,42.11,41.42,41.95,426646.0,36.0317,36.4035,35.807,36.2652,426646.0
2018-10-15 10:00:00,41.96,42.2,41.86,42.16,111616.0,36.2738,36.4813,36.1874,36.4467,111616.0
2018-10-15 10:30:00,42.18,42.23,41.89,41.91,280557.0,36.464,36.5072,36.2133,36.2306,280557.0
2018-10-15 11:00:00,41.92,42.05,41.81,42.05,138844.0,36.2392,36.3516,36.1441,36.3516,138844.0
2018-10-15 11:30:00,42.06,42.06,41.59,41.6,243048.0,36.3602,36.3602,35.9539,35.9626,243048.0
2018-10-15 12:00:00,41.6,41.71,41.47,41.65,142492.0,35.9626,36.0577,35.8502,36.0058,142492.0
2018-10-15 12:30:00,41.65,41.66,41.43,41.52,179624.0,36.0058,36.0145,35.8156,35.8934,179624.0
2018-10-15 13:00:00,41.52,41.53,41.17,41.21,155989.0,35.8934,35.9021,35.5909,35.6254,155989.0
2018-10-15 13:30:00,41.2,41.34,41.16,41.27,127123.0,35.6168,35.7378,35.5822,35.6773,127123.0
2018-10-15 14:00:00,41.27,41.29,40.97,41.08,176523.0,35.6773,35.6946,35.418,35.5131,176523.0
2018-10-15 14:30:00,41.07,41.08,40.65,40.75,536220.0,35.5044,35.5131,35.1413,35.2278,536220.0
2018-10-15 15:00:00,40.75,40.91,40.66,40.76,307861.0,35.2278,35.3661,35.15,35.2364,307861.0
2018-10-15 15:30:00,40.75,40.81,40.57,40.67,719664.0,35.2278,35.2796,35.0722,35.1586,719664.0
2018-10-16 09:30:00,40.88,41.08,40.37,40.61,280787.0,35.3402,35.5131,34.8993,35.1067,280787.0
2018-10-16 10:00:00,40.63,40.98,40.59,40.78,234958.0,35.124,35.4266,35.0895,35.2537,234958.0
2018-10-16 10:30:00,40.76,40.92,40.68,40.71,168048.0,35.2364,35.3747,35.1673,35.1932,168048.0
2018-10-16 11:00:00,40.73,40.73,40.47,40.57,156130.0,35.2105,35.2105,34.9857,35.0722,156130.0
2018-10-16 11:30:00,40.55,40.6,40.24,40.26,210656.0,35.0549,35.0981,34.7869,34.8042,210656.0
2018-10-16 12:00:00,40.27,40.31,39.94,39.96,495541.0,34.8128,34.8474,34.5275,34.5448,495541.0
2018-10-16 12:30:00,39.95,40.04,39.86,39.98,563594.0,34.5362,34.614,34.4584,34.5621,563594.0
2018-10-16 13:00:00,39.98,40.16,39.96,40.06,845212.0,34.5621,34.7177,34.5448,34.6313,845212.0
2018-10-16 13:30:00,40.06,40.16,40.01,40.02,197404.0,34.6313,34.7177,34.5881,34.5967,197404.0
2018-10-16 14:00:00,40.03,40.11,39.98,40.0,164880.0,34.6053,34.6745,34.5621,34.5794,164880.0
2018-10-16 14:30:00,40.01,40.02,39.92,40.02,181961.0,34.5881,34.5967,34.5103,34.5967,181961.0
2018-10-16 15:00:00,40.01,40.04,39.83,39.87,232898.0,34.5881,34.614,34.4324,34.467,232898.0
2018-10-16 15:30:00,39.86,40.29,39.86,40.26,915247.0,34.4584,34.8301,34.4584,34.8042,915247.0
2018-10-17 09:30:00,40.48,40.69,40.01,40.4,206610.0,34.9944,35.1759,34.5881,34.9252,206610.0
2018-10-17 10:00:00,40.39,40.58,40.18,40.3,373971.0,34.9166,35.0808,34.735,34.8388,373971.0
2018-10-17 10:30:00,40.29,40.29,39.76,39.95,215711.0,34.8301,34.8301,34.3719,34.5362,215711.0
2018-10-17 11:00:00,39.95,40.02,39.78,40.01,112848.0,34.5362,34.5967,34.3892,34.5881,112848.0
2018-10-17 11:30:00,40.02,40.51,40.01,40.41,230831.0,34.5967,35.0203,34.5881,34.9338,230831.0
2018-10-17 12:00:00,40.43,40.49,40.28,40.49,141936.0,34.9511,35.003,34.8215,35.003,141936.0
2018-10-17 12:30:00,40.48,40.54,40.28,40.32,171027.0,34.9944,35.0462,34.8215,34.856,171027.0
2018-10-17 13:00:00,40.32,40.41,40.2,40.25,107686.0,34.856,34.9338,34.7523,34.7955,107686.0
2018-10-17 13:30:00,40.25,40.3,40.08,40.11,129499.0,34.7955,34.8388,34.6486,34.6745,129499.0
2018-10-17 14:00:00,40.11,40.24,40.06,40.08,148414.0,34.6745,34.7869,34.6313,34.6486,148414.0
2018-10-17 14:30:00,40.08,40.34,40.05,40.26,169249.0,34.6486,34.8733,34.6226,34.8042,169249.0
2018-10-17 15:00:00,40.26,40.46,40.22,40.46,213417.0,34.8042,34.9771,34.7696,34.9771,213417.0
2018-10-17 15:30:00,40.46,40.69,40.4,40.53,847245.0,34.9771,35.1759,34.9252,35.0376,847245.0
2018-10-18 09:30:00,41.25,41.3,40.25,40.39,583413.0,35.66,35.7032,34.7955,34.9166,583413.0
2018-10-18 10:00:00,40.39,41.02,40.35,40.8,476871.0,34.9166,35.4612,34.882,35.271,476871.0
2018-10-18 10:30:00,40.8,41.89,40.77,41.6,572808.0,35.271,36.2133,35.2451,35.9626,572808.0
2018-10-18 11:00:00,41.61,41.81,41.31,41.7,282282.0,35.9712,36.1441,35.7119,36.049,282282.0
2018-10-18 11:30:00,41.72,41.9,41.5,41.53,236630.0,36.0663,36.2219,35.8761,35.9021,236630.0
2018-10-18 12:00:00,41.52,41.52,41.12,41.29,228949.0,35.8934,35.8934,35.5476,35.6946,228949.0
2018-10-18 12:30:00,41.29,41.5,41.23,41.34,181992.0,35.6946,35.8761,35.6427,35.7378,181992.0
2018-10-18 13:00:00,41.34,41.68,41.21,41.24,167571.0,35.7378,36.0317,35.6254,35.6514,167571.0
2018-10-18 13:30:00,41.25,41.3,40.89,41.21,320714.0,35.66,35.7032,35.3488,35.6254,320714.0
2018-10-18 14:00:00,41.22,41.39,41.22,41.32,167055.0,35.6341,35.781,35.6341,35.7205,167055.0
2018-10-18 14:30:00,41.34,41.56,41.33,41.51,203571.0,35.7378,35.928,35.7292,35.8848,203571.0
2018-10-18 15:00:00,41.51,41.72,41.24,41.66,231060.0,35.8848,36.0663,35.6514,36.0145,231060.0
2018-10-18 15:30:00,41.66,41.67,41.23,41.32,772404.0,36.0145,36.0231,35.6427,35.7205,772404.0
2018-10-19 09:30:00,41.47,41.75,40.9,41.1,182883.0,35.8502,36.0923,35.3574,35.5303,182883.0
2018-10-19 10:00:00,41.13,41.42,40.9,41.02,359186.0,35.5563,35.807,35.3574,35.4612,359186.0
2018-10-19 10:30:00,41.02,41.35,41.01,41.18,153469.0,35.4612,35.7465,35.4525,35.5995,153469.0
2018-10-19 11:00:00,41.18,41.19,40.71,40.84,173393.0,35.5995,35.6081,35.1932,35.3056,173393.0
2018-10-19 11:30:00,40.83,40.88,40.58,40.85,136321.0,35.2969,35.3402,35.0808,35.3142,136321.0
2018-10-19 12:00:00,40.86,40.87,40.53,40.54,149316.0,35.3229,35.3315,35.0376,35.0462,149316.0
2018-10-19 12:30:00,40.53,40.85,40.48,40.8,148455.0,35.0376,35.3142,34.9944,35.271,148455.0
2018-10-19 13:00:00,40.8,41.05,40.74,40.98,98716.0,35.271,35.4871,35.2191,35.4266,98716.0
2018-10-19 13:30:00,40.98,41.1,40.95,41.02,82920.0,35.4266,35.5303,35.4007,35.4612,82920.0
2018-10-19 14:00:00,41.02,41.11,40.85,41.09,108110.0,35.4612,35.539,35.3142,35.5217,108110.0
2018-10-19 14:30:00,41.09,41.22,41.05,41.22,120776.0,35.5217,35.6341,35.4871,35.6341,120776.0
2018-10-19 15:00:00,41.22,41.27,41.04,41.25,160717.0,35.6341,35.6773,35.4785,35.66,160717.0
2018-10-19 15:30:00,41.24,41.24,41.0,41.02,383488.0,35.6514,35.6514,35.4439,35.4612,383488.0
2018-10-22 09:30:00,41.17,41.82,41.03,41.66,402760.0,35.5909,36.1528,35.4698,36.0145,402760.0
2018-10-22 10:00:00,41.66,41.81,41.06,41.12,313036.0,36.0145,36.1441,35.4958,35.5476,313036.0
2018-10-22 10:30:00,41.12,41.49,41.0,41.43,141183.0,35.5476,35.8675,35.4439,35.8156,141183.0
2018-10-22 11:00:00,41.41,41.41,40.86,41.22,147571.0,35.7983,35.7983,35.3229,35.6341,147571.0
2018-10-22 11:30:00,41.22,41.46,41.17,41.33,90377.0,35.6341,35.8416,35.5909,35.7292,90377.0
2018-10-22 12:00:00,41.35,41.49,41.33,41.49,107735.0,35.7465,35.8675,35.7292,35.8675,107735.0
2018-10-22 12:30:00,41.5,41.58,41.29,41.56,190036.0,35.8761,35.9453,35.6946,35.928,190036.0
2018-10-22 13:00:00,41.56,41.81,41.51,41.71,87955.0,35.928,36.1441,35.8848,36.0577,87955.0
2018-10-22 13:30:00,41.72,41.85,41.67,41.78,94716.0,36.0663,36.1787,36.0231,36.1182,94716.0
2018-10-22 14:00:00,41.79,41.81,41.6,41.68,92323.0,36.1268,36.1441,35.9626,36.0317,92323.0
2018-10-22 14:30:00,41.68,41.72,41.57,41.68,69181.0,36.0317,36.0663,35.9367,36.0317,69181.0
2018-10-22 15:00:00,41.67,41.76,41.51,41.58,313488.0,36.0231,36.1009,35.8848,35.9453,313488.0
2018-10-22 15:30:00,41.57,41.79,41.47,41.5,475595.0,35.9367,36.1268,35.8502,35.8761,475595.0
2018-10-23 09:30:00,40.56,40.86,40.17,40.79,171203.0,35.0635,35.3229,34.7264,35.2624,171203.0
2018-10-23 10:00:00,40.78,40.82,39.96,40.1,595916.0,35.2537,35.2883,34.5448,34.6659,595916.0
2018-10-23 10:30:00,40.09,40.2,39.97,40.11,261601.0,34.6572,34.7523,34.5535,34.6745,261601.0
2018-10-23 11:00:00,40.11,40.79,40.04,40.72,196891.0,34.6745,35.2624,34.614,35.2018,196891.0
2018-10-23 11:30:00,40.72,40.77,40.26,40.28,210006.0,35.2018,35.2451,34.8042,34.8215,210006.0
2018-10-23 12:00:00,40.29,40.63,40.27,40.61,253218.0,34.8301,35.124,34.8128,35.1067,253218.0
2018-10-23 12:30:00,40.62,40.76,40.53,40.73,205738.0,35.1154,35.2364,35.0376,35.2105,205738.0
2018-10-23 13:00:00,40.72,40.79,40.69,40.72,188158.0,35.2018,35.2624,35.1759,35.2018,188158.0
2018-10-23 13:30:00,40.73,40.79,40.43,40.46,302253.0,35.2105,35.2624,34.9511,34.9771,302253.0
2018-10-23 14:00:00,40.47,40.8,40.46,40.68,184531.0,34.9857,35.271,34.9771,35.1673,184531.0
2018-10-23 14:30:00,40.68,40.78,40.63,40.66,225160.0,35.1673,35.2537,35.124,35.15,225160.0
2018-10-23 15:00:00,40.66,40.78,40.57,40.68,229732.0,35.15,35.2537,35.0722,35.1673,229732.0
2018-10-23 15:30:00,40.69,40.78,40.64,40.67,484110.0,35.1759,35.2537,35.1327,35.1586,484110.0
2018-10-24 09:30:00,40.54,40.71,40.3,40.65,171356.0,35.0462,35.1932,34.8388,35.1413,171356.0
2018-10-24 10:00:00,40.64,40.65,40.22,40.27,150414.0,35.1327,35.1413,34.7696,34.8128,150414.0
2018-10-24 10:30:00,40.26,40.44,40.02,40.13,167532.0,34.8042,34.9598,34.5967,34.6918,167532.0
2018-10-24 11:00:00,40.12,40.17,39.7,39.74,195972.0,34.6831,34.7264,34.3201,34.3546,195972.0
2018-10-24 11:30:00,39.74,39.98,39.64,39.91,155547.0,34.3546,34.5621,34.2682,34.5016,155547.0
2018-10-24 12:00:00,39.9,39.95,39.77,39.85,105954.0,34.493,34.5362,34.3806,34.4497,105954.0
2018-10-24 12:30:00,39.85,39.86,39.33,39.48,174452.0,34.4497,34.4584,34.0002,34.1299,174452.0
2018-10-24 13:00:00,39.47,39.52,39.26,39.43,169957.0,34.1212,34.1645,33.9397,34.0867,169957.0
2018-10-24 13:30:00,39.44,39.57,39.35,39.49,136427.0,34.0953,34.2077,34.0175,34.1385,136427.0
2018-10-24 14:00:00,39.48,39.48,39.17,39.45,207916.0,34.1299,34.1299,33.8619,34.1039,207916.0
2018-10-24 14:30:00,39.45,39.48,39.19,39.2,156198.0,34.1039,34.1299,33.8792,33.8878,156198.0
2018-10-24 15:00:00,39.19,39.19,38.89,38.9,234973.0,33.8792,33.8792,33.6198,33.6285,234973.0
2018-10-24 15:30:00,38.91,39.06,38.52,38.59,471783.0,33.6371,33.7668,33.3,33.3605,471783.0
2018-10-25 09:30:00,38.91,39.38,38.82,39.13,141516.0,33.6371,34.0434,33.5593,33.8273,141516.0
2018-10-25 10:00:00,39.13,39.52,39.08,39.33,144565.0,33.8273,34.1645,33.7841,34.0002,144565.0
2018-10-25 10:30:00,39.36,39.38,39.04,39.22,79417.0,34.0261,34.0434,33.7495,33.9051,79417.0
2018-10-25 11:00:00,39.21,39.49,39.03,39.46,91978.0,33.8965,34.1385,33.7409,34.1126,91978.0
2018-10-25 11:30:00,39.47,39.5,39.31,39.41,61076.0,34.1212,34.1472,33.9829,34.0694,61076.0
2018-10-25 12:00:00,39.42,39.55,39.38,39.4,160702.0,34.078,34.1904,34.0434,34.0607,160702.0
2018-10-25 12:30:00,39.39,39.57,39.36,39.52,71841.0,34.0521,34.2077,34.0261,34.1645,71841.0
2018-10-25 13:00:00,39.53,39.53,39.3,39.42,46624.0,34.1731,34.1731,33.9743,34.078,46624.0
2018-10-25 13:30:00,39.42,39.63,39.4,39.6,101636.0,34.078,34.2596,34.0607,34.2336,101636.0
2018-10-25 14:00:00,39.6,39.83,39.54,39.7,146235.0,34.2336,34.4324,34.1817,34.3201,146235.0
2018-10-25 14:30:00,39.71,39.8,39.62,39.66,89932.0,34.3287,34.4065,34.2509,34.2855,89932.0
2018-10-25 15:00:00,39.67,39.79,39.66,39.75,96288.0,34.2941,34.3979,34.2855,34.3633,96288.0
2018-10-25 15:30:00,39.75,39.78,39.54,39.56,391615.0,34.3633,34.3892,34.1817,34.199,391615.0
2018-10-26 09:30:00,38.92,39.18,38.61,38.63,131105.0,33.6458,33.8705,33.3778,33.3951,131105.0
2018-10-26 10:00:00,38.59,38.63,38.26,38.46,155135.0,33.3605,33.3951,33.0752,33.2481,155135.0
2018-10-26 10:30:00,38.45,38.56,38.15,38.19,175065.0,33.2395,33.3346,32.9801,33.0147,175065.0
2018-10-26 11:00:00,38.15,38.47,38.12,38.47,234124.0,32.9801,33.2567,32.9542,33.2567,234124.0
2018-10-26 11:30:00,38.47,38.7,38.44,38.53,164440.0,33.2567,33.4556,33.2308,33.3086,164440.0
2018-10-26 12:00:00,38.54,38.66,38.48,38.59,138725.0,33.3173,33.421,33.2654,33.3605,138725.0
2018-10-26 12:30:00,38.6,38.73,38.53,38.65,109996.0,33.3691,33.4815,33.3086,33.4124,109996.0
2018-10-26 13:00:00,38.66,38.8,38.59,38.59,114828.0,33.421,33.542,33.3605,33.3605,114828.0
2018-10-26 13:30:00,38.58,38.67,38.35,38.66,112756.0,33.3518,33.4296,33.153,33.421,112756.0
2018-10-26 14:00:00,38.66,38.7,38.51,38.62,93235.0,33.421,33.4556,33.2913,33.3864,93235.0
2018-10-26 14:30:00,38.61,38.66,38.29,38.34,108017.0,33.3778,33.421,33.1011,33.1444,108017.0
2018-10-26 15:00:00,38.34,38.58,38.25,38.52,206942.0,33.1444,33.3518,33.0666,33.3,206942.0
2018-10-26 15:30:00,38.51,38.61,38.33,38.36,376627.0,33.2913,33.3778,33.1357,33.1617,376627.0
2018-10-29 09:30:00,38.95,39.2,38.68,38.87,65211.0,33.6717,33.8878,33.4383,33.6025,65211.0
2018-10-29 10:00:00,38.9,39.26,38.89,39.19,86853.0,33.6285,33.9397,33.6198,33.8792,86853.0
2018-10-29 10:30:00,39.2,39.26,38.82,39.2,110363.0,33.8878,33.9397,33.5593,33.8878,110363.0
2018-10-29 11:00:00,39.2,39.3,39.11,39.19,128750.0,33.8878,33.9743,33.81,33.8792,128750.0
2018-10-29 11:30:00,39.19,39.34,39.0,39.02,129202.0,33.8792,34.0088,33.7149,33.7322,129202.0
2018-10-29 12:00:00,39.02,39.12,38.79,38.83,131361.0,33.7322,33.8187,33.5334,33.568,131361.0
2018-10-29 12:30:00,38.83,39.0,38.76,38.87,190970.0,33.568,33.7149,33.5074,33.6025,190970.0
2018-10-29 13:00:00,38.87,39.12,38.86,38.99,87138.0,33.6025,33.8187,33.5939,33.7063,87138.0
2018-10-29 13:30:00,38.98,39.1,38.94,39.03,91872.0,33.6976,33.8014,33.6631,33.7409,91872.0
2018-10-29 14:00:00,39.02,39.16,38.86,38.88,179375.0,33.7322,33.8532,33.5939,33.6112,179375.0
2018-10-29 14:30:00,38.88,38.88,38.71,38.76,155778.0,33.6112,33.6112,33.4642,33.5074,155778.0
2018-10-29 15:00:00,38.76,38.76,38.42,38.53,229338.0,33.5074,33.5074,33.2135,33.3086,229338.0
2018-10-29 15:30:00,38.53,38.69,38.33,38.58,572897.0,33.3086,33.4469,33.1357,33.3518,572897.0
2018-10-30 09:30:00,38.7,39.13,38.35,39.03,151148.0,33.4556,33.8273,33.153,33.7409,151148.0
2018-10-30 10:00:00,39.05,39.07,38.68,38.79,328209.0,33.7581,33.7754,33.4383,33.5334,328209.0
2018-10-30 10:30:00,38.79,38.84,38.55,38.72,162056.0,33.5334,33.5766,33.3259,33.4729,162056.0
2018-10-30 11:00:00,38.71,38.87,38.64,38.85,163595.0,33.4642,33.6025,33.4037,33.5853,163595.0
2018-10-30 11:30:00,38.85,39.15,38.8,39.05,138701.0,33.5853,33.8446,33.542,33.7581,138701.0
2018-10-30 12:00:00,39.05,39.3,39.05,39.26,364832.0,33.7581,33.9743,33.7581,33.9397,364832.0
2018-10-30 12:30:00,39.25,39.25,38.8,38.82,121385.0,33.931,33.931,33.542,33.5593,121385.0
2018-10-30 13:00:00,38.82,38.85,38.55,38.56,90008.0,33.5593,33.5853,33.3259,33.3346,90008.0
2018-10-30 13:30:00,38.56,38.81,38.51,38.77,101667.0,33.3346,33.5507,33.2913,33.5161,101667.0
2018-10-30 14:00:00,38.79,38.88,38.68,38.8,114151.0,33.5334,33.6112,33.4383,33.542,114151.0
2018-10-30 14:30:00,38.78,38.95,38.72,38.9,153082.0,33.5247,33.6717,33.4729,33.6285,153082.0
2018-10-30 15:00:00,38.93,38.93,38.69,38.76,223324.0,33.6544,33.6544,33.4469,33.5074,223324.0
2018-10-30 15:30:00,38.76,39.05,38.69,39.0,474055.0,33.5074,33.7581,33.4469,33.7149,474055.0
2018-10-31 09:30:00,39.4,39.8,39.05,39.62,98707.0,34.0607,34.4065,33.7581,34.2509,98707.0
2018-10-31 10:00:00,39.63,39.98,39.6,39.87,122401.0,34.2596,34.5621,34.2336,34.467,122401.0
2018-10-31 10:30:00,39.87,40.07,39.71,39.75,100083.0,34.467,34.6399,34.3287,34.3633,100083.0
2018-10-31 11:00:00,39.76,39.94,39.51,39.91,160991.0,34.3719,34.5275,34.1558,34.5016,160991.0
2018-10-31 11:30:00,39.89,39.93,39.72,39.88,72549.0,34.4843,34.5189,34.3374,34.4757,72549.0
2018-10-31 12:00:00,39.88,39.9,39.56,39.63,81234.0,34.4757,34.493,34.199,34.2596,81234.0
2018-10-31 12:30:00,39.65,39.77,39.62,39.73,102554.0,34.2768,34.3806,34.2509,34.346,102554.0
2018-10-31 13:00:00,39.73,39.99,39.68,39.9,130385.0,34.346,34.5708,34.3028,34.493,130385.0
2018-10-31 13:30:00,39.9,39.91,39.76,39.86,71560.0,34.493,34.5016,34.3719,34.4584,71560.0
2018-10-31 14:00:00,39.86,39.86,39.71,39.8,101795.0,34.4584,34.4584,34.3287,34.4065,101795.0
2018-10-31 14:30:00,39.81,39.9,39.67,39.77,105825.0,34.4152,34.493,34.2941,34.3806,105825.0
2018-10-31 15:00:00,39.76,39.85,39.73,39.77,156882.0,34.3719,34.4497,34.346,34.3806,156882.0
2018-10-31 15:30:00,39.77,39.79,39.57,39.59,652641.0,34.3806,34.3979,34.2077,34.225,652641.0
2018-11-01 09:30:00,39.88,40.08,39.72,39.84,143903.0,34.4757,34.6486,34.3374,34.4411,143903.0
2018-11-01 10:00:00,39.82,40.14,39.64,40.11,160753.0,34.4238,34.7004,34.2682,34.6745,160753.0
2018-11-01 10:30:00,40.12,40.5,40.1,40.43,174033.0,34.6831,35.0117,34.6659,34.9511,174033.0
2018-11-01 11:00:00,40.44,40.52,40.25,40.43,162095.0,34.9598,35.0289,34.7955,34.9511,162095.0
2018-11-01 11:30:00,40.42,40.48,40.25,40.27,125041.0,34.9425,34.9944,34.7955,34.8128,125041.0
2018-11-01 12:00:00,40.26,40.39,40.18,40.39,147923.0,34.8042,34.9166,34.735,34.9166,147923.0
2018-11-01 12:30:00,40.39,40.86,40.38,40.83,153178.0,34.9166,35.3229,34.9079,35.2969,153178.0
2018-11-01 13:00:00,40.83,40.83,40.62,40.82,87392.0,35.2969,35.2969,35.1154,35.2883,87392.0
2018-11-01 13:30:00,40.82,40.88,40.63,40.69,58877.0,35.2883,35.3402,35.124,35.1759,58877.0
2018-11-01 14:00:00,40.69,40.73,40.43,40.46,199306.0,35.1759,35.2105,34.9511,34.9771,199306.0
2018-11-01 14:30:00,40.45,40.56,40.34,40.38,146632.0,34.9684,35.0635,34.8733,34.9079,146632.0
2018-11-01 15:00:00,40.38,40.44,40.24,40.44,113123.0,34.9079,34.9598,34.7869,34.9598,113123.0
2018-11-01 15:30:00,40.43,40.54,40.39,40.46,253470.0,34.9511,35.0462,34.9166,34.9771,253470.0
2018-11-02 09:30:00,40.76,41.29,40.18,40.98,118278.0,35.2364,35.6946,34.735,35.4266,118278.0
2018-11-02 10:00:00,40.96,41.04,40.78,40.81,83196.0,35.4093,35.4785,35.2537,35.2796,83196.0
2018-11-02 10:30:00,40.79,41.05,40.7,40.99,82325.0,35.2624,35.4871,35.1845,35.4353,82325.0
2018-11-02 11:00:00,41.01,41.05,40.47,40.54,71841.0,35.4525,35.4871,34.9857,35.0462,71841.0
2018-11-02 11:30:00,40.54,40.74,40.5,40.71,89280.0,35.0462,35.2191,35.0117,35.1932,89280.0
2018-11-02 12:00:00,40.73,40.76,40.49,40.63,50464.0,35.2105,35.2364,35.003,35.124,50464.0
2018-11-02 12:30:00,40.63,40.64,40.39,40.52,54045.0,35.124,35.1327,34.9166,35.0289,54045.0
2018-11-02 13:00:00,40.54,40.71,40.41,40.62,74621.0,35.0462,35.1932,34.9338,35.1154,74621.0
2018-11-02 13:30:00,40.62,40.85,40.62,40.85,62458.0,35.1154,35.3142,35.1154,35.3142,62458.0
2018-11-02 14:00:00,40.86,40.92,40.56,40.9,78642.0,35.3229,35.3747,35.0635,35.3574,78642.0
2018-11-02 14:30:00,40.88,40.98,40.74,40.9,95346.0,35.3402,35.4266,35.2191,35.3574,95346.0
2018-11-02 15:00:00,40.9,41.03,40.82,40.91,97869.0,35.3574,35.4698,35.2883,35.3661,97869.0
2018-11-02 15:30:00,40.9,40.95,40.8,40.85,250955.0,35.3574,35.4007,35.271,35.3142,250955.0
2018-11-05 09:30:00,40.74,41.39,40.74,41.12,62812.0,35.2191,35.781,35.2191,35.5476,62812.0
2018-11-05 10:00:00,41.14,41.19,40.91,41.11,38001.0,35.5649,35.6081,35.3661,35.539,38001.0
2018-11-05 10:30:00,41.12,41.17,40.86,41.13,62720.0,35.5476,35.5909,35.3229,35.5563,62720.0
2018-11-05 11:00:00,41.12,41.19,41.0,41.06,90730.0,35.5476,35.6081,35.4439,35.4958,90730.0
2018-11-05 11:30:00,41.06,41.2,41.03,41.13,80225.0,35.4958,35.6168,35.4698,35.5563,80225.0
2018-11-05 12:00:00,41.13,41.16,41.01,41.09,87765.0,35.5563,35.5822,35.4525,35.5217,87765.0
2018-11-05 12:30:00,41.09,41.12,40.96,41.12,67217.0,35.5217,35.5476,35.4093,35.5476,67217.0
2018-11-05 13:00:00,41.12,41.24,41.1,41.17,77092.0,35.5476,35.6514,35.5303,35.5909,77092.0
2018-11-05 13:30:00,41.17,41.37,41.15,41.33,68468.0,35.5909,35.7638,35.5736,35.7292,68468.0
2018-11-05 14:00:00,41.33,41.33,41.21,41.27,58226.0,35.7292,35.7292,35.6254,35.6773,58226.0
2018-11-05 14:30:00,41.27,41.3,41.03,41.03,72522.0,35.6773,35.7032,35.4698,35.4698,72522.0
2018-11-05 15:00:00,41.05,41.05,40.81,40.89,75198.0,35.4871,35.4871,35.2796,35.3488,75198.0
2018-11-05 15:30:00,40.89,40.91,40.78,40.87,217229.0,35.3488,35.3661,35.2537,35.3315,217229.0
2018-11-06 09:30:00,40.85,41.3,40.85,41.22,43469.0,35.3142,35.7032,35.3142,35.6341,43469.0
2018-11-06 10:00:00,41.21,41.25,41.09,41.21,33269.0,35.6254,35.66,35.5217,35.6254,33269.0
2018-11-06 10:30:00,41.23,41.29,41.13,41.22,58651.0,35.6427,35.6946,35.5563,35.6341,58651.0
2018-11-06 11:00:00,41.21,41.21,40.93,40.95,77488.0,35.6254,35.6254,35.3834,35.4007,77488.0
2018-11-06 11:30:00,40.94,41.02,40.89,40.99,44791.0,35.392,35.4612,35.3488,35.4353,44791.0
2018-11-06 12:00:00,40.99,41.08,40.95,41.03,92611.0,35.4353,35.5131,35.4007,35.4698,92611.0
2018-11-06 12:30:00,41.02,41.15,41.01,41.08,134325.0,35.4612,35.5736,35.4525,35.5131,134325.0
2018-11-06 13:00:00,41.1,41.12,40.91,40.91,47478.0,35.5303,35.5476,35.3661,35.3661,47478.0
2018-11-06 13:30:00,40.91,41.08,40.91,41.05,77379.0,35.3661,35.5131,35.3661,35.4871,77379.0
2018-11-06 14:00:00,41.06,41.07,40.91,40.92,32535.0,35.4958,35.5044,35.3661,35.3747,32535.0
2018-11-06 14:30:00,40.92,40.99,40.9,40.95,38192.0,35.3747,35.4353,35.3574,35.4007,38192.0
2018-11-06 15:00:00,40.95,41.1,40.92,41.09,97572.0,35.4007,35.5303,35.3747,35.5217,97572.0
2018-11-06 15:30:00,41.09,41.25,41.04,41.23,249926.0,35.5217,35.66,35.4785,35.6427,249926.0
2018-11-07 09:30:00,41.66,42.0,41.6,41.67,128602.0,36.0145,36.3084,35.9626,36.0231,128602.0
2018-11-07 10:00:00,41.62,41.85,41.55,41.82,58684.0,35.9799,36.1787,35.9194,36.1528,58684.0
2018-11-07 10:30:00,41.8,41.9,41.58,41.58,61263.0,36.1355,36.2219,35.9453,35.9453,61263.0
2018-11-07 11:00:00,41.6,41.78,41.52,41.75,41480.0,35.9626,36.1182,35.8934,36.0923,41480.0
2018-11-07 11:30:00,41.76,41.89,41.72,41.82,49951.0,36.1009,36.2133,36.0663,36.1528,49951.0
2018-11-07 12:00:00,41.84,41.95,41.83,41.9,63537.0,36.1701,36.2652,36.1614,36.2219,63537.0
2018-11-07 12:30:00,41.91,41.95,41.79,41.81,68120.0,36.2306,36.2652,36.1268,36.1441,68120.0
2018-11-07 13:00:00,41.8,41.83,41.69,41.7,44540.0,36.1355,36.1614,36.0404,36.049,44540.0
2018-11-07 13:30:00,41.7,41.7,41.54,41.55,48142.0,36.049,36.049,35.9107,35.9194,48142.0
2018-11-07 14:00:00,41.57,41.7,41.56,41.67,88193.0,35.9367,36.049,35.928,36.0231,88193.0
2018-11-07 14:30:00,41.67,41.75,41.66,41.72,93453.0,36.0231,36.0923,36.0145,36.0663,93453.0
2018-11-07 15:00:00,41.72,41.75,41.6,41.66,141159.0,36.0663,36.0923,35.9626,36.0145,141159.0
2018-11-07 15:30:00,41.65,41.69,41.55,41.69,303588.0,36.0058,36.0404,35.9194,36.0404,303588.0
2018-11-08 09:30:00,41.47,41.86,41.47,41.57,62427.0,35.8502,36.1874,35.8502,35.9367,62427.0
2018-11-08 10:00:00,41.57,41.61,41.33,41.57,39011.0,35.9367,35.9712,35.7292,35.9367,39011.0
2018-11-08 10:30:00,41.57,41.68,41.49,41.55,35420.0,35.9367,36.0317,35.8675,35.9194,35420.0
2018-11-08 11:00:00,41.57,41.69,41.51,41.57,41546.0,35.9367,36.0404,35.8848,35.9367,41546.0
2018-11-08 11:30:00,41.57,41.69,41.53,41.55,34173.0,35.9367,36.0404,35.9021,35.9194,34173.0
2018-11-08 12:00:00,41.55,41.65,41.52,41.52,38740.0,35.9194,36.0058,35.8934,35.8934,38740.0
2018-11-08 12:30:00,41.52,41.62,41.48,41.5,31989.0,35.8934,35.9799,35.8588,35.8761,31989.0
2018-11-08 13:00:00,41.49,41.63,41.48,41.58,36760.0,35.8675,35.9885,35.8588,35.9453,36760.0
2018-11-08 13:30:00,41.58,41.6,41.49,41.49,45130.0,35.9453,35.9626,35.8675,35.8675,45130.0
2018-11-08 14:00:00,41.48,41.49,41.19,41.2,58353.0,35.8588,35.8675,35.6081,35.6168,58353.0
2018-11-08 14:30:00,41.19,41.21,40.96,40.98,127530.0,35.6081,35.6254,35.4093,35.4266,127530.0
2018-11-08 15:00:00,40.98,41.23,40.93,41.07,94604.0,35.4266,35.6427,35.3834,35.5044,94604.0
2018-11-08 15:30:00,41.08,41.1,40.99,41.07,266506.0,35.5131,35.5303,35.4353,35.5044,266506.0
2018-11-09 09:30:00,40.75,41.02,40.45,40.48,59280.0,35.2278,35.4612,34.9684,34.9944,59280.0
2018-11-09 10:00:00,40.49,40.53,40.17,40.43,50531.0,35.003,35.0376,34.7264,34.9511,50531.0
2018-11-09 10:30:00,40.46,40.59,40.31,40.37,40511.0,34.9771,35.0895,34.8474,34.8993,40511.0
2018-11-09 11:00:00,40.41,40.58,40.34,40.47,48046.0,34.9338,35.0808,34.8733,34.9857,48046.0
2018-11-09 11:30:00,40.48,40.54,40.06,40.1,141716.0,34.9944,35.0462,34.6313,34.6659,141716.0
2018-11-09 12:00:00,40.1,40.21,39.98,40.17,108641.0,34.6659,34.761,34.5621,34.7264,108641.0
2018-11-09 12:30:00,40.16,40.28,40.14,40.16,72041.0,34.7177,34.8215,34.7004,34.7177,72041.0
2018-11-09 13:00:00,40.16,40.29,40.1,40.12,67801.0,34.7177,34.8301,34.6659,34.6831,67801.0
2018-11-09 13:30:00,40.12,40.17,39.98,40.06,70709.0,34.6831,34.7264,34.5621,34.6313,70709.0
2018-11-09 14:00:00,40.06,40.19,39.98,39.98,72996.0,34.6313,34.7437,34.5621,34.5621,72996.0
2018-11-09 14:30:00,39.98,40.16,39.98,40.08,92489.0,34.5621,34.7177,34.5621,34.6486,92489.0
2018-11-09 15:00:00,40.09,40.34,40.07,40.33,119678.0,34.6572,34.8733,34.6399,34.8647,119678.0
2018-11-09 15:30:00,40.33,40.46,40.27,40.27,306902.0,34.8647,34.9771,34.8128,34.8128,306902.0
2018-11-12 09:30:00,40.11,40.27,39.2,39.51,191176.0,34.6745,34.8128,33.8878,34.1558,191176.0
2018-11-12 10:00:00,39.52,40.12,39.37,40.11,122067.0,34.1645,34.6831,34.0348,34.6745,122067.0
2018-11-12 10:30:00,40.09,40.18,39.86,39.86,108364.0,34.6572,34.735,34.4584,34.4584,108364.0
2018-11-12 11:00:00,39.85,39.87,39.65,39.77,95672.0,34.4497,34.467,34.2768,34.3806,95672.0
2018-11-12 11:30:00,39.78,39.99,39.76,39.95,80308.0,34.3892,34.5708,34.3719,34.5362,80308.0
2018-11-12 12:00:00,39.96,40.2,39.96,40.11,47528.0,34.5448,34.7523,34.5448,34.6745,47528.0
2018-11-12 12:30:00,40.11,40.17,40.01,40.08,64284.0,34.6745,34.7264,34.5881,34.6486,64284.0
2018-11-12 13:00:00,40.09,40.16,40.01,40.11,70058.0,34.6572,34.7177,34.5881,34.6745,70058.0
2018-11-12 13:30:00,40.12,40.21,40.05,40.16,63937.0,34.6831,34.761,34.6226,34.7177,63937.0
2018-11-12 14:00:00,40.16,40.27,40.15,40.19,44616.0,34.7177,34.8128,34.7091,34.7437,44616.0
2018-11-12 14:30:00,40.2,40.38,40.18,40.2,70239.0,34.7523,34.9079,34.735,34.7523,70239.0
2018-11-12 15:00:00,40.19,40.29,40.16,40.18,151159.0,34.7437,34.8301,34.7177,34.735,151159.0
2018-11-12 15:30:00,40.18,40.18,39.82,39.9,428725.0,34.735,34.735,34.4238,34.493,428725.0
2018-11-13 09:30:00,39.86,40.32,39.83,40.12,105946.0,34.4584,34.856,34.4324,34.6831,105946.0
2018-11-13 10:00:00,40.12,40.35,40.01,40.01,111444.0,34.6831,34.882,34.5881,34.5881,111444.0
2018-11-13 10:30:00,40.01,40.4,40.01,40.36,89226.0,34.5881,34.9252,34.5881,34.8906,89226.0
2018-11-13 11:00:00,40.38,40.68,40.37,40.61,70263.0,34.9079,35.1673,34.8993,35.1067,70263.0
2018-11-13 11:30:00,40.58,40.85,40.47,40.76,75244.0,35.0808,35.3142,34.9857,35.2364,75244.0
2018-11-13 12:00:00,40.77,40.79,40.61,40.73,59506.0,35.2451,35.2624,35.1067,35.2105,59506.0
2018-11-13 12:30:00,40.72,40.72,40.47,40.55,88257.0,35.2018,35.2018,34.9857,35.0549,88257.0
2018-11-13 13:00:00,40.55,40.56,40.42,40.53,52249.0,35.0549,35.0635,34.9425,35.0376,52249.0
2018-11-13 13:30:00,40.54,40.63,40.49,40.58,59424.0,35.0462,35.124,35.003,35.0808,59424.0
2018-11-13 14:00:00,40.58,40.6,40.36,40.49,83424.0,35.0808,35.0981,34.8906,35.003,83424.0
2018-11-13 14:30:00,40.49,40.49,40.29,40.4,88846.0,35.003,35.003,34.8301,34.9252,88846.0
2018-11-13 15:00:00,40.4,40.54,40.26,40.34,105624.0,34.9252,35.0462,34.8042,34.8733,105624.0
2018-11-13 15:30:00,40.33,40.4,40.23,40.27,221577.0,34.8647,34.9252,34.7782,34.8128,221577.0
2018-11-14 09:30:00,40.56,40.99,40.28,40.78,63402.0,35.0635,35.4353,34.8215,35.2537,63402.0
2018-11-14 10:00:00,40.76,40.84,40.39,40.49,48483.0,35.2364,35.3056,34.9166,35.003,48483.0
2018-11-14 10:30:00,40.47,40.48,40.07,40.24,60322.0,34.9857,34.9944,34.6399,34.7869,60322.0
2018-11-14 11:00:00,40.24,40.24,39.88,39.95,60132.0,34.7869,34.7869,34.4757,34.5362,60132.0
2018-11-14 11:30:00,39.97,40.02,39.64,39.85,68660.0,34.5535,34.5967,34.2682,34.4497,68660.0
2018-11-14 12:00:00,39.88,40.01,39.77,39.94,58400.0,34.4757,34.5881,34.3806,34.5275,58400.0
2018-11-14 12:30:00,39.94,39.94,39.58,39.61,52068.0,34.5275,34.5275,34.2163,34.2423,52068.0
2018-11-14 13:00:00,39.6,39.65,39.45,39.48,83603.0,34.2336,34.2768,34.1039,34.1299,83603.0
2018-11-14 13:30:00,39.48,39.5,39.22,39.29,75468.0,34.1299,34.1472,33.9051,33.9656,75468.0
2018-11-14 14:00:00,39.28,39.38,39.11,39.22,77589.0,33.957,34.0434,33.81,33.9051,77589.0
2018-11-14 14:30:00,39.22,39.46,39.18,39.42,84117.0,33.9051,34.1126,33.8705,34.078,84117.0
2018-11-14 15:00:00,39.42,39.52,39.41,39.45,147618.0,34.078,34.1645,34.0694,34.1039,147618.0
2018-11-14 15:30:00,39.45,39.48,39.22,39.22,274134.0,34.1039,34.1299,33.9051,33.9051,274134.0
2018-11-15 09:30:00,38.99,39.3,38.89,39.09,132331.0,33.7063,33.9743,33.6198,33.7927,132331.0
2018-11-15 10:00:00,39.13,39.3,39.05,39.19,90291.0,33.8273,33.9743,33.7581,33.8792,90291.0
2018-11-15 10:30:00,39.17,39.45,39.02,39.27,82651.0,33.8619,34.1039,33.7322,33.9483,82651.0
2018-11-15 11:00:00,39.27,39.46,39.18,39.44,78761.0,33.9483,34.1126,33.8705,34.0953,78761.0
2018-11-15 11:30:00,39.45,39.77,39.43,39.73,100926.0,34.1039,34.3806,34.0867,34.346,100926.0
2018-11-15 12:00:00,39.74,39.79,39.55,39.65,53664.0,34.3546,34.3979,34.1904,34.2768,53664.0
2018-11-15 12:30:00,39.63,39.67,39.32,39.4,93393.0,34.2596,34.2941,33.9916,34.0607,93393.0
2018-11-15 13:00:00,39.4,39.95,39.26,39.95,120011.0,34.0607,34.5362,33.9397,34.5362,120011.0
2018-11-15 13:30:00,39.95,40.0,39.78,39.96,90336.0,34.5362,34.5794,34.3892,34.5448,90336.0
2018-11-15 14:00:00,39.96,40.08,39.92,40.08,57272.0,34.5448,34.6486,34.5103,34.6486,57272.0
2018-11-15 14:30:00,40.08,40.26,40.06,40.13,103117.0,34.6486,34.8042,34.6313,34.6918,103117.0
2018-11-15 15:00:00,40.13,40.13,39.82,39.84,122430.0,34.6918,34.6918,34.4238,34.4411,122430.0
2018-11-15 15:30:00,39.84,40.05,39.83,40.01,218870.0,34.4411,34.6226,34.4324,34.5881,218870.0
2018-11-16 09:30:00,39.71,40.25,39.71,40.02,52913.0,34.3287,34.7955,34.3287,34.5967,52913.0
2018-11-16 10:00:00,40.05,40.12,39.82,39.92,28277.0,34.6226,34.6831,34.4238,34.5103,28277.0
2018-11-16 10:30:00,39.94,40.05,39.77,39.86,37339.0,34.5275,34.6226,34.3806,34.4584,37339.0
2018-11-16 11:00:00,39.85,39.9,39.77,39.84,54793.0,34.4497,34.493,34.3806,34.4411,54793.0
2018-11-16 11:30:00,39.84,39.89,39.63,39.66,52307.0,34.4411,34.4843,34.2596,34.2855,52307.0
2018-11-16 12:00:00,39.65,39.8,39.6,39.62,55035.0,34.2768,34.4065,34.2336,34.2509,55035.0
2018-11-16 12:30:00,39.63,40.02,39.61,39.85,147535.0,34.2596,34.5967,34.2423,34.4497,147535.0
2018-11-16 13:00:00,39.87,39.92,39.78,39.85,38426.0,34.467,34.5103,34.3892,34.4497,38426.0
2018-11-16 13:30:00,39.85,39.88,39.68,39.85,40402.0,34.4497,34.4757,34.3028,34.4497,40402.0
2018-11-16 14:00:00,39.85,39.91,39.77,39.85,51376.0,34.4497,34.5016,34.3806,34.4497,51376.0
2018-11-16 14:30:00,39.86,39.88,39.69,39.83,64411.0,34.4584,34.4757,34.3114,34.4324,64411.0
2018-11-16 15:00:00,39.83,39.88,39.78,39.8,57318.0,34.4324,34.4757,34.3892,34.4065,57318.0
2018-11-16 15:30:00,39.79,39.81,39.67,39.68,231966.0,34.3979,34.4152,34.2941,34.3028,231966.0
2018-11-19 09:30:00,39.63,39.75,39.5,39.58,106346.0,34.2596,34.3633,34.1472,34.2163,106346.0
2018-11-19 10:00:00,39.57,39.58,39.3,39.38,93968.0,34.2077,34.2163,33.9743,34.0434,93968.0
2018-11-19 10:30:00,39.38,39.88,39.37,39.85,94580.0,34.0434,34.4757,34.0348,34.4497,94580.0
2018-11-19 11:00:00,39.87,39.93,39.55,39.7,112383.0,34.467,34.5189,34.1904,34.3201,112383.0
2018-11-19 11:30:00,39.7,39.71,39.39,39.5,75154.0,34.3201,34.3287,34.0521,34.1472,75154.0
2018-11-19 12:00:00,39.53,39.54,39.24,39.26,52286.0,34.1731,34.1817,33.9224,33.9397,52286.0
2018-11-19 12:30:00,39.26,39.49,39.2,39.43,59450.0,33.9397,34.1385,33.8878,34.0867,59450.0
2018-11-19 13:00:00,39.43,39.46,39.28,39.29,56412.0,34.0867,34.1126,33.957,33.9656,56412.0
2018-11-19 13:30:00,39.27,39.36,39.17,39.18,76103.0,33.9483,34.0261,33.8619,33.8705,76103.0
2018-11-19 14:00:00,39.18,39.3,39.1,39.29,54551.0,33.8705,33.9743,33.8014,33.9656,54551.0
2018-11-19 14:30:00,39.29,39.54,39.23,39.51,56144.0,33.9656,34.1817,33.9138,34.1558,56144.0
2018-11-19 15:00:00,39.51,39.72,39.43,39.52,98465.0,34.1558,34.3374,34.0867,34.1645,98465.0
2018-11-19 15:30:00,39.52,39.77,39.45,39.74,296473.0,34.1645,34.3806,34.1039,34.3546,296473.0
2018-11-20 09:30:00,38.98,39.27,38.06,38.23,152963.0,33.6976,33.9483,32.9023,33.0493,152963.0
2018-11-20 10:00:00,38.23,38.26,37.66,38.24,115827.0,33.0493,33.0752,32.5565,33.0579,115827.0
2018-11-20 10:30:00,38.28,38.74,38.16,38.68,81892.0,33.0925,33.4902,32.9888,33.4383,81892.0
2018-11-20 11:00:00,38.67,38.73,38.22,38.25,52979.0,33.4296,33.4815,33.0406,33.0666,52979.0
2018-11-20 11:30:00,38.24,38.41,38.16,38.26,40052.0,33.0579,33.2049,32.9888,33.0752,40052.0
2018-11-20 12:00:00,38.29,38.42,37.99,38.08,41047.0,33.1011,33.2135,32.8418,32.9196,41047.0
2018-11-20 12:30:00,38.09,38.15,37.83,37.86,37202.0,32.9282,32.9801,32.7035,32.7294,37202.0
2018-11-20 13:00:00,37.87,37.89,37.59,37.74,62583.0,32.7381,32.7553,32.496,32.6257,62583.0
2018-11-20 13:30:00,37.74,37.78,37.58,37.67,70874.0,32.6257,32.6603,32.4874,32.5652,70874.0
2018-11-20 14:00:00,37.65,37.77,37.5,37.64,57834.0,32.5479,32.6516,32.4182,32.5392,57834.0
2018-11-20 14:30:00,37.64,37.89,37.6,37.88,127691.0,32.5392,32.7553,32.5046,32.7467,127691.0
2018-11-20 15:00:00,37.88,38.21,37.78,38.16,246510.0,32.7467,33.032,32.6603,32.9888,246510.0
2018-11-20 15:30:00,38.16,38.25,37.7,37.95,340001.0,32.9888,33.0666,32.5911,32.8072,340001.0
2018-11-21 09:30:00,38.18,38.5,37.79,37.97,60026.0,33.006,33.2827,32.6689,32.8245,60026.0
2018-11-21 10:00:00,37.98,38.19,37.93,38.16,62015.0,32.8331,33.0147,32.7899,32.9888,62015.0
2018-11-21 10:30:00,38.14,38.42,38.08,38.34,90599.0,32.9715,33.2135,32.9196,33.1444,90599.0
2018-11-21 11:00:00,38.33,38.68,38.32,38.68,105909.0,33.1357,33.4383,33.1271,33.4383,105909.0
2018-11-21 11:30:00,38.68,38.87,38.63,38.67,80933.0,33.4383,33.6025,33.3951,33.4296,80933.0
2018-11-21 12:00:00,38.69,38.88,38.66,38.78,46795.0,33.4469,33.6112,33.421,33.5247,46795.0
2018-11-21 12:30:00,38.8,38.87,38.7,38.73,39276.0,33.542,33.6025,33.4556,33.4815,39276.0
2018-11-21 13:00:00,38.74,38.85,38.6,38.72,69742.0,33.4902,33.5853,33.3691,33.4729,69742.0
2018-11-21 13:30:00,38.73,38.82,38.71,38.74,58477.0,33.4815,33.5593,33.4642,33.4902,58477.0
2018-11-21 14:00:00,38.73,38.74,38.62,38.67,49749.0,33.4815,33.4902,33.3864,33.4296,49749.0
2018-11-21 14:30:00,38.67,38.74,38.56,38.7,66065.0,33.4296,33.4902,33.3346,33.4556,66065.0
2018-11-21 15:00:00,38.71,38.76,38.64,38.66,84658.0,33.4642,33.5074,33.4037,33.421,84658.0
2018-11-21 15:30:00,38.66,38.66,38.46,38.49,131524.0,33.421,33.421,33.2481,33.274,131524.0
2018-11-23 09:30:00,37.68,38.24,36.42,36.92,239874.0,32.5738,33.0579,31.4846,31.9168,239874.0
2018-11-23 10:00:00,36.97,37.32,36.93,37.09,67120.0,31.96,32.2626,31.9254,32.0638,67120.0
2018-11-23 10:30:00,37.08,37.42,37.07,37.32,47541.0,32.0551,32.349,32.0465,32.2626,47541.0
2018-11-23 11:00:00,37.33,37.57,37.29,37.49,44976.0,32.2712,32.4787,32.2367,32.4096,44976.0
2018-11-23 11:30:00,37.49,37.57,37.38,37.53,36866.0,32.4096,32.4787,32.3145,32.4441,36866.0
2018-11-23 12:00:00,37.53,37.69,37.44,37.69,38209.0,32.4441,32.5824,32.3663,32.5824,38209.0
2018-11-23 12:30:00,37.68,37.78,37.43,37.44,95131.0,32.5738,32.6603,32.3577,32.3663,95131.0
2018-11-26 09:30:00,37.58,37.94,37.13,37.86,116925.0,32.4874,32.7986,32.0983,32.7294,116925.0
2018-11-26 10:00:00,37.84,38.05,37.8,37.93,152170.0,32.7121,32.8937,32.6775,32.7899,152170.0
2018-11-26 10:30:00,37.92,37.92,37.6,37.82,39899.0,32.7813,32.7813,32.5046,32.6948,39899.0
2018-11-26 11:00:00,37.81,37.87,37.47,37.48,41652.0,32.6862,32.7381,32.3923,32.4009,41652.0
2018-11-26 11:30:00,37.49,37.49,37.27,37.45,42877.0,32.4096,32.4096,32.2194,32.375,42877.0
2018-11-26 12:00:00,37.47,37.47,37.25,37.26,29909.0,32.3923,32.3923,32.2021,32.2107,29909.0
2018-11-26 12:30:00,37.25,37.32,37.12,37.19,40284.0,32.2021,32.2626,32.0897,32.1502,40284.0
2018-11-26 13:00:00,37.2,37.2,37.08,37.12,27762.0,32.1589,32.1589,32.0551,32.0897,27762.0
2018-11-26 13:30:00,37.11,37.23,37.07,37.18,25545.0,32.081,32.1848,32.0465,32.1416,25545.0
2018-11-26 14:00:00,37.16,37.16,37.02,37.07,35943.0,32.1243,32.1243,32.0032,32.0465,35943.0
2018-11-26 14:30:00,37.09,37.15,36.96,37.03,121926.0,32.0638,32.1156,31.9514,32.0119,121926.0
2018-11-26 15:00:00,37.02,37.06,36.91,36.94,50402.0,32.0032,32.0378,31.9082,31.9341,50402.0
2018-11-26 15:30:00,36.93,37.05,36.93,37.0,153564.0,31.9254,32.0292,31.9254,31.986,153564.0
2018-11-27 09:30:00,36.4,36.67,35.85,36.04,346288.0,31.4673,31.7007,30.9918,31.156,346288.0
2018-11-27 10:00:00,36.03,36.1,35.15,35.25,708431.0,31.1474,31.2079,30.3867,30.4731,708431.0
2018-11-27 10:30:00,35.25,35.37,34.9,35.01,344439.0,30.4731,30.5768,30.1705,30.2656,344439.0
2018-11-27 11:00:00,35.0,35.17,34.75,34.9,261848.0,30.257,30.4039,30.0409,30.1705,261848.0
2018-11-27 11:30:00,34.9,34.92,34.56,34.59,142860.0,30.1705,30.1878,29.8766,29.9025,142860.0
2018-11-27 12:00:00,34.57,34.66,34.15,34.15,327119.0,29.8853,29.9631,29.5222,29.5222,327119.0
2018-11-27 12:30:00,34.16,34.25,33.93,33.94,326026.0,29.5308,29.6086,29.332,29.3406,326026.0
2018-11-27 13:00:00,33.95,34.47,33.94,34.39,427408.0,29.3493,29.7988,29.3406,29.7296,427408.0
2018-11-27 13:30:00,34.39,34.47,34.0,34.09,163744.0,29.7296,29.7988,29.3925,29.4703,163744.0
2018-11-27 14:00:00,34.09,34.15,33.85,33.97,277177.0,29.4703,29.5222,29.2628,29.3666,277177.0
2018-11-27 14:30:00,33.97,34.04,33.67,33.67,329020.0,29.3666,29.4271,29.1072,29.1072,329020.0
2018-11-27 15:00:00,33.66,33.9,33.62,33.8,520536.0,29.0986,29.306,29.064,29.2196,520536.0
2018-11-27 15:30:00,33.81,33.92,33.4,33.69,1236999.0,29.2282,29.3233,28.8738,29.1245,1236999.0
2018-11-28 09:30:00,33.85,34.08,33.73,34.08,265979.0,29.2628,29.4617,29.1591,29.4617,265979.0
2018-11-28 10:00:00,34.09,34.2,33.38,33.53,324318.0,29.4703,29.5654,28.8565,28.9862,324318.0
2018-11-28 10:30:00,33.53,34.03,33.42,33.98,236468.0,28.9862,29.4184,28.8911,29.3752,236468.0
2018-11-28 11:00:00,33.98,34.41,33.93,34.4,313847.0,29.3752,29.7469,29.332,29.7383,313847.0
2018-11-28 11:30:00,34.39,34.43,34.26,34.43,217898.0,29.7296,29.7642,29.6173,29.7642,217898.0
2018-11-28 12:00:00,34.43,34.76,34.43,34.58,308955.0,29.7642,30.0495,29.7642,29.8939,308955.0
2018-11-28 12:30:00,34.58,34.66,34.43,34.58,362327.0,29.8939,29.9631,29.7642,29.8939,362327.0
2018-11-28 13:00:00,34.59,34.76,34.36,34.72,176665.0,29.9025,30.0495,29.7037,30.0149,176665.0
2018-11-28 13:30:00,34.72,34.8,34.63,34.69,226925.0,30.0149,30.0841,29.9371,29.989,226925.0
2018-11-28 14:00:00,34.69,34.81,34.56,34.57,184687.0,29.989,30.0927,29.8766,29.8853,184687.0
2018-11-28 14:30:00,34.57,34.75,34.5,34.59,330208.0,29.8853,30.0409,29.8247,29.9025,330208.0
2018-11-28 15:00:00,34.59,34.75,34.51,34.73,324385.0,29.9025,30.0409,29.8334,30.0236,324385.0
2018-11-28 15:30:00,34.73,35.05,34.7,35.05,844134.0,30.0236,30.3002,29.9976,30.3002,844134.0
2018-11-29 09:30:00,35.21,35.33,34.46,34.65,258628.0,30.4385,30.5423,29.7902,29.9544,258628.0
2018-11-29 10:00:00,34.65,34.95,34.52,34.76,266869.0,29.9544,30.2138,29.842,30.0495,266869.0
2018-11-29 10:30:00,34.76,35.06,34.66,34.77,282001.0,30.0495,30.3089,29.9631,30.0582,282001.0
2018-11-29 11:00:00,34.76,35.04,34.63,35.04,234422.0,30.0495,30.2916,29.9371,30.2916,234422.0
2018-11-29 11:30:00,35.04,35.19,34.98,35.11,136120.0,30.2916,30.4212,30.2397,30.3521,136120.0
2018-11-29 12:00:00,35.11,35.31,35.04,35.22,147438.0,30.3521,30.525,30.2916,30.4472,147438.0
2018-11-29 12:30:00,35.22,35.44,35.19,35.44,212042.0,30.4472,30.6374,30.4212,30.6374,212042.0
2018-11-29 13:00:00,35.45,35.46,35.26,35.35,143801.0,30.646,30.6546,30.4817,30.5596,143801.0
2018-11-29 13:30:00,35.35,35.49,35.33,35.39,143433.0,30.5596,30.6806,30.5423,30.5941,143433.0
2018-11-29 14:00:00,35.4,35.41,35.24,35.27,147486.0,30.6028,30.6114,30.4645,30.4904,147486.0
2018-11-29 14:30:00,35.27,35.49,35.26,35.48,182784.0,30.4904,30.6806,30.4817,30.6719,182784.0
2018-11-29 15:00:00,35.47,35.47,35.13,35.21,230844.0,30.6633,30.6633,30.3694,30.4385,230844.0
2018-11-29 15:30:00,35.21,35.21,34.91,34.98,543292.0,30.4385,30.4385,30.1792,30.2397,543292.0
2018-11-30 09:30:00,34.84,35.23,34.64,35.05,58961.0,30.1187,30.4558,29.9458,30.3002,58961.0
2018-11-30 10:00:00,35.05,35.12,34.82,34.82,97651.0,30.3002,30.3607,30.1014,30.1014,97651.0
2018-11-30 10:30:00,34.83,35.12,34.83,35.0,100286.0,30.11,30.3607,30.11,30.257,100286.0
2018-11-30 11:00:00,35.0,35.0,34.58,34.61,127889.0,30.257,30.257,29.8939,29.9198,127889.0
2018-11-30 11:30:00,34.61,34.75,34.53,34.67,177136.0,29.9198,30.0409,29.8507,29.9717,177136.0
2018-11-30 12:00:00,34.65,34.66,34.32,34.36,107243.0,29.9544,29.9631,29.6691,29.7037,107243.0
2018-11-30 12:30:00,34.36,34.71,34.34,34.67,132458.0,29.7037,30.0063,29.6864,29.9717,132458.0
2018-11-30 13:00:00,34.68,34.91,34.57,34.77,88868.0,29.9803,30.1792,29.8853,30.0582,88868.0
2018-11-30 13:30:00,34.78,35.02,34.73,34.98,98390.0,30.0668,30.2743,30.0236,30.2397,98390.0
2018-11-30 14:00:00,34.97,35.08,34.89,35.01,76295.0,30.231,30.3261,30.1619,30.2656,76295.0
2018-11-30 14:30:00,35.01,35.12,34.95,35.01,87440.0,30.2656,30.3607,30.2138,30.2656,87440.0
2018-11-30 15:00:00,35.01,35.18,34.97,35.17,105338.0,30.2656,30.4126,30.231,30.4039,105338.0
2018-11-30 15:30:00,35.17,35.28,35.04,35.19,383462.0,30.4039,30.499,30.2916,30.4212,383462.0
2018-12-03 09:30:00,36.36,36.78,36.04,36.41,364805.0,31.4327,31.7958,31.156,31.4759,364805.0
2018-12-03 10:00:00,36.39,36.43,35.98,36.02,218887.0,31.4586,31.4932,31.1042,31.1388,218887.0
2018-12-03 10:30:00,36.02,36.1,35.85,35.93,192118.0,31.1388,31.2079,30.9918,31.061,192118.0
2018-12-03 11:00:00,35.93,35.95,35.69,35.74,129368.0,31.061,31.0782,30.8535,30.8967,129368.0
2018-12-03 11:30:00,35.77,35.8,35.38,35.48,87023.0,30.9226,30.9486,30.5855,30.6719,87023.0
2018-12-03 12:00:00,35.49,35.64,35.43,35.47,145147.0,30.6806,30.8103,30.6287,30.6633,145147.0
2018-12-03 12:30:00,35.5,35.59,35.43,35.49,117736.0,30.6892,30.767,30.6287,30.6806,117736.0
2018-12-03 13:00:00,35.49,35.73,35.49,35.69,88920.0,30.6806,30.8881,30.6806,30.8535,88920.0
2018-12-03 13:30:00,35.68,35.74,35.55,35.59,128959.0,30.8448,30.8967,30.7325,30.767,128959.0
2018-12-03 14:00:00,35.59,35.7,35.48,35.65,73461.0,30.767,30.8621,30.6719,30.8189,73461.0
2018-12-03 14:30:00,35.64,35.73,35.55,35.64,110829.0,30.8103,30.8881,30.7325,30.8103,110829.0
2018-12-03 15:00:00,35.63,35.78,35.59,35.75,215055.0,30.8016,30.9313,30.767,30.9053,215055.0
2018-12-03 15:30:00,35.75,35.76,35.63,35.68,307116.0,30.9053,30.914,30.8016,30.8448,307116.0
2018-12-04 09:30:00,35.57,36.16,35.51,35.85,176051.0,30.7497,31.2598,30.6979,30.9918,176051.0
2018-12-04 10:00:00,35.85,35.85,35.55,35.68,96660.0,30.9918,30.9918,30.7325,30.8448,96660.0
2018-12-04 10:30:00,35.7,35.88,35.7,35.76,104644.0,30.8621,31.0177,30.8621,30.914,104644.0
2018-12-04 11:00:00,35.77,35.81,35.53,35.56,273743.0,30.9226,30.9572,30.7152,30.7411,273743.0
2018-12-04 11:30:00,35.55,35.56,35.38,35.46,201843.0,30.7325,30.7411,30.5855,30.6546,201843.0
2018-12-04 12:00:00,35.45,35.47,35.13,35.16,140540.0,30.646,30.6633,30.3694,30.3953,140540.0
2018-12-04 12:30:00,35.15,35.37,35.04,35.23,175205.0,30.3867,30.5768,30.2916,30.4558,175205.0
2018-12-04 13:00:00,35.22,35.3,35.03,35.08,88004.0,30.4472,30.5163,30.2829,30.3261,88004.0
2018-12-04 13:30:00,35.07,35.13,34.93,34.96,124274.0,30.3175,30.3694,30.1965,30.2224,124274.0
2018-12-04 14:00:00,34.96,35.05,34.82,34.91,125745.0,30.2224,30.3002,30.1014,30.1792,125745.0
2018-12-04 14:30:00,34.91,35.05,34.91,34.93,91206.0,30.1792,30.3002,30.1792,30.1965,91206.0
2018-12-04 15:00:00,34.93,34.95,34.8,34.84,86780.0,30.1965,30.2138,30.0841,30.1187,86780.0
2018-12-04 15:30:00,34.84,34.92,34.68,34.72,224599.0,30.1187,30.1878,29.9803,30.0149,224599.0
2018-12-06 09:30:00,33.64,33.93,33.31,33.7,284752.0,29.0813,29.332,28.796,29.1332,284752.0
2018-12-06 10:00:00,33.68,34.17,33.62,33.88,190750.0,29.1159,29.5395,29.064,29.2888,190750.0
2018-12-06 10:30:00,33.88,33.88,33.47,33.56,136185.0,29.2888,29.2888,28.9343,29.0121,136185.0
2018-12-06 11:00:00,33.59,33.65,33.14,33.14,121241.0,29.0381,29.0899,28.649,28.649,121241.0
2018-12-06 11:30:00,33.14,33.53,33.08,33.45,246347.0,28.649,28.9862,28.5972,28.917,246347.0
2018-12-06 12:00:00,33.44,33.54,33.34,33.5,117756.0,28.9084,28.9948,28.8219,28.9603,117756.0
2018-12-06 12:30:00,33.49,33.56,33.33,33.35,123054.0,28.9516,29.0121,28.8133,28.8306,123054.0
2018-12-06 13:00:00,33.35,33.37,33.11,33.15,149254.0,28.8306,28.8479,28.6231,28.6577,149254.0
2018-12-06 13:30:00,33.14,33.38,33.02,33.38,164691.0,28.649,28.8565,28.5453,28.8565,164691.0
2018-12-06 14:00:00,33.37,33.44,33.12,33.29,199472.0,28.8479,28.9084,28.6318,28.7787,199472.0
2018-12-06 14:30:00,33.28,33.28,33.01,33.13,179100.0,28.7701,28.7701,28.5367,28.6404,179100.0
2018-12-06 15:00:00,33.14,33.28,33.06,33.14,220005.0,28.649,28.7701,28.5799,28.649,220005.0
2018-12-06 15:30:00,33.13,33.22,33.07,33.14,826533.0,28.6404,28.7182,28.5885,28.649,826533.0
2018-12-07 09:30:00,33.31,34.15,33.18,34.0,433628.0,28.796,29.5222,28.6836,29.3925,433628.0
2018-12-07 10:00:00,34.01,34.14,33.33,33.54,217860.0,29.4011,29.5135,28.8133,28.9948,217860.0
2018-12-07 10:30:00,33.52,33.75,33.26,33.65,295343.0,28.9775,29.1764,28.7528,29.0899,295343.0
2018-12-07 11:00:00,33.65,33.66,32.9,33.05,258291.0,29.0899,29.0986,28.4416,28.5712,258291.0
2018-12-07 11:30:00,33.04,33.17,32.88,32.97,207026.0,28.5626,28.675,28.4243,28.5021,207026.0
2018-12-07 12:00:00,32.96,33.07,32.8,32.93,174353.0,28.4934,28.5885,28.3551,28.4675,174353.0
2018-12-07 12:30:00,32.92,33.0,32.78,32.94,218569.0,28.4589,28.528,28.3378,28.4761,218569.0
2018-12-07 13:00:00,32.95,33.0,32.57,32.72,219218.0,28.4848,28.528,28.1563,28.286,219218.0
2018-12-07 13:30:00,32.73,32.75,32.56,32.64,275108.0,28.2946,28.3119,28.1476,28.2168,275108.0
2018-12-07 14:00:00,32.64,32.71,32.53,32.66,250774.0,28.2168,28.2773,28.1217,28.2341,250774.0
2018-12-07 14:30:00,32.68,32.7,32.3,32.39,287167.0,28.2514,28.2687,27.9229,28.0007,287167.0
2018-12-07 15:00:00,32.4,32.46,32.27,32.44,222145.0,28.0093,28.0612,27.8969,28.0439,222145.0
2018-12-07 15:30:00,32.43,32.47,32.25,32.3,811205.0,28.0353,28.0698,27.8796,27.9229,811205.0
2018-12-10 09:30:00,32.18,32.24,31.61,31.9,313921.0,27.8191,27.871,27.3264,27.5771,313921.0
2018-12-10 10:00:00,31.9,32.15,31.83,32.0,213030.0,27.5771,27.7932,27.5166,27.6635,213030.0
2018-12-10 10:30:00,32.03,32.1,31.47,31.5,173098.0,27.6895,27.75,27.2054,27.2313,173098.0
2018-12-10 11:00:00,31.5,31.55,31.26,31.44,145779.0,27.2313,27.2745,27.0238,27.1794,145779.0
2018-12-10 11:30:00,31.44,31.78,31.4,31.63,156041.0,27.1794,27.4733,27.1448,27.3437,156041.0
2018-12-10 12:00:00,31.62,31.69,31.48,31.56,174587.0,27.335,27.3955,27.214,27.2832,174587.0
2018-12-10 12:30:00,31.57,32.01,31.54,31.91,205275.0,27.2918,27.6722,27.2659,27.5857,205275.0
2018-12-10 13:00:00,31.91,32.03,31.79,31.81,97835.0,27.5857,27.6895,27.482,27.4993,97835.0
2018-12-10 13:30:00,31.82,32.02,31.82,31.91,70991.0,27.5079,27.6808,27.5079,27.5857,70991.0
2018-12-10 14:00:00,31.91,31.96,31.69,31.79,78520.0,27.5857,27.6289,27.3955,27.482,78520.0
2018-12-10 14:30:00,31.8,31.96,31.75,31.79,105090.0,27.4906,27.6289,27.4474,27.482,105090.0
2018-12-10 15:00:00,31.78,31.86,31.66,31.86,120611.0,27.4733,27.5425,27.3696,27.5425,120611.0
2018-12-10 15:30:00,31.86,32.03,30.62,31.8,379058.0,27.5425,27.6895,26.4705,27.4906,379058.0
2018-12-11 09:30:00,32.25,32.43,32.0,32.02,216028.0,27.8796,28.0353,27.6635,27.6808,216028.0
2018-12-11 10:00:00,32.02,32.17,31.92,32.11,141150.0,27.6808,27.8105,27.5944,27.7586,141150.0
2018-12-11 10:30:00,32.09,32.12,31.78,31.88,146261.0,27.7413,27.7673,27.4733,27.5598,146261.0
2018-12-11 11:00:00,31.87,31.93,31.65,31.7,111779.0,27.5511,27.603,27.361,27.4042,111779.0
2018-12-11 11:30:00,31.7,31.85,31.62,31.77,93888.0,27.4042,27.5339,27.335,27.4647,93888.0
2018-12-11 12:00:00,31.76,31.76,31.51,31.51,67917.0,27.4561,27.4561,27.2399,27.2399,67917.0
2018-12-11 12:30:00,31.52,31.75,31.5,31.61,107321.0,27.2486,27.4474,27.2313,27.3264,107321.0
2018-12-11 13:00:00,31.61,31.67,31.33,31.36,178528.0,27.3264,27.3782,27.0843,27.1103,178528.0
2018-12-11 13:30:00,31.36,31.46,31.31,31.42,395659.0,27.1103,27.1967,27.067,27.1621,395659.0
2018-12-11 14:00:00,31.41,31.57,31.37,31.53,187461.0,27.1535,27.2918,27.1189,27.2572,187461.0
2018-12-11 14:30:00,31.53,31.61,31.45,31.53,144264.0,27.2572,27.3264,27.1881,27.2572,144264.0
2018-12-11 15:00:00,31.54,31.62,31.45,31.53,150261.0,27.2659,27.335,27.1881,27.2572,150261.0
2018-12-11 15:30:00,31.54,31.66,31.22,31.26,469407.0,27.2659,27.3696,26.9892,27.0238,469407.0
2018-12-12 09:30:00,31.73,32.46,31.49,32.45,202978.0,27.4301,28.0612,27.2226,28.0525,202978.0
2018-12-12 10:00:00,32.45,32.46,31.95,32.08,152401.0,28.0525,28.0612,27.6203,27.7327,152401.0
2018-12-12 10:30:00,32.05,32.32,31.99,32.29,116547.0,27.7068,27.9402,27.6549,27.9142,116547.0
2018-12-12 11:00:00,32.32,32.42,32.24,32.3,174528.0,27.9402,28.0266,27.871,27.9229,174528.0
2018-12-12 11:30:00,32.31,32.38,32.2,32.36,93011.0,27.9315,27.992,27.8364,27.9747,93011.0
2018-12-12 12:00:00,32.4,32.43,32.3,32.43,95424.0,28.0093,28.0353,27.9229,28.0353,95424.0
2018-12-12 12:30:00,32.43,32.54,32.33,32.52,112228.0,28.0353,28.1303,27.9488,28.1131,112228.0
2018-12-12 13:00:00,32.52,32.58,32.48,32.52,62068.0,28.1131,28.1649,28.0785,28.1131,62068.0
2018-12-12 13:30:00,32.52,32.53,32.36,32.42,73382.0,28.1131,28.1217,27.9747,28.0266,73382.0
2018-12-12 14:00:00,32.42,32.42,32.17,32.2,93140.0,28.0266,28.0266,27.8105,27.8364,93140.0
2018-12-12 14:30:00,32.2,32.22,32.09,32.15,129189.0,27.8364,27.8537,27.7413,27.7932,129189.0
2018-12-12 15:00:00,32.15,32.19,32.08,32.09,121666.0,27.7932,27.8278,27.7327,27.7413,121666.0
2018-12-12 15:30:00,32.09,32.2,31.98,32.0,422441.0,27.7413,27.8364,27.6462,27.6635,422441.0
2018-12-13 09:30:00,31.95,32.49,31.95,32.4,203944.0,27.6203,28.0871,27.6203,28.0093,203944.0
2018-12-13 10:00:00,32.4,32.72,32.37,32.61,120380.0,28.0093,28.286,27.9834,28.1909,120380.0
2018-12-13 10:30:00,32.61,32.88,32.42,32.58,128367.0,28.1909,28.4243,28.0266,28.1649,128367.0
2018-12-13 11:00:00,32.59,32.59,32.37,32.5,120131.0,28.1736,28.1736,27.9834,28.0958,120131.0
2018-12-13 11:30:00,32.49,32.57,32.33,32.41,88734.0,28.0871,28.1563,27.9488,28.018,88734.0
2018-12-13 12:00:00,32.41,32.43,32.33,32.34,72414.0,28.018,28.0353,27.9488,27.9575,72414.0
2018-12-13 12:30:00,32.34,32.58,32.34,32.48,91468.0,27.9575,28.1649,27.9575,28.0785,91468.0
2018-12-13 13:00:00,32.48,32.56,32.39,32.55,74253.0,28.0785,28.1476,28.0007,28.139,74253.0
2018-12-13 13:30:00,32.57,32.66,32.51,32.52,73611.0,28.1563,28.2341,28.1044,28.1131,73611.0
2018-12-13 14:00:00,32.52,32.58,32.41,32.57,116531.0,28.1131,28.1649,28.018,28.1563,116531.0
2018-12-13 14:30:00,32.57,32.57,32.43,32.49,138073.0,28.1563,28.1563,28.0353,28.0871,138073.0
2018-12-13 15:00:00,32.5,32.52,32.4,32.49,165637.0,28.0958,28.1131,28.0093,28.0871,165637.0
2018-12-13 15:30:00,32.49,32.56,32.33,32.38,363901.0,28.0871,28.1476,27.9488,27.992,363901.0
2018-12-14 09:30:00,31.87,33.16,31.57,33.13,316259.0,27.5511,28.6663,27.2918,28.6404,316259.0
2018-12-14 10:00:00,33.13,33.23,32.98,33.13,129975.0,28.6404,28.7268,28.5107,28.6404,129975.0
2018-12-14 10:30:00,33.13,33.17,32.85,32.85,122103.0,28.6404,28.675,28.3983,28.3983,122103.0
2018-12-14 11:00:00,32.86,33.01,32.81,32.89,113111.0,28.407,28.5367,28.3638,28.4329,113111.0
2018-12-14 11:30:00,32.89,32.98,32.56,32.66,101747.0,28.4329,28.5107,28.1476,28.2341,101747.0
2018-12-14 12:00:00,32.67,32.76,32.62,32.74,102973.0,28.2427,28.3205,28.1995,28.3032,102973.0
2018-12-14 12:30:00,32.75,32.82,32.49,32.5,92382.0,28.3119,28.3724,28.0871,28.0958,92382.0
2018-12-14 13:00:00,32.5,32.59,32.26,32.33,166504.0,28.0958,28.1736,27.8883,27.9488,166504.0
2018-12-14 13:30:00,32.32,32.5,32.2,32.37,218136.0,27.9402,28.0958,27.8364,27.9834,218136.0
2018-12-14 14:00:00,32.37,32.42,32.29,32.37,95047.0,27.9834,28.0266,27.9142,27.9834,95047.0
2018-12-14 14:30:00,32.38,32.39,32.05,32.21,113088.0,27.992,28.0007,27.7068,27.8451,113088.0
2018-12-14 15:00:00,32.2,32.28,32.05,32.24,188137.0,27.8364,27.9056,27.7068,27.871,188137.0
2018-12-14 15:30:00,32.23,32.23,32.04,32.19,449250.0,27.8624,27.8624,27.6981,27.8278,449250.0
2018-12-17 09:30:00,32.2,32.35,31.7,31.87,79626.0,27.8364,27.9661,27.4042,27.5511,79626.0
2018-12-17 10:00:00,31.88,32.11,31.84,32.06,67959.0,27.5598,27.7586,27.5252,27.7154,67959.0
2018-12-17 10:30:00,32.05,32.36,32.02,32.3,77631.0,27.7068,27.9747,27.6808,27.9229,77631.0
2018-12-17 11:00:00,32.3,32.63,32.3,32.54,62967.0,27.9229,28.2082,27.9229,28.1303,62967.0
2018-12-17 11:30:00,32.54,32.61,32.41,32.47,69750.0,28.1303,28.1909,28.018,28.0698,69750.0
2018-12-17 12:00:00,32.47,32.5,32.2,32.27,65499.0,28.0698,28.0958,27.8364,27.8969,65499.0
2018-12-17 12:30:00,32.27,32.27,31.84,31.89,81204.0,27.8969,27.8969,27.5252,27.5684,81204.0
2018-12-17 13:00:00,31.88,31.97,31.78,31.93,103781.0,27.5598,27.6376,27.4733,27.603,103781.0
2018-12-17 13:30:00,31.93,32.08,31.77,31.79,122030.0,27.603,27.7327,27.4647,27.482,122030.0
2018-12-17 14:00:00,31.79,31.93,31.68,31.82,69841.0,27.482,27.603,27.3869,27.5079,69841.0
2018-12-17 14:30:00,31.79,31.84,31.56,31.63,75712.0,27.482,27.5252,27.2832,27.3437,75712.0
2018-12-17 15:00:00,31.6,31.65,31.39,31.49,156813.0,27.3177,27.361,27.1362,27.2226,156813.0
2018-12-17 15:30:00,31.5,31.5,31.19,31.4,338311.0,27.2313,27.2313,26.9633,27.1448,338311.0
2018-12-18 09:30:00,31.29,32.15,31.29,31.91,399110.0,27.0497,27.7932,27.0497,27.5857,399110.0
2018-12-18 10:00:00,31.86,32.12,31.72,32.11,141159.0,27.5425,27.7673,27.4215,27.7586,141159.0
2018-12-18 10:30:00,32.1,32.25,31.99,32.04,293144.0,27.75,27.8796,27.6549,27.6981,293144.0
2018-12-18 11:00:00,32.05,32.2,31.96,32.01,157202.0,27.7068,27.8364,27.6289,27.6722,157202.0
2018-12-18 11:30:00,32.02,32.12,31.96,32.06,142200.0,27.6808,27.7673,27.6289,27.7154,142200.0
2018-12-18 12:00:00,32.07,32.25,32.04,32.17,108334.0,27.724,27.8796,27.6981,27.8105,108334.0
2018-12-18 12:30:00,32.19,32.23,32.08,32.16,98918.0,27.8278,27.8624,27.7327,27.8018,98918.0
2018-12-18 13:00:00,32.17,32.25,32.09,32.13,132801.0,27.8105,27.8796,27.7413,27.7759,132801.0
2018-12-18 13:30:00,32.13,32.13,31.99,32.04,109897.0,27.7759,27.7759,27.6549,27.6981,109897.0
2018-12-18 14:00:00,32.05,32.19,31.98,32.08,138413.0,27.7068,27.8278,27.6462,27.7327,138413.0
2018-12-18 14:30:00,32.07,32.08,31.87,31.89,174522.0,27.724,27.7327,27.5511,27.5684,174522.0
2018-12-18 15:00:00,31.9,31.98,31.83,31.86,177456.0,27.5771,27.6462,27.5166,27.5425,177456.0
2018-12-18 15:30:00,31.87,32.09,31.86,31.89,513045.0,27.5511,27.7413,27.5425,27.5684,513045.0
2018-12-19 09:30:00,31.93,32.51,31.67,32.31,344020.0,27.603,28.1044,27.3782,27.9315,344020.0
2018-12-19 10:00:00,32.29,32.48,32.12,32.17,326625.0,27.9142,28.0785,27.7673,27.8105,326625.0
2018-12-19 10:30:00,32.17,32.41,32.17,32.2,125969.0,27.8105,28.018,27.8105,27.8364,125969.0
2018-12-19 11:00:00,32.21,32.24,31.96,32.05,97878.0,27.8451,27.871,27.6289,27.7068,97878.0
2018-12-19 11:30:00,32.04,32.14,31.95,32.11,87325.0,27.6981,27.7846,27.6203,27.7586,87325.0
2018-12-19 12:00:00,32.12,32.28,32.1,32.23,147426.0,27.7673,27.9056,27.75,27.8624,147426.0
2018-12-19 12:30:00,32.23,32.34,32.19,32.2,45943.0,27.8624,27.9575,27.8278,27.8364,45943.0
2018-12-19 13:00:00,32.18,32.22,31.96,31.97,133377.0,27.8191,27.8537,27.6289,27.6376,133377.0
2018-12-19 13:30:00,31.98,32.3,31.98,32.28,152447.0,27.6462,27.9229,27.6462,27.9056,152447.0
2018-12-19 14:00:00,32.22,32.22,31.35,31.64,212702.0,27.8537,27.8537,27.1016,27.3523,212702.0
2018-12-19 14:30:00,31.65,31.76,30.99,31.07,167676.0,27.361,27.4561,26.7904,26.8596,167676.0
2018-12-19 15:00:00,31.05,31.05,30.62,30.65,318424.0,26.8423,26.8423,26.4705,26.4965,318424.0
2018-12-19 15:30:00,30.65,31.05,30.63,30.97,670975.0,26.4965,26.8423,26.4792,26.7731,670975.0
2018-12-20 09:30:00,30.92,31.39,30.64,30.97,148240.0,26.7299,27.1362,26.4878,26.7731,148240.0
2018-12-20 10:00:00,31.0,31.15,30.7,30.86,174428.0,26.799,26.9287,26.5397,26.678,174428.0
2018-12-20 10:30:00,30.86,31.0,30.68,30.68,133559.0,26.678,26.799,26.5224,26.5224,133559.0
2018-12-20 11:00:00,30.68,30.73,30.27,30.33,114318.0,26.5224,26.5656,26.168,26.2198,114318.0
2018-12-20 11:30:00,30.31,30.4,30.02,30.06,191569.0,26.2025,26.2804,25.9518,25.9864,191569.0
2018-12-20 12:00:00,30.07,30.38,30.0,30.37,168594.0,25.9951,26.2631,25.9346,26.2544,168594.0
2018-12-20 12:30:00,30.38,30.4,30.09,30.14,111116.0,26.2631,26.2804,26.0124,26.0556,111116.0
2018-12-20 13:00:00,30.13,30.13,29.97,30.03,128872.0,26.0469,26.0469,25.9086,25.9605,128872.0
2018-12-20 13:30:00,30.05,30.15,30.0,30.11,92828.0,25.9778,26.0642,25.9346,26.0297,92828.0
2018-12-20 14:00:00,30.11,30.12,29.71,30.02,198075.0,26.0297,26.0383,25.6839,25.9518,198075.0
2018-12-20 14:30:00,30.02,30.4,29.98,30.22,248733.0,25.9518,26.2804,25.9173,26.1247,248733.0
2018-12-20 15:00:00,30.22,30.22,29.96,30.09,310703.0,26.1247,26.1247,25.9,26.0124,310703.0
2018-12-20 15:30:00,30.11,30.27,30.02,30.09,330945.0,26.0297,26.168,25.9518,26.0124,330945.0
2018-12-21 09:30:00,30.11,30.62,30.0,30.58,578198.0,26.0297,26.4705,25.9346,26.436,578198.0
2018-12-21 10:00:00,30.52,30.89,30.34,30.74,205370.0,26.3841,26.7039,26.2285,26.5743,205370.0
2018-12-21 10:30:00,30.75,30.79,30.53,30.6,99457.0,26.5829,26.6175,26.3927,26.4532,99457.0
2018-12-21 11:00:00,30.6,30.62,30.29,30.56,111585.0,26.4532,26.4705,26.1853,26.4187,111585.0
2018-12-21 11:30:00,30.6,30.69,30.51,30.54,79296.0,26.4532,26.5311,26.3754,26.4014,79296.0
2018-12-21 12:00:00,30.56,30.59,30.23,30.26,60892.0,26.4187,26.4446,26.1334,26.1593,60892.0
2018-12-21 12:30:00,30.23,30.43,30.11,30.15,86079.0,26.1334,26.3063,26.0297,26.0642,86079.0
2018-12-21 13:00:00,30.17,30.3,30.12,30.27,97512.0,26.0815,26.1939,26.0383,26.168,97512.0
2018-12-21 13:30:00,30.28,30.43,30.26,30.33,48535.0,26.1766,26.3063,26.1593,26.2198,48535.0
2018-12-21 14:00:00,30.32,30.37,30.16,30.28,77954.0,26.2112,26.2544,26.0729,26.1766,77954.0
2018-12-21 14:30:00,30.28,30.35,30.16,30.25,67033.0,26.1766,26.2371,26.0729,26.1507,67033.0
2018-12-21 15:00:00,30.26,30.33,30.06,30.06,121586.0,26.1593,26.2198,25.9864,25.9864,121586.0
2018-12-21 15:30:00,30.06,30.14,29.97,30.11,320758.0,25.9864,26.0556,25.9086,26.0297,320758.0
2018-12-24 09:30:00,29.75,30.15,29.46,29.62,106528.0,25.7184,26.0642,25.4677,25.6061,106528.0
2018-12-24 10:00:00,29.62,29.74,29.41,29.58,90779.0,25.6061,25.7098,25.4245,25.5715,90779.0
2018-12-24 10:30:00,29.59,29.82,29.43,29.55,96777.0,25.5801,25.7789,25.4418,25.5455,96777.0
2018-12-24 11:00:00,29.61,29.79,29.55,29.62,62568.0,25.5974,25.753,25.5455,25.6061,62568.0
2018-12-24 11:30:00,29.63,29.75,29.5,29.53,63706.0,25.6147,25.7184,25.5023,25.5282,63706.0
2018-12-24 12:00:00,29.53,29.61,29.39,29.53,88351.0,25.5282,25.5974,25.4072,25.5282,88351.0
2018-12-24 12:30:00,29.54,29.57,29.04,29.06,213639.0,25.5369,25.5628,25.1047,25.1219,213639.0
2018-12-26 09:30:00,29.17,29.41,29.0,29.18,86372.0,25.217,25.4245,25.0701,25.2257,86372.0
2018-12-26 10:00:00,29.21,29.32,29.0,29.21,69437.0,25.2516,25.3467,25.0701,25.2516,69437.0
2018-12-26 10:30:00,29.21,29.3,29.1,29.14,57630.0,25.2516,25.3294,25.1565,25.1911,57630.0
2018-12-26 11:00:00,29.14,29.36,29.12,29.21,136614.0,25.1911,25.3813,25.1738,25.2516,136614.0
2018-12-26 11:30:00,29.21,29.33,29.13,29.25,329760.0,25.2516,25.3554,25.1825,25.2862,329760.0
2018-12-26 12:00:00,29.25,29.41,29.21,29.27,364875.0,25.2862,25.4245,25.2516,25.3035,364875.0
2018-12-26 12:30:00,29.28,29.48,29.21,29.38,426753.0,25.3121,25.485,25.2516,25.3986,426753.0
2018-12-26 13:00:00,29.38,29.4,29.18,29.23,135060.0,25.3986,25.4159,25.2257,25.2689,135060.0
2018-12-26 13:30:00,29.23,29.25,29.14,29.2,478095.0,25.2689,25.2862,25.1911,25.243,478095.0
2018-12-26 14:00:00,29.2,29.27,29.0,29.23,595941.0,25.243,25.3035,25.0701,25.2689,595941.0
2018-12-26 14:30:00,29.23,29.25,29.02,29.16,438736.0,25.2689,25.2862,25.0874,25.2084,438736.0
2018-12-26 15:00:00,29.15,29.97,29.06,29.92,463436.0,25.1997,25.9086,25.1219,25.8654,463436.0
2018-12-26 15:30:00,29.92,30.17,29.89,30.11,430032.0,25.8654,26.0815,25.8395,26.0297,430032.0
2018-12-27 09:30:00,29.49,29.91,29.35,29.69,252673.0,25.4937,25.8568,25.3726,25.6666,252673.0
2018-12-27 10:00:00,29.69,29.73,29.48,29.53,242578.0,25.6666,25.7011,25.485,25.5282,242578.0
2018-12-27 10:30:00,29.51,29.71,29.33,29.44,1264338.0,25.511,25.6839,25.3554,25.4504,1264338.0
2018-12-27 11:00:00,29.44,29.88,29.3,29.85,211364.0,25.4504,25.8308,25.3294,25.8049,211364.0
2018-12-27 11:30:00,29.85,29.96,29.66,29.75,153756.0,25.8049,25.9,25.6406,25.7184,153756.0
2018-12-27 12:00:00,29.75,29.75,29.45,29.48,101594.0,25.7184,25.7184,25.4591,25.485,101594.0
2018-12-27 12:30:00,29.48,29.48,29.32,29.42,253005.0,25.485,25.485,25.3467,25.4332,253005.0
2018-12-27 13:00:00,29.41,29.43,29.27,29.27,142113.0,25.4245,25.4418,25.3035,25.3035,142113.0
2018-12-27 13:30:00,29.28,29.37,29.03,29.06,175379.0,25.3121,25.3899,25.096,25.1219,175379.0
2018-12-27 14:00:00,29.06,29.1,28.91,29.01,244579.0,25.1219,25.1565,24.9923,25.0787,244579.0
2018-12-27 14:30:00,29.01,29.2,28.92,29.14,386535.0,25.0787,25.243,25.0009,25.1911,386535.0
2018-12-27 15:00:00,29.14,29.61,29.0,29.57,251864.0,25.1911,25.5974,25.0701,25.5628,251864.0
2018-12-27 15:30:00,29.59,29.97,29.5,29.97,519491.0,25.5801,25.9086,25.5023,25.9086,519491.0
2018-12-28 09:30:00,29.84,30.4,29.69,30.37,124965.0,25.9582,26.4453,25.8277,26.4192,124965.0
2018-12-28 10:00:00,30.38,30.4,29.99,30.01,87071.0,26.4279,26.4453,26.0887,26.1061,87071.0
2018-12-28 10:30:00,29.98,30.11,29.81,29.96,75303.0,26.08,26.193,25.9321,26.0626,75303.0
2018-12-28 11:00:00,29.98,30.13,29.9,30.05,81640.0,26.08,26.2104,26.0104,26.1408,81640.0
2018-12-28 11:30:00,30.03,30.15,29.96,30.02,70822.0,26.1235,26.2278,26.0626,26.1148,70822.0
2018-12-28 12:00:00,30.02,30.12,29.99,30.05,72377.0,26.1148,26.2017,26.0887,26.1408,72377.0
2018-12-28 12:30:00,30.06,30.07,29.76,29.78,57815.0,26.1495,26.1582,25.8886,25.906,57815.0
2018-12-28 13:00:00,29.79,29.94,29.75,29.8,60342.0,25.9147,26.0452,25.8799,25.9234,60342.0
2018-12-28 13:30:00,29.8,29.96,29.77,29.9,64112.0,25.9234,26.0626,25.8973,26.0104,64112.0
2018-12-28 14:00:00,29.9,30.17,29.89,30.02,85377.0,26.0104,26.2452,26.0017,26.1148,85377.0
2018-12-28 14:30:00,30.01,30.25,30.01,30.11,101695.0,26.1061,26.3148,26.1061,26.193,101695.0
2018-12-28 15:00:00,30.13,30.14,29.76,29.82,104212.0,26.2104,26.2191,25.8886,25.9408,104212.0
2018-12-28 15:30:00,29.82,29.92,29.74,29.86,259185.0,25.9408,26.0278,25.8712,25.9756,259185.0
2018-12-31 09:30:00,29.86,30.13,29.42,29.57,179613.0,25.9756,26.2104,25.5928,25.7233,179613.0
2018-12-31 10:00:00,29.57,29.78,29.57,29.71,82096.0,25.7233,25.906,25.7233,25.8451,82096.0
2018-12-31 10:30:00,29.7,29.86,29.61,29.64,76774.0,25.8364,25.9756,25.7581,25.7842,76774.0
2018-12-31 11:00:00,29.64,29.88,29.56,29.85,85927.0,25.7842,25.993,25.7146,25.9669,85927.0
2018-12-31 11:30:00,29.85,29.91,29.7,29.83,70302.0,25.9669,26.0191,25.8364,25.9495,70302.0
2018-12-31 12:00:00,29.81,29.9,29.75,29.87,79908.0,25.9321,26.0104,25.8799,25.9843,79908.0
2018-12-31 12:30:00,29.88,29.94,29.79,29.83,87777.0,25.993,26.0452,25.9147,25.9495,87777.0
2018-12-31 13:00:00,29.84,29.88,29.76,29.79,53716.0,25.9582,25.993,25.8886,25.9147,53716.0
2018-12-31 13:30:00,29.78,29.82,29.71,29.71,49109.0,25.906,25.9408,25.8451,25.8451,49109.0
2018-12-31 14:00:00,29.72,29.79,29.66,29.73,74315.0,25.8538,25.9147,25.8016,25.8625,74315.0
2018-12-31 14:30:00,29.73,29.81,29.7,29.78,67452.0,25.8625,25.9321,25.8364,25.906,67452.0
2018-12-31 15:00:00,29.78,29.93,29.73,29.9,107242.0,25.906,26.0365,25.8625,26.0104,107242.0
2018-12-31 15:30:00,29.9,30.12,29.9,30.04,348326.0,26.0104,26.2017,26.0104,26.1322,348326.0
2019-01-02 09:30:00,29.16,29.72,29.16,29.72,135136.0,25.3666,25.8538,25.3666,25.8538,135136.0
2019-01-02 10:00:00,29.75,30.2,29.71,30.12,97459.0,25.8799,26.2713,25.8451,26.2017,97459.0
2019-01-02 10:30:00,30.12,30.39,30.03,30.28,101714.0,26.2017,26.4366,26.1235,26.3409,101714.0
2019-01-02 11:00:00,30.3,30.61,30.24,30.45,102101.0,26.3583,26.628,26.3061,26.4888,102101.0
2019-01-02 11:30:00,30.46,30.6,30.37,30.44,101370.0,26.4975,26.6193,26.4192,26.4801,101370.0
2019-01-02 12:00:00,30.43,30.43,30.08,30.21,83164.0,26.4714,26.4714,26.1669,26.28,83164.0
2019-01-02 12:30:00,30.19,30.43,30.19,30.29,58574.0,26.2626,26.4714,26.2626,26.3496,58574.0
2019-01-02 13:00:00,30.29,30.44,30.26,30.3,53997.0,26.3496,26.4801,26.3235,26.3583,53997.0
2019-01-02 13:30:00,30.31,30.46,30.29,30.45,63427.0,26.367,26.4975,26.3496,26.4888,63427.0
2019-01-02 14:00:00,30.47,30.47,30.27,30.41,68516.0,26.5062,26.5062,26.3322,26.454,68516.0
2019-01-02 14:30:00,30.4,30.48,30.36,30.38,76385.0,26.4453,26.5149,26.4105,26.4279,76385.0
2019-01-02 15:00:00,30.38,30.39,30.25,30.3,96370.0,26.4279,26.4366,26.3148,26.3583,96370.0
2019-01-02 15:30:00,30.3,30.47,29.7,30.44,219610.0,26.3583,26.5062,25.8364,26.4801,219610.0
2019-01-03 09:30:00,30.23,30.53,30.0,30.16,129275.0,26.2974,26.5584,26.0974,26.2365,129275.0
2019-01-03 10:00:00,30.16,30.16,29.69,29.92,84425.0,26.2365,26.2365,25.8277,26.0278,84425.0
2019-01-03 10:30:00,29.9,29.98,29.72,29.97,139575.0,26.0104,26.08,25.8538,26.0713,139575.0
2019-01-03 11:00:00,29.96,30.35,29.96,30.14,223760.0,26.0626,26.4018,26.0626,26.2191,223760.0
2019-01-03 11:30:00,30.16,30.6,30.16,30.45,115067.0,26.2365,26.6193,26.2365,26.4888,115067.0
2019-01-03 12:00:00,30.44,30.48,30.26,30.32,48758.0,26.4801,26.5149,26.3235,26.3757,48758.0
2019-01-03 12:30:00,30.3,30.47,30.25,30.42,38529.0,26.3583,26.5062,26.3148,26.4627,38529.0
2019-01-03 13:00:00,30.41,30.41,30.11,30.21,44637.0,26.454,26.454,26.193,26.28,44637.0
2019-01-03 13:30:00,30.21,30.3,30.06,30.06,61493.0,26.28,26.3583,26.1495,26.1495,61493.0
2019-01-03 14:00:00,30.05,30.15,29.98,30.13,74848.0,26.1408,26.2278,26.08,26.2104,74848.0
2019-01-03 14:30:00,30.14,30.18,29.95,30.04,83077.0,26.2191,26.2539,26.0539,26.1322,83077.0
2019-01-03 15:00:00,30.04,30.07,29.92,30.05,101106.0,26.1322,26.1582,26.0278,26.1408,101106.0
2019-01-03 15:30:00,30.04,30.13,29.73,29.96,252223.0,26.1322,26.2104,25.8625,26.0626,252223.0
2019-01-04 09:30:00,30.65,31.14,30.65,30.94,134873.0,26.6628,27.0891,26.6628,26.9151,134873.0
2019-01-04 10:00:00,30.97,31.36,30.89,31.32,85530.0,26.9412,27.2804,26.8716,27.2456,85530.0
2019-01-04 10:30:00,31.32,31.43,31.15,31.39,105171.0,27.2456,27.3413,27.0978,27.3065,105171.0
2019-01-04 11:00:00,31.38,31.45,31.09,31.16,61319.0,27.2978,27.3587,27.0456,27.1065,61319.0
2019-01-04 11:30:00,31.15,31.25,31.01,31.25,49532.0,27.0978,27.1847,26.976,27.1847,49532.0
2019-01-04 12:00:00,31.24,31.29,31.09,31.23,53537.0,27.176,27.2195,27.0456,27.1673,53537.0
2019-01-04 12:30:00,31.26,31.43,31.2,31.4,52510.0,27.1934,27.3413,27.1412,27.3152,52510.0
2019-01-04 13:00:00,31.4,31.47,31.26,31.36,67512.0,27.3152,27.3761,27.1934,27.2804,67512.0
2019-01-04 13:30:00,31.36,31.42,31.25,31.29,76824.0,27.2804,27.3326,27.1847,27.2195,76824.0
2019-01-04 14:00:00,31.3,31.52,31.2,31.52,75463.0,27.2282,27.4196,27.1412,27.4196,75463.0
2019-01-04 14:30:00,31.51,31.63,31.47,31.51,96680.0,27.4109,27.5153,27.3761,27.4109,96680.0
2019-01-04 15:00:00,31.52,31.68,31.47,31.52,102739.0,27.4196,27.5588,27.3761,27.4196,102739.0
2019-01-04 15:30:00,31.52,31.7,31.46,31.53,457269.0,27.4196,27.5762,27.3674,27.4283,457269.0
2019-01-07 09:30:00,31.8,32.04,31.5,31.69,232178.0,27.6632,27.872,27.4022,27.5675,232178.0
2019-01-07 10:00:00,31.67,31.97,31.64,31.81,186749.0,27.5501,27.8111,27.524,27.6719,186749.0
2019-01-07 10:30:00,31.81,32.0,31.78,31.95,142388.0,27.6719,27.8372,27.6458,27.7937,142388.0
2019-01-07 11:00:00,31.95,32.21,31.91,32.2,208061.0,27.7937,28.0199,27.7589,28.0112,208061.0
2019-01-07 11:30:00,32.21,32.46,32.16,32.44,94169.0,28.0199,28.2373,27.9764,28.2199,94169.0
2019-01-07 12:00:00,32.44,32.45,32.19,32.28,90461.0,28.2199,28.2286,28.0025,28.0808,90461.0
2019-01-07 12:30:00,32.28,32.44,32.26,32.37,127232.0,28.0808,28.2199,28.0634,28.159,127232.0
2019-01-07 13:00:00,32.37,32.48,32.36,32.42,123796.0,28.159,28.2547,28.1503,28.2025,123796.0
2019-01-07 13:30:00,32.42,32.48,32.18,32.18,114408.0,28.2025,28.2547,27.9938,27.9938,114408.0
2019-01-07 14:00:00,32.19,32.22,32.02,32.03,167550.0,28.0025,28.0286,27.8546,27.8633,167550.0
2019-01-07 14:30:00,32.04,32.04,31.84,31.88,97094.0,27.872,27.872,27.698,27.7328,97094.0
2019-01-07 15:00:00,31.88,32.12,31.85,32.07,123333.0,27.7328,27.9416,27.7067,27.8981,123333.0
2019-01-07 15:30:00,32.07,32.08,31.84,31.86,293974.0,27.8981,27.9068,27.698,27.7154,293974.0
2019-01-08 09:30:00,32.89,33.16,32.65,32.72,202158.0,28.6114,28.8463,28.4026,28.4635,202158.0
2019-01-08 10:00:00,32.7,33.0,32.61,32.8,243225.0,28.4461,28.7071,28.3678,28.5331,243225.0
2019-01-08 10:30:00,32.8,32.82,32.49,32.63,228275.0,28.5331,28.5505,28.2634,28.3852,228275.0
2019-01-08 11:00:00,32.65,32.91,32.62,32.85,202279.0,28.4026,28.6288,28.3765,28.5766,202279.0
2019-01-08 11:30:00,32.84,33.01,32.76,33.01,116532.0,28.5679,28.7158,28.4983,28.7158,116532.0
2019-01-08 12:00:00,33.01,33.36,33.01,33.26,155509.0,28.7158,29.0203,28.7158,28.9333,155509.0
2019-01-08 12:30:00,33.25,33.25,32.9,32.94,94304.0,28.9246,28.9246,28.6201,28.6549,94304.0
2019-01-08 13:00:00,32.93,33.18,32.93,32.95,202612.0,28.6462,28.8637,28.6462,28.6636,202612.0
2019-01-08 13:30:00,32.95,33.35,32.95,33.3,221643.0,28.6636,29.0116,28.6636,28.9681,221643.0
2019-01-08 14:00:00,33.3,33.36,33.13,33.21,188768.0,28.9681,29.0203,28.8202,28.8898,188768.0
2019-01-08 14:30:00,33.2,33.3,33.19,33.25,112998.0,28.8811,28.9681,28.8724,28.9246,112998.0
2019-01-08 15:00:00,33.25,33.4,33.21,33.36,151729.0,28.9246,29.0551,28.8898,29.0203,151729.0
2019-01-08 15:30:00,33.36,33.4,32.85,32.93,764307.0,29.0203,29.0551,28.5766,28.6462,764307.0
2019-01-09 09:30:00,33.25,33.52,32.64,32.72,225663.0,28.9246,29.1594,28.3939,28.4635,225663.0
2019-01-09 10:00:00,32.72,32.86,32.62,32.65,131765.0,28.4635,28.5853,28.3765,28.4026,131765.0
2019-01-09 10:30:00,32.65,32.68,32.19,32.25,135263.0,28.4026,28.4287,28.0025,28.0547,135263.0
2019-01-09 11:00:00,32.26,32.8,32.23,32.77,139299.0,28.0634,28.5331,28.0373,28.507,139299.0
2019-01-09 11:30:00,32.77,32.94,32.74,32.88,94239.0,28.507,28.6549,28.4809,28.6027,94239.0
2019-01-09 12:00:00,32.88,33.14,32.88,33.11,95149.0,28.6027,28.8289,28.6027,28.8028,95149.0
2019-01-09 12:30:00,33.11,33.23,32.94,33.21,89702.0,28.8028,28.9072,28.6549,28.8898,89702.0
2019-01-09 13:00:00,33.22,33.25,33.11,33.15,100136.0,28.8985,28.9246,28.8028,28.8376,100136.0
2019-01-09 13:30:00,33.15,33.16,32.87,32.92,145326.0,28.8376,28.8463,28.594,28.6375,145326.0
2019-01-09 14:00:00,32.91,33.05,32.81,32.94,96404.0,28.6288,28.7506,28.5418,28.6549,96404.0
2019-01-09 14:30:00,32.93,33.14,32.92,33.04,101398.0,28.6462,28.8289,28.6375,28.7419,101398.0
2019-01-09 15:00:00,33.03,33.06,32.83,32.84,165738.0,28.7332,28.7593,28.5592,28.5679,165738.0
2019-01-09 15:30:00,32.84,33.15,32.8,33.1,437875.0,28.5679,28.8376,28.5331,28.7941,437875.0
2019-01-10 09:30:00,32.73,33.04,32.61,32.98,116631.0,28.4722,28.7419,28.3678,28.6897,116631.0
2019-01-10 10:00:00,33.01,33.23,32.96,33.22,72170.0,28.7158,28.9072,28.6723,28.8985,72170.0
2019-01-10 10:30:00,33.23,33.25,32.93,33.16,157772.0,28.9072,28.9246,28.6462,28.8463,157772.0
2019-01-10 11:00:00,33.17,33.18,32.97,33.03,264654.0,28.855,28.8637,28.681,28.7332,264654.0
2019-01-10 11:30:00,33.03,33.26,33.03,33.22,56076.0,28.7332,28.9333,28.7332,28.8985,56076.0
2019-01-10 12:00:00,33.21,33.24,33.02,33.21,47324.0,28.8898,28.9159,28.7245,28.8898,47324.0
2019-01-10 12:30:00,33.21,33.31,33.18,33.27,49129.0,28.8898,28.9768,28.8637,28.942,49129.0
2019-01-10 13:00:00,33.27,33.3,33.01,33.1,73505.0,28.942,28.9681,28.7158,28.7941,73505.0
2019-01-10 13:30:00,33.1,33.19,33.03,33.19,57554.0,28.7941,28.8724,28.7332,28.8724,57554.0
2019-01-10 14:00:00,33.21,33.41,33.18,33.34,64207.0,28.8898,29.0638,28.8637,29.0029,64207.0
2019-01-10 14:30:00,33.35,33.4,33.24,33.28,52884.0,29.0116,29.0551,28.9159,28.9507,52884.0
2019-01-10 15:00:00,33.29,33.32,33.22,33.3,66210.0,28.9594,28.9855,28.8985,28.9681,66210.0
2019-01-10 15:30:00,33.31,33.45,33.29,33.41,363659.0,28.9768,29.0985,28.9594,29.0638,363659.0
2019-01-11 09:30:00,33.17,33.2,32.84,33.14,100152.0,28.855,28.8811,28.5679,28.8289,100152.0
2019-01-11 10:00:00,33.14,33.43,33.12,33.21,103630.0,28.8289,29.0812,28.8115,28.8898,103630.0
2019-01-11 10:30:00,33.2,33.28,33.01,33.13,57351.0,28.8811,28.9507,28.7158,28.8202,57351.0
2019-01-11 11:00:00,33.13,33.16,33.03,33.13,54364.0,28.8202,28.8463,28.7332,28.8202,54364.0
2019-01-11 11:30:00,33.12,33.28,33.07,33.18,82575.0,28.8115,28.9507,28.768,28.8637,82575.0
2019-01-11 12:00:00,33.17,33.41,33.15,33.39,62426.0,28.855,29.0638,28.8376,29.0464,62426.0
2019-01-11 12:30:00,33.39,33.59,33.38,33.48,77089.0,29.0464,29.2203,29.0377,29.1246,77089.0
2019-01-11 13:00:00,33.49,33.49,33.36,33.39,39592.0,29.1333,29.1333,29.0203,29.0464,39592.0
2019-01-11 13:30:00,33.38,33.42,33.29,33.32,37555.0,29.0377,29.0725,28.9594,28.9855,37555.0
2019-01-11 14:00:00,33.31,33.39,33.22,33.31,64804.0,28.9768,29.0464,28.8985,28.9768,64804.0
2019-01-11 14:30:00,33.31,33.34,33.23,33.24,38824.0,28.9768,29.0029,28.9072,28.9159,38824.0
2019-01-11 15:00:00,33.24,33.39,33.22,33.38,77334.0,28.9159,29.0464,28.8985,29.0377,77334.0
2019-01-11 15:30:00,33.39,33.51,33.32,33.49,303984.0,29.0464,29.1507,28.9855,29.1333,303984.0
2019-01-14 09:30:00,33.2,33.48,32.93,33.21,174650.0,28.8811,29.1246,28.6462,28.8898,174650.0
2019-01-14 10:00:00,33.23,33.35,33.12,33.21,61872.0,28.9072,29.0116,28.8115,28.8898,61872.0
2019-01-14 10:30:00,33.21,33.21,32.97,33.14,73909.0,28.8898,28.8898,28.681,28.8289,73909.0
2019-01-14 11:00:00,33.16,33.22,32.88,33.04,50340.0,28.8463,28.8985,28.6027,28.7419,50340.0
2019-01-14 11:30:00,33.03,33.12,32.92,32.98,51639.0,28.7332,28.8115,28.6375,28.6897,51639.0
2019-01-14 12:00:00,32.99,33.19,32.98,33.16,50111.0,28.6984,28.8724,28.6897,28.8463,50111.0
2019-01-14 12:30:00,33.17,33.26,33.13,33.19,44083.0,28.855,28.9333,28.8202,28.8724,44083.0
2019-01-14 13:00:00,33.19,33.37,33.12,33.28,49570.0,28.8724,29.029,28.8115,28.9507,49570.0
2019-01-14 13:30:00,33.28,33.29,33.23,33.29,33492.0,28.9507,28.9594,28.9072,28.9594,33492.0
2019-01-14 14:00:00,33.29,33.32,33.2,33.21,48297.0,28.9594,28.9855,28.8811,28.8898,48297.0
2019-01-14 14:30:00,33.22,33.28,33.21,33.25,30372.0,28.8985,28.9507,28.8898,28.9246,30372.0
2019-01-14 15:00:00,33.26,33.26,33.09,33.1,41953.0,28.9333,28.9333,28.7854,28.7941,41953.0
2019-01-14 15:30:00,33.1,33.12,32.99,33.03,138293.0,28.7941,28.8115,28.6984,28.7332,138293.0
2019-01-15 09:30:00,33.09,33.28,32.89,32.89,103748.0,28.7854,28.9507,28.6114,28.6114,103748.0
2019-01-15 10:00:00,32.9,33.14,32.76,32.84,41807.0,28.6201,28.8289,28.4983,28.5679,41807.0
2019-01-15 10:30:00,32.82,32.93,32.77,32.85,40364.0,28.5505,28.6462,28.507,28.5766,40364.0
2019-01-15 11:00:00,32.84,32.92,32.62,32.66,82917.0,28.5679,28.6375,28.3765,28.4113,82917.0
2019-01-15 11:30:00,32.66,32.73,32.62,32.69,59142.0,28.4113,28.4722,28.3765,28.4374,59142.0
2019-01-15 12:00:00,32.68,32.82,32.65,32.65,34071.0,28.4287,28.5505,28.4026,28.4026,34071.0
2019-01-15 12:30:00,32.64,32.67,32.44,32.48,57024.0,28.3939,28.42,28.2199,28.2547,57024.0
2019-01-15 13:00:00,32.48,32.6,32.44,32.6,83235.0,28.2547,28.3591,28.2199,28.3591,83235.0
2019-01-15 13:30:00,32.6,32.76,32.6,32.75,52642.0,28.3591,28.4983,28.3591,28.4896,52642.0
2019-01-15 14:00:00,32.75,32.87,32.61,32.61,68591.0,28.4896,28.594,28.3678,28.3678,68591.0
2019-01-15 14:30:00,32.6,32.77,32.54,32.77,49841.0,28.3591,28.507,28.3069,28.507,49841.0
2019-01-15 15:00:00,32.77,32.79,32.71,32.76,61077.0,28.507,28.5244,28.4548,28.4983,61077.0
2019-01-15 15:30:00,32.76,32.83,32.72,32.77,153715.0,28.4983,28.5592,28.4635,28.507,153715.0
2019-01-16 09:30:00,32.91,33.04,32.64,32.88,169374.0,28.6288,28.7419,28.3939,28.6027,169374.0
2019-01-16 10:00:00,32.89,33.35,32.89,33.34,236673.0,28.6114,29.0116,28.6114,29.0029,236673.0
2019-01-16 10:30:00,33.34,33.55,33.15,33.5,131412.0,29.0029,29.1855,28.8376,29.142,131412.0
2019-01-16 11:00:00,33.5,33.53,33.32,33.44,51723.0,29.142,29.1681,28.9855,29.0899,51723.0
2019-01-16 11:30:00,33.43,33.52,33.38,33.45,86358.0,29.0812,29.1594,29.0377,29.0985,86358.0
2019-01-16 12:00:00,33.46,33.53,33.44,33.49,73883.0,29.1072,29.1681,29.0899,29.1333,73883.0
2019-01-16 12:30:00,33.51,33.54,33.41,33.41,48607.0,29.1507,29.1768,29.0638,29.0638,48607.0
2019-01-16 13:00:00,33.41,33.44,33.26,33.28,52870.0,29.0638,29.0899,28.9333,28.9507,52870.0
2019-01-16 13:30:00,33.29,33.31,33.19,33.23,46834.0,28.9594,28.9768,28.8724,28.9072,46834.0
2019-01-16 14:00:00,33.25,33.5,33.25,33.5,46449.0,28.9246,29.142,28.9246,29.142,46449.0
2019-01-16 14:30:00,33.49,33.5,33.36,33.36,45742.0,29.1333,29.142,29.0203,29.0203,45742.0
2019-01-16 15:00:00,33.38,33.51,33.37,33.51,64263.0,29.0377,29.1507,29.029,29.1507,64263.0
2019-01-16 15:30:00,33.51,33.51,33.32,33.35,343995.0,29.1507,29.1507,28.9855,29.0116,343995.0
2019-01-17 09:30:00,33.31,33.45,33.06,33.39,93400.0,28.9768,29.0985,28.7593,29.0464,93400.0
2019-01-17 10:00:00,33.37,33.49,33.31,33.39,70523.0,29.029,29.1333,28.9768,29.0464,70523.0
2019-01-17 10:30:00,33.39,33.77,33.36,33.73,80395.0,29.0464,29.3769,29.0203,29.3421,80395.0
2019-01-17 11:00:00,33.74,33.82,33.69,33.76,63261.0,29.3508,29.4204,29.3073,29.3682,63261.0
2019-01-17 11:30:00,33.75,33.9,33.68,33.79,58714.0,29.3595,29.49,29.2986,29.3943,58714.0
2019-01-17 12:00:00,33.79,33.82,33.69,33.78,43969.0,29.3943,29.4204,29.3073,29.3856,43969.0
2019-01-17 12:30:00,33.8,33.8,33.57,33.61,46650.0,29.403,29.403,29.2029,29.2377,46650.0
2019-01-17 13:00:00,33.63,33.88,33.63,33.8,69309.0,29.2551,29.4726,29.2551,29.403,69309.0
2019-01-17 13:30:00,33.8,33.82,33.64,33.76,175634.0,29.403,29.4204,29.2638,29.3682,175634.0
2019-01-17 14:00:00,33.77,33.79,33.6,33.69,99874.0,29.3769,29.3943,29.229,29.3073,99874.0
2019-01-17 14:30:00,33.71,34.05,33.68,33.74,216629.0,29.3247,29.6205,29.2986,29.3508,216629.0
2019-01-17 15:00:00,33.73,33.77,33.63,33.71,358202.0,29.3421,29.3769,29.2551,29.3247,358202.0
2019-01-17 15:30:00,33.7,33.92,33.59,33.62,643064.0,29.316,29.5074,29.2203,29.2464,643064.0
2019-01-18 09:30:00,34.0,34.06,33.59,33.78,84539.0,29.577,29.6292,29.2203,29.3856,84539.0
2019-01-18 10:00:00,33.77,33.98,33.62,33.85,128971.0,29.3769,29.5596,29.2464,29.4465,128971.0
2019-01-18 10:30:00,33.87,34.28,33.8,34.27,199820.0,29.4639,29.8206,29.403,29.8119,199820.0
2019-01-18 11:00:00,34.28,34.48,34.17,34.48,179148.0,29.8206,29.9946,29.7249,29.9946,179148.0
2019-01-18 11:30:00,34.46,34.46,34.07,34.22,153244.0,29.9772,29.9772,29.6379,29.7684,153244.0
2019-01-18 12:00:00,34.23,34.34,34.17,34.19,106683.0,29.7771,29.8728,29.7249,29.7423,106683.0
2019-01-18 12:30:00,34.19,34.35,34.15,34.27,143896.0,29.7423,29.8815,29.7075,29.8119,143896.0
2019-01-18 13:00:00,34.28,34.42,34.24,34.41,134993.0,29.8206,29.9424,29.7858,29.9337,134993.0
2019-01-18 13:30:00,34.41,34.56,34.3,34.51,112711.0,29.9337,30.0642,29.838,30.0207,112711.0
2019-01-18 14:00:00,34.52,34.54,34.41,34.45,114770.0,30.0294,30.0468,29.9337,29.9685,114770.0
2019-01-18 14:30:00,34.45,34.47,34.35,34.39,121583.0,29.9685,29.9859,29.8815,29.9163,121583.0
2019-01-18 15:00:00,34.38,34.41,34.26,34.34,184507.0,29.9076,29.9337,29.8032,29.8728,184507.0
2019-01-18 15:30:00,34.34,34.4,34.22,34.31,494739.0,29.8728,29.925,29.7684,29.8467,494739.0
2019-01-22 09:30:00,34.02,34.3,33.07,33.36,279412.0,29.5944,29.838,28.768,29.0203,279412.0
2019-01-22 10:00:00,33.36,33.8,33.31,33.75,163462.0,29.0203,29.403,28.9768,29.3595,163462.0
2019-01-22 10:30:00,33.74,34.16,33.71,33.88,258238.0,29.3508,29.7162,29.3247,29.4726,258238.0
2019-01-22 11:00:00,33.86,34.3,33.83,34.2,150617.0,29.4552,29.838,29.4291,29.751,150617.0
2019-01-22 11:30:00,34.2,34.37,34.06,34.19,150653.0,29.751,29.8989,29.6292,29.7423,150653.0
2019-01-22 12:00:00,34.18,34.37,34.1,34.25,150925.0,29.7336,29.8989,29.664,29.7945,150925.0
2019-01-22 12:30:00,34.23,34.32,34.07,34.13,160474.0,29.7771,29.8554,29.6379,29.6901,160474.0
2019-01-22 13:00:00,34.13,34.48,33.9,34.41,202896.0,29.6901,29.9946,29.49,29.9337,202896.0
2019-01-22 13:30:00,34.41,34.84,34.41,34.79,232208.0,29.9337,30.3077,29.9337,30.2642,232208.0
2019-01-22 14:00:00,34.78,35.19,34.78,35.16,346991.0,30.2555,30.6122,30.2555,30.5861,346991.0
2019-01-22 14:30:00,35.16,35.41,35.12,35.4,233733.0,30.5861,30.8036,30.5513,30.7949,233733.0
2019-01-22 15:00:00,35.41,35.43,35.04,35.05,239403.0,30.8036,30.821,30.4817,30.4904,239403.0
2019-01-22 15:30:00,35.05,35.12,34.74,34.96,803857.0,30.4904,30.5513,30.2207,30.4121,803857.0
2019-01-23 09:30:00,35.18,35.35,34.95,35.07,111316.0,30.6035,30.7514,30.4034,30.5078,111316.0
2019-01-23 10:00:00,35.07,35.13,34.76,34.76,66144.0,30.5078,30.56,30.2381,30.2381,66144.0
2019-01-23 10:30:00,34.77,34.9,34.63,34.64,82252.0,30.2468,30.3599,30.125,30.1337,82252.0
2019-01-23 11:00:00,34.63,34.72,34.45,34.51,108372.0,30.125,30.2033,29.9685,30.0207,108372.0
2019-01-23 11:30:00,34.51,34.53,34.06,34.09,78639.0,30.0207,30.0381,29.6292,29.6553,78639.0
2019-01-23 12:00:00,34.1,34.44,34.1,34.44,90284.0,29.664,29.9598,29.664,29.9598,90284.0
2019-01-23 12:30:00,34.43,34.75,34.42,34.72,98789.0,29.9511,30.2294,29.9424,30.2033,98789.0
2019-01-23 13:00:00,34.73,34.83,34.55,34.8,138928.0,30.212,30.299,30.0555,30.2729,138928.0
2019-01-23 13:30:00,34.8,34.92,34.77,34.86,96892.0,30.2729,30.3773,30.2468,30.3251,96892.0
2019-01-23 14:00:00,34.87,34.94,34.78,34.93,88543.0,30.3338,30.3947,30.2555,30.386,88543.0
2019-01-23 14:30:00,34.92,34.92,34.76,34.82,88540.0,30.3773,30.3773,30.2381,30.2903,88540.0
2019-01-23 15:00:00,34.83,34.89,34.69,34.89,109851.0,30.299,30.3512,30.1772,30.3512,109851.0
2019-01-23 15:30:00,34.89,34.92,34.75,34.85,306460.0,30.3512,30.3773,30.2294,30.3164,306460.0
2019-01-24 09:30:00,34.87,34.95,34.64,34.88,80383.0,30.3338,30.4034,30.1337,30.3425,80383.0
2019-01-24 10:00:00,34.86,34.99,34.74,34.92,47013.0,30.3251,30.4382,30.2207,30.3773,47013.0
2019-01-24 10:30:00,34.91,34.94,34.58,34.7,81682.0,30.3686,30.3947,30.0815,30.1859,81682.0
2019-01-24 11:00:00,34.7,34.73,34.6,34.69,59048.0,30.1859,30.212,30.0989,30.1772,59048.0
2019-01-24 11:30:00,34.69,34.84,34.67,34.72,40414.0,30.1772,30.3077,30.1598,30.2033,40414.0
2019-01-24 12:00:00,34.72,34.72,34.4,34.43,72709.0,30.2033,30.2033,29.925,29.9511,72709.0
2019-01-24 12:30:00,34.43,34.47,34.35,34.43,48658.0,29.9511,29.9859,29.8815,29.9511,48658.0
2019-01-24 13:00:00,34.44,34.55,34.39,34.51,51672.0,29.9598,30.0555,29.9163,30.0207,51672.0
2019-01-24 13:30:00,34.51,34.71,34.51,34.61,44856.0,30.0207,30.1946,30.0207,30.1076,44856.0
2019-01-24 14:00:00,34.61,34.74,34.57,34.74,38134.0,30.1076,30.2207,30.0729,30.2207,38134.0
2019-01-24 14:30:00,34.74,34.78,34.69,34.7,63571.0,30.2207,30.2555,30.1772,30.1859,63571.0
2019-01-24 15:00:00,34.69,34.72,34.5,34.52,104714.0,30.1772,30.2033,30.012,30.0294,104714.0
2019-01-24 15:30:00,34.52,34.77,34.45,34.7,403076.0,30.0294,30.2468,29.9685,30.1859,403076.0
2019-01-25 09:30:00,35.34,35.78,35.26,35.32,131798.0,30.7427,31.1254,30.6731,30.7253,131798.0
2019-01-25 10:00:00,35.35,35.47,35.2,35.39,88250.0,30.7514,30.8558,30.6209,30.7862,88250.0
2019-01-25 10:30:00,35.39,35.49,35.23,35.26,85739.0,30.7862,30.8732,30.647,30.6731,85739.0
2019-01-25 11:00:00,35.27,35.37,35.08,35.22,64947.0,30.6818,30.7688,30.5165,30.6383,64947.0
2019-01-25 11:30:00,35.23,35.34,35.13,35.15,107950.0,30.647,30.7427,30.56,30.5774,107950.0
2019-01-25 12:00:00,35.15,35.4,35.1,35.4,97254.0,30.5774,30.7949,30.5339,30.7949,97254.0
2019-01-25 12:30:00,35.39,35.39,35.19,35.29,59579.0,30.7862,30.7862,30.6122,30.6992,59579.0
2019-01-25 13:00:00,35.3,35.52,35.3,35.48,75974.0,30.7079,30.8993,30.7079,30.8645,75974.0
2019-01-25 13:30:00,35.48,35.52,35.41,35.44,53228.0,30.8645,30.8993,30.8036,30.8297,53228.0
2019-01-25 14:00:00,35.44,35.48,35.27,35.33,48410.0,30.8297,30.8645,30.6818,30.734,48410.0
2019-01-25 14:30:00,35.33,35.43,35.27,35.31,54514.0,30.734,30.821,30.6818,30.7166,54514.0
2019-01-25 15:00:00,35.32,35.36,35.28,35.29,93702.0,30.7253,30.7601,30.6905,30.6992,93702.0
2019-01-25 15:30:00,35.3,35.46,35.25,35.44,355803.0,30.7079,30.8471,30.6644,30.8297,355803.0
2019-01-28 09:30:00,35.08,35.32,34.84,35.29,110496.0,30.5165,30.7253,30.3077,30.6992,110496.0
2019-01-28 10:00:00,35.28,35.36,35.1,35.13,130972.0,30.6905,30.7601,30.5339,30.56,130972.0
2019-01-28 10:30:00,35.14,35.39,35.1,35.37,71787.0,30.5687,30.7862,30.5339,30.7688,71787.0
2019-01-28 11:00:00,35.37,35.62,35.32,35.56,99762.0,30.7688,30.9863,30.7253,30.9341,99762.0
2019-01-28 11:30:00,35.56,35.59,35.12,35.15,110404.0,30.9341,30.9602,30.5513,30.5774,110404.0
2019-01-28 12:00:00,35.16,35.36,35.09,35.31,93983.0,30.5861,30.7601,30.5252,30.7166,93983.0
2019-01-28 12:30:00,35.32,35.35,35.11,35.18,69426.0,30.7253,30.7514,30.5426,30.6035,69426.0
2019-01-28 13:00:00,35.17,35.3,35.1,35.29,65326.0,30.5948,30.7079,30.5339,30.6992,65326.0
2019-01-28 13:30:00,35.29,35.46,35.27,35.4,58926.0,30.6992,30.8471,30.6818,30.7949,58926.0
2019-01-28 14:00:00,35.4,35.43,35.22,35.26,48683.0,30.7949,30.821,30.6383,30.6731,48683.0
2019-01-28 14:30:00,35.26,35.41,35.26,35.4,50623.0,30.6731,30.8036,30.6731,30.7949,50623.0
2019-01-28 15:00:00,35.41,35.43,35.33,35.4,52381.0,30.8036,30.821,30.734,30.7949,52381.0
2019-01-28 15:30:00,35.4,35.57,35.37,35.55,303914.0,30.7949,30.9428,30.7688,30.9254,303914.0
2019-01-29 09:30:00,36.03,36.28,35.94,35.99,321731.0,31.3429,31.5604,31.2646,31.3081,321731.0
2019-01-29 10:00:00,36.02,36.12,35.85,36.09,170667.0,31.3342,31.4212,31.1863,31.3951,170667.0
2019-01-29 10:30:00,36.1,36.16,35.88,36.02,169508.0,31.4038,31.456,31.2124,31.3342,169508.0
2019-01-29 11:00:00,36.02,36.03,35.74,35.9,216548.0,31.3342,31.3429,31.0906,31.2298,216548.0
2019-01-29 11:30:00,35.92,36.06,35.87,36.0,78750.0,31.2472,31.369,31.2037,31.3168,78750.0
2019-01-29 12:00:00,35.99,36.24,35.96,36.15,93790.0,31.3081,31.5256,31.282,31.4473,93790.0
2019-01-29 12:30:00,36.16,36.2,36.1,36.16,99494.0,31.456,31.4908,31.4038,31.456,99494.0
2019-01-29 13:00:00,36.15,36.4,36.11,36.39,168988.0,31.4473,31.6648,31.4125,31.6561,168988.0
2019-01-29 13:30:00,36.4,36.45,36.23,36.32,200478.0,31.6648,31.7083,31.5169,31.5952,200478.0
2019-01-29 14:00:00,36.31,36.34,35.95,36.05,296055.0,31.5865,31.6126,31.2733,31.3603,296055.0
2019-01-29 14:30:00,36.05,36.12,36.01,36.02,102865.0,31.3603,31.4212,31.3255,31.3342,102865.0
2019-01-29 15:00:00,36.01,36.02,35.92,36.0,151548.0,31.3255,31.3342,31.2472,31.3168,151548.0
2019-01-29 15:30:00,36.0,36.01,35.8,35.87,386202.0,31.3168,31.3255,31.1428,31.2037,386202.0
2019-01-30 09:30:00,36.34,36.72,36.31,36.35,214973.0,31.6126,31.9432,31.5865,31.6213,214973.0
2019-01-30 10:00:00,36.35,36.45,36.22,36.33,152981.0,31.6213,31.7083,31.5082,31.6039,152981.0
2019-01-30 10:30:00,36.35,36.64,36.33,36.59,177548.0,31.6213,31.8736,31.6039,31.8301,177548.0
2019-01-30 11:00:00,36.59,36.63,36.31,36.52,108160.0,31.8301,31.8649,31.5865,31.7692,108160.0
2019-01-30 11:30:00,36.52,36.52,36.36,36.37,64101.0,31.7692,31.7692,31.63,31.6387,64101.0
2019-01-30 12:00:00,36.38,36.45,36.36,36.37,39993.0,31.6474,31.7083,31.63,31.6387,39993.0
2019-01-30 12:30:00,36.37,36.37,36.27,36.35,51527.0,31.6387,31.6387,31.5517,31.6213,51527.0
2019-01-30 13:00:00,36.34,36.47,36.32,36.44,59549.0,31.6126,31.7257,31.5952,31.6996,59549.0
2019-01-30 13:30:00,36.42,36.48,36.34,36.39,72519.0,31.6822,31.7344,31.6126,31.6561,72519.0
2019-01-30 14:00:00,36.38,36.91,36.38,36.9,172493.0,31.6474,32.1084,31.6474,32.0997,172493.0
2019-01-30 14:30:00,36.89,37.14,36.89,37.11,202142.0,32.091,32.3085,32.091,32.2824,202142.0
2019-01-30 15:00:00,37.12,37.14,36.86,36.93,155508.0,32.2911,32.3085,32.0649,32.1258,155508.0
2019-01-30 15:30:00,36.92,37.06,36.8,36.86,369899.0,32.1171,32.2389,32.0128,32.0649,369899.0
2019-01-31 09:30:00,36.01,36.49,35.88,36.48,227218.0,31.3255,31.7431,31.2124,31.7344,227218.0
2019-01-31 10:00:00,36.46,36.93,36.38,36.67,259731.0,31.717,32.1258,31.6474,31.8997,259731.0
2019-01-31 10:30:00,36.65,36.69,36.47,36.51,102280.0,31.8823,31.9171,31.7257,31.7605,102280.0
2019-01-31 11:00:00,36.52,36.54,36.28,36.41,119432.0,31.7692,31.7866,31.5604,31.6735,119432.0
2019-01-31 11:30:00,36.41,36.57,36.41,36.52,70945.0,31.6735,31.8127,31.6735,31.7692,70945.0
2019-01-31 12:00:00,36.52,36.76,36.51,36.7,84958.0,31.7692,31.978,31.7605,31.9258,84958.0
2019-01-31 12:30:00,36.7,36.8,36.63,36.69,109375.0,31.9258,32.0128,31.8649,31.9171,109375.0
2019-01-31 13:00:00,36.69,36.77,36.47,36.5,81958.0,31.9171,31.9867,31.7257,31.7518,81958.0
2019-01-31 13:30:00,36.51,36.51,36.32,36.35,61040.0,31.7605,31.7605,31.5952,31.6213,61040.0
2019-01-31 14:00:00,36.36,36.44,36.27,36.29,134089.0,31.63,31.6996,31.5517,31.5691,134089.0
2019-01-31 14:30:00,36.3,36.34,36.23,36.31,104165.0,31.5778,31.6126,31.5169,31.5865,104165.0
2019-01-31 15:00:00,36.31,36.4,36.24,36.4,101548.0,31.5865,31.6648,31.5256,31.6648,101548.0
2019-01-31 15:30:00,36.39,36.65,36.31,36.58,486014.0,31.6561,31.8823,31.5865,31.8214,486014.0
2019-02-01 09:30:00,36.55,36.82,36.39,36.59,100863.0,31.7953,32.0302,31.6561,31.8301,100863.0
2019-02-01 10:00:00,36.61,36.9,36.53,36.61,80826.0,31.8475,32.0997,31.7779,31.8475,80826.0
2019-02-01 10:30:00,36.61,36.73,36.51,36.6,98796.0,31.8475,31.9519,31.7605,31.8388,98796.0
2019-02-01 11:00:00,36.58,36.76,36.52,36.74,84111.0,31.8214,31.978,31.7692,31.9606,84111.0
2019-02-01 11:30:00,36.73,36.88,36.72,36.87,58612.0,31.9519,32.0823,31.9432,32.0736,58612.0
2019-02-01 12:00:00,36.88,36.89,36.79,36.81,67576.0,32.0823,32.091,32.0041,32.0215,67576.0
2019-02-01 12:30:00,36.82,36.93,36.77,36.9,110182.0,32.0302,32.1258,31.9867,32.0997,110182.0
2019-02-01 13:00:00,36.91,37.0,36.9,36.96,81556.0,32.1084,32.1867,32.0997,32.1519,81556.0
2019-02-01 13:30:00,36.97,37.03,36.91,37.03,51854.0,32.1606,32.2128,32.1084,32.2128,51854.0
2019-02-01 14:00:00,37.03,37.1,36.96,37.04,85491.0,32.2128,32.2737,32.1519,32.2215,85491.0
2019-02-01 14:30:00,37.03,37.07,36.91,36.94,56696.0,32.2128,32.2476,32.1084,32.1345,56696.0
2019-02-01 15:00:00,36.93,36.93,36.82,36.91,61520.0,32.1258,32.1258,32.0302,32.1084,61520.0
2019-02-01 15:30:00,36.92,37.17,36.9,37.15,279009.0,32.1171,32.3346,32.0997,32.3172,279009.0
2019-02-04 09:30:00,36.96,37.28,36.84,36.86,114597.0,32.1519,32.4303,32.0476,32.0649,114597.0
2019-02-04 10:00:00,36.85,37.06,36.75,36.92,78530.0,32.0562,32.2389,31.9693,32.1171,78530.0
2019-02-04 10:30:00,36.9,37.13,36.89,37.02,72728.0,32.0997,32.2998,32.091,32.2041,72728.0
2019-02-04 11:00:00,37.01,37.1,36.99,37.1,97589.0,32.1954,32.2737,32.178,32.2737,97589.0
2019-02-04 11:30:00,37.1,37.17,37.06,37.11,64438.0,32.2737,32.3346,32.2389,32.2824,64438.0
2019-02-04 12:00:00,37.12,37.27,37.1,37.27,149563.0,32.2911,32.4216,32.2737,32.4216,149563.0
2019-02-04 12:30:00,37.27,37.4,37.22,37.37,73602.0,32.4216,32.5347,32.3781,32.5086,73602.0
2019-02-04 13:00:00,37.37,37.45,37.29,37.35,75427.0,32.5086,32.5782,32.439,32.4912,75427.0
2019-02-04 13:30:00,37.35,37.47,37.33,37.44,78902.0,32.4912,32.5956,32.4738,32.5695,78902.0
2019-02-04 14:00:00,37.45,37.46,37.39,37.44,91377.0,32.5782,32.5869,32.526,32.5695,91377.0
2019-02-04 14:30:00,37.45,37.56,37.45,37.54,102648.0,32.5782,32.6739,32.5782,32.6565,102648.0
2019-02-04 15:00:00,37.55,37.59,37.48,37.5,123303.0,32.6652,32.7,32.6043,32.6217,123303.0
2019-02-04 15:30:00,37.5,37.52,37.37,37.51,358137.0,32.6217,32.6391,32.5086,32.6304,358137.0
2019-02-05 09:30:00,37.39,37.45,37.07,37.24,47704.0,32.526,32.5782,32.2476,32.3955,47704.0
2019-02-05 10:00:00,37.24,37.31,37.13,37.19,84160.0,32.3955,32.4564,32.2998,32.352,84160.0
2019-02-05 10:30:00,37.18,37.32,37.15,37.2,83837.0,32.3433,32.4651,32.3172,32.3607,83837.0
2019-02-05 11:00:00,37.2,37.25,37.05,37.12,66493.0,32.3607,32.4042,32.2302,32.2911,66493.0
2019-02-05 11:30:00,37.11,37.3,37.11,37.25,238260.0,32.2824,32.4477,32.2824,32.4042,238260.0
2019-02-05 12:00:00,37.27,37.27,36.99,37.07,99449.0,32.4216,32.4216,32.178,32.2476,99449.0
2019-02-05 12:30:00,37.05,37.07,36.86,36.88,45560.0,32.2302,32.2476,32.0649,32.0823,45560.0
2019-02-05 13:00:00,36.89,36.97,36.88,36.94,51366.0,32.091,32.1606,32.0823,32.1345,51366.0
2019-02-05 13:30:00,36.94,36.94,36.86,36.91,57679.0,32.1345,32.1345,32.0649,32.1084,57679.0
2019-02-05 14:00:00,36.91,36.99,36.9,36.92,57067.0,32.1084,32.178,32.0997,32.1171,57067.0
2019-02-05 14:30:00,36.92,36.95,36.9,36.94,71485.0,32.1171,32.1432,32.0997,32.1345,71485.0
2019-02-05 15:00:00,36.95,36.95,36.85,36.9,86833.0,32.1432,32.1432,32.0562,32.0997,86833.0
2019-02-05 15:30:00,36.91,36.92,36.81,36.85,292748.0,32.1084,32.1171,32.0215,32.0562,292748.0
2019-02-06 09:30:00,36.81,37.07,36.74,37.07,97288.0,32.0215,32.2476,31.9606,32.2476,97288.0
2019-02-06 10:00:00,37.05,37.15,36.9,37.0,241764.0,32.2302,32.3172,32.0997,32.1867,241764.0
2019-02-06 10:30:00,37.0,37.25,36.94,37.25,193339.0,32.1867,32.4042,32.1345,32.4042,193339.0
2019-02-06 11:00:00,37.23,37.32,37.11,37.26,115481.0,32.3868,32.4651,32.2824,32.4129,115481.0
2019-02-06 11:30:00,37.26,37.34,37.23,37.27,74181.0,32.4129,32.4825,32.3868,32.4216,74181.0
2019-02-06 12:00:00,37.27,37.32,37.16,37.3,75036.0,32.4216,32.4651,32.3259,32.4477,75036.0
2019-02-06 12:30:00,37.29,37.33,37.16,37.19,316038.0,32.439,32.4738,32.3259,32.352,316038.0
2019-02-06 13:00:00,37.19,37.25,37.11,37.17,75864.0,32.352,32.4042,32.2824,32.3346,75864.0
2019-02-06 13:30:00,37.17,37.17,36.96,36.99,68878.0,32.3346,32.3346,32.1519,32.178,68878.0
2019-02-06 14:00:00,36.98,37.09,36.92,37.06,60131.0,32.1693,32.265,32.1171,32.2389,60131.0
2019-02-06 14:30:00,37.05,37.05,36.88,36.91,66260.0,32.2302,32.2302,32.0823,32.1084,66260.0
2019-02-06 15:00:00,36.91,37.05,36.89,37.02,101860.0,32.1084,32.2302,32.091,32.2041,101860.0
2019-02-06 15:30:00,37.02,37.08,36.9,36.97,482750.0,32.2041,32.2563,32.0997,32.1606,482750.0
2019-02-07 09:30:00,36.73,36.92,36.54,36.6,84179.0,31.9519,32.1171,31.7866,31.8388,84179.0
2019-02-07 10:00:00,36.58,36.6,36.37,36.5,173047.0,31.8214,31.8388,31.6387,31.7518,173047.0
2019-02-07 10:30:00,36.5,36.62,36.22,36.24,78547.0,31.7518,31.8562,31.5082,31.5256,78547.0
2019-02-07 11:00:00,36.23,36.23,35.89,35.95,66042.0,31.5169,31.5169,31.2211,31.2733,66042.0
2019-02-07 11:30:00,35.96,36.08,35.79,36.04,58553.0,31.282,31.3864,31.1341,31.3516,58553.0
2019-02-07 12:00:00,36.03,36.05,35.91,36.01,75374.0,31.3429,31.3603,31.2385,31.3255,75374.0
2019-02-07 12:30:00,36.03,36.21,36.01,36.14,56667.0,31.3429,31.4995,31.3255,31.4386,56667.0
2019-02-07 13:00:00,36.13,36.24,36.09,36.18,44884.0,31.4299,31.5256,31.3951,31.4734,44884.0
2019-02-07 13:30:00,36.19,36.3,36.16,36.16,55097.0,31.4821,31.5778,31.456,31.456,55097.0
2019-02-07 14:00:00,36.16,36.16,35.96,36.11,78506.0,31.456,31.456,31.282,31.4125,78506.0
2019-02-07 14:30:00,36.14,36.14,35.73,35.82,226172.0,31.4386,31.4386,31.0819,31.1602,226172.0
2019-02-07 15:00:00,35.83,35.94,35.8,35.94,124168.0,31.1689,31.2646,31.1428,31.2646,124168.0
2019-02-07 15:30:00,35.94,36.05,35.85,36.0,234149.0,31.2646,31.3603,31.1863,31.3168,234149.0
2019-02-08 09:30:00,35.78,36.12,35.7,35.85,68463.0,31.1254,31.4212,31.0559,31.1863,68463.0
2019-02-08 10:00:00,35.83,35.89,35.64,35.78,57425.0,31.1689,31.2211,31.0037,31.1254,57425.0
2019-02-08 10:30:00,35.77,35.88,35.62,35.66,114121.0,31.1167,31.2124,30.9863,31.0211,114121.0
2019-02-08 11:00:00,35.66,35.71,35.54,35.67,103376.0,31.0211,31.0646,30.9167,31.0298,103376.0
2019-02-08 11:30:00,35.66,35.75,35.61,35.74,76324.0,31.0211,31.0993,30.9776,31.0906,76324.0
2019-02-08 12:00:00,35.74,35.82,35.66,35.81,101304.0,31.0906,31.1602,31.0211,31.1515,101304.0
2019-02-08 12:30:00,35.82,35.98,35.81,35.85,52133.0,31.1602,31.2994,31.1515,31.1863,52133.0
2019-02-08 13:00:00,35.88,35.94,35.81,35.83,30162.0,31.2124,31.2646,31.1515,31.1689,30162.0
2019-02-08 13:30:00,35.81,35.9,35.69,35.79,77148.0,31.1515,31.2298,31.0472,31.1341,77148.0
2019-02-08 14:00:00,35.81,35.9,35.68,35.89,68282.0,31.1515,31.2298,31.0385,31.2211,68282.0
2019-02-08 14:30:00,35.89,36.01,35.85,36.0,75139.0,31.2211,31.3255,31.1863,31.3168,75139.0
2019-02-08 15:00:00,35.99,36.03,35.7,35.84,251347.0,31.3081,31.3429,31.0559,31.1776,251347.0
2019-02-08 15:30:00,35.85,35.89,35.69,35.76,327262.0,31.1863,31.2211,31.0472,31.108,327262.0
2019-02-11 09:30:00,35.89,35.96,35.73,35.81,55270.0,31.2211,31.282,31.0819,31.1515,55270.0
2019-02-11 10:00:00,35.83,35.98,35.81,35.86,54273.0,31.1689,31.2994,31.1515,31.195,54273.0
2019-02-11 10:30:00,35.85,36.12,35.82,36.08,50584.0,31.1863,31.4212,31.1602,31.3864,50584.0
2019-02-11 11:00:00,36.1,36.17,35.98,36.01,51883.0,31.4038,31.4647,31.2994,31.3255,51883.0
2019-02-11 11:30:00,36.02,36.06,35.94,35.96,46415.0,31.3342,31.369,31.2646,31.282,46415.0
2019-02-11 12:00:00,35.98,36.07,35.96,36.04,50658.0,31.2994,31.3777,31.282,31.3516,50658.0
2019-02-11 12:30:00,36.05,36.07,35.95,36.02,44489.0,31.3603,31.3777,31.2733,31.3342,44489.0
2019-02-11 13:00:00,36.03,36.23,36.0,36.21,102060.0,31.3429,31.5169,31.3168,31.4995,102060.0
2019-02-11 13:30:00,36.19,36.28,36.1,36.18,108341.0,31.4821,31.5604,31.4038,31.4734,108341.0
2019-02-11 14:00:00,36.18,36.23,36.14,36.2,44488.0,31.4734,31.5169,31.4386,31.4908,44488.0
2019-02-11 14:30:00,36.2,36.21,36.11,36.15,57850.0,31.4908,31.4995,31.4125,31.4473,57850.0
2019-02-11 15:00:00,36.14,36.23,36.14,36.21,65372.0,31.4386,31.5169,31.4386,31.4995,65372.0
2019-02-11 15:30:00,36.22,36.25,36.18,36.2,237265.0,31.5082,31.5343,31.4734,31.4908,237265.0
2019-02-12 09:30:00,36.55,36.9,36.42,36.58,144265.0,31.7953,32.0997,31.6822,31.8214,144265.0
2019-02-12 10:00:00,36.59,36.78,36.42,36.59,86337.0,31.8301,31.9954,31.6822,31.8301,86337.0
2019-02-12 10:30:00,36.61,36.87,36.57,36.84,81158.0,31.8475,32.0736,31.8127,32.0476,81158.0
2019-02-12 11:00:00,36.84,37.01,36.84,37.01,89081.0,32.0476,32.1954,32.0476,32.1954,89081.0
2019-02-12 11:30:00,37.0,37.1,36.95,37.09,152026.0,32.1867,32.2737,32.1432,32.265,152026.0
2019-02-12 12:00:00,37.1,37.1,36.94,37.06,96560.0,32.2737,32.2737,32.1345,32.2389,96560.0
2019-02-12 12:30:00,37.06,37.23,37.06,37.17,95017.0,32.2389,32.3868,32.2389,32.3346,95017.0
2019-02-12 13:00:00,37.17,37.21,37.11,37.21,61178.0,32.3346,32.3694,32.2824,32.3694,61178.0
2019-02-12 13:30:00,37.2,37.29,37.17,37.2,94615.0,32.3607,32.439,32.3346,32.3607,94615.0
2019-02-12 14:00:00,37.21,37.23,37.14,37.21,51227.0,32.3694,32.3868,32.3085,32.3694,51227.0
2019-02-12 14:30:00,37.22,37.22,37.15,37.16,43981.0,32.3781,32.3781,32.3172,32.3259,43981.0
2019-02-12 15:00:00,37.17,37.18,37.08,37.14,65020.0,32.3346,32.3433,32.2563,32.3085,65020.0
2019-02-12 15:30:00,37.14,37.15,36.98,37.01,243559.0,32.3085,32.3172,32.1693,32.1954,243559.0
2019-02-13 09:30:00,37.25,37.47,37.07,37.44,106546.0,32.4042,32.5956,32.2476,32.5695,106546.0
2019-02-13 10:00:00,37.43,37.43,37.14,37.22,71315.0,32.5608,32.5608,32.3085,32.3781,71315.0
2019-02-13 10:30:00,37.21,37.24,36.91,36.97,86088.0,32.3694,32.3955,32.1084,32.1606,86088.0
2019-02-13 11:00:00,36.98,37.09,36.76,36.76,75552.0,32.1693,32.265,31.978,31.978,75552.0
2019-02-13 11:30:00,36.76,36.89,36.63,36.87,66700.0,31.978,32.091,31.8649,32.0736,66700.0
2019-02-13 12:00:00,36.87,36.91,36.74,36.82,37217.0,32.0736,32.1084,31.9606,32.0302,37217.0
2019-02-13 12:30:00,36.83,36.83,36.74,36.76,31510.0,32.0389,32.0389,31.9606,31.978,31510.0
2019-02-13 13:00:00,36.76,36.83,36.72,36.82,31612.0,31.978,32.0389,31.9432,32.0302,31612.0
2019-02-13 13:30:00,36.82,36.89,36.77,36.84,35869.0,32.0302,32.091,31.9867,32.0476,35869.0
2019-02-13 14:00:00,36.85,36.86,36.75,36.77,33801.0,32.0562,32.0649,31.9693,31.9867,33801.0
2019-02-13 14:30:00,36.77,36.9,36.75,36.9,38467.0,31.9867,32.0997,31.9693,32.0997,38467.0
2019-02-13 15:00:00,36.9,36.97,36.83,36.97,55582.0,32.0997,32.1606,32.0389,32.1606,55582.0
2019-02-13 15:30:00,36.97,36.97,36.85,36.88,214703.0,32.1606,32.1606,32.0562,32.0823,214703.0
2019-02-14 09:30:00,36.75,37.12,36.72,36.9,144836.0,31.9693,32.2911,31.9432,32.0997,144836.0
2019-02-14 10:00:00,36.89,37.1,36.76,37.07,76934.0,32.091,32.2737,31.978,32.2476,76934.0
2019-02-14 10:30:00,37.07,37.1,36.83,37.03,78822.0,32.2476,32.2737,32.0389,32.2128,78822.0
2019-02-14 11:00:00,37.05,37.07,36.84,36.99,69220.0,32.2302,32.2476,32.0476,32.178,69220.0
2019-02-14 11:30:00,36.97,37.14,36.95,37.14,69459.0,32.1606,32.3085,32.1432,32.3085,69459.0
2019-02-14 12:00:00,37.14,37.17,37.03,37.12,124097.0,32.3085,32.3346,32.2128,32.2911,124097.0
2019-02-14 12:30:00,37.11,37.14,37.04,37.08,56319.0,32.2824,32.3085,32.2215,32.2563,56319.0
2019-02-14 13:00:00,37.08,37.08,36.83,36.88,65190.0,32.2563,32.2563,32.0389,32.0823,65190.0
2019-02-14 13:30:00,36.88,36.88,36.75,36.78,83466.0,32.0823,32.0823,31.9693,31.9954,83466.0
2019-02-14 14:00:00,36.78,36.89,36.74,36.85,80032.0,31.9954,32.091,31.9606,32.0562,80032.0
2019-02-14 14:30:00,36.85,36.91,36.79,36.85,93741.0,32.0562,32.1084,32.0041,32.0562,93741.0
2019-02-14 15:00:00,36.86,36.96,36.81,36.89,117834.0,32.0649,32.1519,32.0215,32.091,117834.0
2019-02-14 15:30:00,36.89,37.03,36.73,36.78,349251.0,32.091,32.2128,31.9519,31.9954,349251.0
2019-02-15 09:30:00,37.11,37.44,37.07,37.34,82097.0,32.2824,32.5695,32.2476,32.4825,82097.0
2019-02-15 10:00:00,37.32,37.36,37.13,37.18,71256.0,32.4651,32.4999,32.2998,32.3433,71256.0
2019-02-15 10:30:00,37.17,37.34,37.16,37.21,75151.0,32.3346,32.4825,32.3259,32.3694,75151.0
2019-02-15 11:00:00,37.22,37.23,37.01,37.11,133080.0,32.3781,32.3868,32.1954,32.2824,133080.0
2019-02-15 11:30:00,37.12,37.14,37.02,37.12,80389.0,32.2911,32.3085,32.2041,32.2911,80389.0
2019-02-15 12:00:00,37.12,37.12,36.96,36.97,66868.0,32.2911,32.2911,32.1519,32.1606,66868.0
2019-02-15 12:30:00,36.97,37.01,36.92,36.93,60580.0,32.1606,32.1954,32.1171,32.1258,60580.0
2019-02-15 13:00:00,36.91,36.94,36.7,36.72,69608.0,32.1084,32.1345,31.9258,31.9432,69608.0
2019-02-15 13:30:00,36.71,36.87,36.69,36.82,77767.0,31.9345,32.0736,31.9171,32.0302,77767.0
2019-02-15 14:00:00,36.82,36.84,36.76,36.81,69390.0,32.0302,32.0476,31.978,32.0215,69390.0
2019-02-15 14:30:00,36.82,37.07,36.82,37.07,102262.0,32.0302,32.2476,32.0302,32.2476,102262.0
2019-02-15 15:00:00,37.06,37.09,37.0,37.04,144259.0,32.2389,32.265,32.1867,32.2215,144259.0
2019-02-15 15:30:00,37.05,37.11,37.01,37.11,297101.0,32.2302,32.2824,32.1954,32.2824,297101.0
2019-02-19 09:30:00,36.83,37.09,36.81,37.09,55947.0,32.0389,32.265,32.0215,32.265,55947.0
2019-02-19 10:00:00,37.12,37.21,37.01,37.02,79699.0,32.2911,32.3694,32.1954,32.2041,79699.0
2019-02-19 10:30:00,37.03,37.08,36.94,37.01,63539.0,32.2128,32.2563,32.1345,32.1954,63539.0
2019-02-19 11:00:00,37.0,37.24,37.0,37.23,65015.0,32.1867,32.3955,32.1867,32.3868,65015.0
2019-02-19 11:30:00,37.23,37.41,37.23,37.38,52342.0,32.3868,32.5434,32.3868,32.5173,52342.0
2019-02-19 12:00:00,37.38,37.38,37.28,37.34,37061.0,32.5173,32.5173,32.4303,32.4825,37061.0
2019-02-19 12:30:00,37.34,37.36,37.28,37.36,32095.0,32.4825,32.4999,32.4303,32.4999,32095.0
2019-02-19 13:00:00,37.36,37.36,37.19,37.23,60478.0,32.4999,32.4999,32.352,32.3868,60478.0
2019-02-19 13:30:00,37.22,37.28,37.16,37.28,35022.0,32.3781,32.4303,32.3259,32.4303,35022.0
2019-02-19 14:00:00,37.28,37.31,37.22,37.31,44447.0,32.4303,32.4564,32.3781,32.4564,44447.0
2019-02-19 14:30:00,37.32,37.37,37.29,37.34,50931.0,32.4651,32.5086,32.439,32.4825,50931.0
2019-02-19 15:00:00,37.34,37.37,37.29,37.32,102665.0,32.4825,32.5086,32.439,32.4651,102665.0
2019-02-19 15:30:00,37.32,37.39,37.25,37.25,213246.0,32.4651,32.526,32.4042,32.4042,213246.0
2019-02-20 09:30:00,37.73,38.32,37.56,38.19,240184.0,32.8218,33.335,32.6739,33.2219,240184.0
2019-02-20 10:00:00,38.19,38.7,38.15,38.62,161416.0,33.2219,33.6656,33.1871,33.596,161416.0
2019-02-20 10:30:00,38.62,38.9,38.62,38.84,457351.0,33.596,33.8396,33.596,33.7874,457351.0
2019-02-20 11:00:00,38.84,39.02,38.73,38.79,218667.0,33.7874,33.944,33.6917,33.7439,218667.0
2019-02-20 11:30:00,38.79,38.88,38.73,38.82,112122.0,33.7439,33.8222,33.6917,33.77,112122.0
2019-02-20 12:00:00,38.83,38.89,38.77,38.79,98819.0,33.7787,33.8309,33.7265,33.7439,98819.0
2019-02-20 12:30:00,38.78,38.92,38.76,38.89,102552.0,33.7352,33.857,33.7178,33.8309,102552.0
2019-02-20 13:00:00,38.89,39.14,38.88,39.11,97588.0,33.8309,34.0483,33.8222,34.0223,97588.0
2019-02-20 13:30:00,39.12,39.13,38.97,38.98,73086.0,34.0309,34.0396,33.9005,33.9092,73086.0
2019-02-20 14:00:00,38.97,39.09,38.87,38.95,93931.0,33.9005,34.0049,33.8135,33.8831,93931.0
2019-02-20 14:30:00,38.96,39.07,38.94,38.98,97863.0,33.8918,33.9875,33.8744,33.9092,97863.0
2019-02-20 15:00:00,38.97,39.06,38.93,39.04,103283.0,33.9005,33.9788,33.8657,33.9614,103283.0
2019-02-20 15:30:00,39.04,39.11,38.97,39.04,246215.0,33.9614,34.0223,33.9005,33.9614,246215.0
2019-02-21 09:30:00,38.94,39.15,38.66,38.71,179196.0,33.8744,34.057,33.6308,33.6743,179196.0
2019-02-21 10:00:00,38.7,38.79,38.47,38.53,141552.0,33.6656,33.7439,33.4655,33.5177,141552.0
2019-02-21 10:30:00,38.54,38.75,38.54,38.64,125450.0,33.5264,33.7091,33.5264,33.6134,125450.0
2019-02-21 11:00:00,38.65,38.8,38.5,38.52,141272.0,33.6221,33.7526,33.4916,33.509,141272.0
2019-02-21 11:30:00,38.51,38.62,38.5,38.55,99371.0,33.5003,33.596,33.4916,33.5351,99371.0
2019-02-21 12:00:00,38.54,38.59,38.35,38.38,77657.0,33.5264,33.5699,33.3611,33.3872,77657.0
2019-02-21 12:30:00,38.38,38.48,38.36,38.43,72460.0,33.3872,33.4742,33.3698,33.4307,72460.0
2019-02-21 13:00:00,38.43,38.5,38.4,38.41,88209.0,33.4307,33.4916,33.4046,33.4133,88209.0
2019-02-21 13:30:00,38.42,38.5,38.41,38.5,71204.0,33.422,33.4916,33.4133,33.4916,71204.0
2019-02-21 14:00:00,38.5,38.55,38.45,38.5,80033.0,33.4916,33.5351,33.4481,33.4916,80033.0
2019-02-21 14:30:00,38.49,38.56,38.35,38.37,87345.0,33.4829,33.5438,33.3611,33.3785,87345.0
2019-02-21 15:00:00,38.37,38.44,38.29,38.39,109579.0,33.3785,33.4394,33.3089,33.3959,109579.0
2019-02-21 15:30:00,38.39,38.63,38.39,38.6,354911.0,33.3959,33.6047,33.3959,33.5786,354911.0
2019-02-22 09:30:00,38.75,39.2,38.75,38.89,145456.0,33.7091,34.1005,33.7091,33.8309,145456.0
2019-02-22 10:00:00,38.89,38.94,38.6,38.62,88588.0,33.8309,33.8744,33.5786,33.596,88588.0
2019-02-22 10:30:00,38.62,38.76,38.55,38.75,87054.0,33.596,33.7178,33.5351,33.7091,87054.0
2019-02-22 11:00:00,38.75,38.86,38.69,38.8,89713.0,33.7091,33.8048,33.6569,33.7526,89713.0
2019-02-22 11:30:00,38.8,39.04,38.8,38.99,106102.0,33.7526,33.9614,33.7526,33.9179,106102.0
2019-02-22 12:00:00,38.99,39.05,38.97,39.02,109161.0,33.9179,33.9701,33.9005,33.944,109161.0
2019-02-22 12:30:00,39.03,39.11,39.0,39.06,94338.0,33.9527,34.0223,33.9266,33.9788,94338.0
2019-02-22 13:00:00,39.06,39.13,39.02,39.12,68130.0,33.9788,34.0396,33.944,34.0309,68130.0
2019-02-22 13:30:00,39.12,39.17,39.1,39.1,73672.0,34.0309,34.0744,34.0136,34.0136,73672.0
2019-02-22 14:00:00,39.1,39.15,39.09,39.09,87785.0,34.0136,34.057,34.0049,34.0049,87785.0
2019-02-22 14:30:00,39.1,39.13,39.0,39.04,86368.0,34.0136,34.0396,33.9266,33.9614,86368.0
2019-02-22 15:00:00,39.04,39.15,39.04,39.13,79189.0,33.9614,34.057,33.9614,34.0396,79189.0
2019-02-22 15:30:00,39.13,39.14,39.03,39.06,193515.0,34.0396,34.0483,33.9527,33.9788,193515.0
2019-02-25 09:30:00,39.26,39.35,38.57,38.77,166243.0,34.1527,34.231,33.5525,33.7265,166243.0
2019-02-25 10:00:00,38.77,38.89,38.71,38.76,65614.0,33.7265,33.8309,33.6743,33.7178,65614.0
2019-02-25 10:30:00,38.77,38.92,38.61,38.91,103454.0,33.7265,33.857,33.5873,33.8483,103454.0
2019-02-25 11:00:00,38.92,38.96,38.69,38.7,36021.0,33.857,33.8918,33.6569,33.6656,36021.0
2019-02-25 11:30:00,38.7,38.82,38.67,38.74,43228.0,33.6656,33.77,33.6395,33.7004,43228.0
2019-02-25 12:00:00,38.75,38.91,38.74,38.89,38832.0,33.7091,33.8483,33.7004,33.8309,38832.0
2019-02-25 12:30:00,38.88,39.0,38.87,38.91,109300.0,33.8222,33.9266,33.8135,33.8483,109300.0
2019-02-25 13:00:00,38.91,38.96,38.82,38.87,45837.0,33.8483,33.8918,33.77,33.8135,45837.0
2019-02-25 13:30:00,38.87,38.89,38.79,38.82,37220.0,33.8135,33.8309,33.7439,33.77,37220.0
2019-02-25 14:00:00,38.82,38.84,38.76,38.76,56686.0,33.77,33.7874,33.7178,33.7178,56686.0
2019-02-25 14:30:00,38.76,38.84,38.75,38.79,47572.0,33.7178,33.7874,33.7091,33.7439,47572.0
2019-02-25 15:00:00,38.79,38.8,38.76,38.77,69132.0,33.7439,33.7526,33.7178,33.7265,69132.0
2019-02-25 15:30:00,38.77,38.87,38.76,38.84,207641.0,33.7265,33.8135,33.7178,33.7874,207641.0
2019-02-26 09:30:00,38.63,38.69,38.42,38.61,94241.0,33.6047,33.6569,33.422,33.5873,94241.0
2019-02-26 10:00:00,38.6,38.78,38.59,38.71,54773.0,33.5786,33.7352,33.5699,33.6743,54773.0
2019-02-26 10:30:00,38.7,38.83,38.65,38.69,59770.0,33.6656,33.7787,33.6221,33.6569,59770.0
2019-02-26 11:00:00,38.69,38.86,38.67,38.76,59100.0,33.6569,33.8048,33.6395,33.7178,59100.0
2019-02-26 11:30:00,38.77,38.91,38.76,38.85,69828.0,33.7265,33.8483,33.7178,33.7961,69828.0
2019-02-26 12:00:00,38.84,38.85,38.62,38.76,100966.0,33.7874,33.7961,33.596,33.7178,100966.0
2019-02-26 12:30:00,38.77,38.79,38.58,38.59,94631.0,33.7265,33.7439,33.5612,33.5699,94631.0
2019-02-26 13:00:00,38.59,38.61,38.52,38.52,69982.0,33.5699,33.5873,33.509,33.509,69982.0
2019-02-26 13:30:00,38.51,38.51,38.36,38.4,99567.0,33.5003,33.5003,33.3698,33.4046,99567.0
2019-02-26 14:00:00,38.4,38.45,38.35,38.39,104379.0,33.4046,33.4481,33.3611,33.3959,104379.0
2019-02-26 14:30:00,38.4,38.55,38.39,38.48,72360.0,33.4046,33.5351,33.3959,33.4742,72360.0
2019-02-26 15:00:00,38.48,38.6,38.47,38.47,154454.0,33.4742,33.5786,33.4655,33.4655,154454.0
2019-02-26 15:30:00,38.47,38.53,38.31,38.32,233942.0,33.4655,33.5177,33.3263,33.335,233942.0
2019-02-27 09:30:00,38.24,38.41,38.07,38.17,120610.0,33.2654,33.4133,33.1175,33.2045,120610.0
2019-02-27 10:00:00,38.16,38.26,37.98,37.98,157113.0,33.1958,33.2828,33.0392,33.0392,157113.0
2019-02-27 10:30:00,37.99,38.23,37.97,38.09,82336.0,33.0479,33.2567,33.0306,33.1349,82336.0
2019-02-27 11:00:00,38.09,38.13,37.88,37.89,98820.0,33.1349,33.1697,32.9523,32.961,98820.0
2019-02-27 11:30:00,37.88,37.94,37.82,37.89,88981.0,32.9523,33.0045,32.9001,32.961,88981.0
2019-02-27 12:00:00,37.89,37.89,37.71,37.78,80675.0,32.961,32.961,32.8044,32.8653,80675.0
2019-02-27 12:30:00,37.79,37.87,37.77,37.81,47084.0,32.874,32.9436,32.8566,32.8914,47084.0
2019-02-27 13:00:00,37.81,37.93,37.75,37.91,55209.0,32.8914,32.9958,32.8392,32.9784,55209.0
2019-02-27 13:30:00,37.91,37.96,37.9,37.93,40300.0,32.9784,33.0219,32.9697,32.9958,40300.0
2019-02-27 14:00:00,37.93,38.02,37.92,37.97,51684.0,32.9958,33.074,32.9871,33.0306,51684.0
2019-02-27 14:30:00,37.97,38.04,37.96,37.98,58596.0,33.0306,33.0914,33.0219,33.0392,58596.0
2019-02-27 15:00:00,37.99,38.01,37.91,37.91,67577.0,33.0479,33.0653,32.9784,32.9784,67577.0
2019-02-27 15:30:00,37.9,37.97,37.86,37.95,181411.0,32.9697,33.0306,32.9349,33.0132,181411.0
2019-02-28 09:30:00,37.88,37.9,37.63,37.67,86154.0,32.9523,32.9697,32.7348,32.7696,86154.0
2019-02-28 10:00:00,37.68,37.73,37.53,37.61,65006.0,32.7783,32.8218,32.6478,32.7174,65006.0
2019-02-28 10:30:00,37.6,37.65,37.48,37.5,63954.0,32.7087,32.7522,32.6043,32.6217,63954.0
2019-02-28 11:00:00,37.51,37.57,37.48,37.53,85068.0,32.6304,32.6826,32.6043,32.6478,85068.0
2019-02-28 11:30:00,37.54,37.59,37.47,37.47,57460.0,32.6565,32.7,32.5956,32.5956,57460.0
2019-02-28 12:00:00,37.47,37.51,37.45,37.51,35992.0,32.5956,32.6304,32.5782,32.6304,35992.0
2019-02-28 12:30:00,37.5,37.51,37.43,37.45,37636.0,32.6217,32.6304,32.5608,32.5782,37636.0
2019-02-28 13:00:00,37.45,37.48,37.41,37.44,37584.0,32.5782,32.6043,32.5434,32.5695,37584.0
2019-02-28 13:30:00,37.44,37.44,37.36,37.37,46807.0,32.5695,32.5695,32.4999,32.5086,46807.0
2019-02-28 14:00:00,37.37,37.41,37.35,37.41,53821.0,32.5086,32.5434,32.4912,32.5434,53821.0
2019-02-28 14:30:00,37.42,37.46,37.34,37.39,55434.0,32.5521,32.5869,32.4825,32.526,55434.0
2019-02-28 15:00:00,37.39,37.48,37.35,37.46,78334.0,32.526,32.6043,32.4912,32.5869,78334.0
2019-02-28 15:30:00,37.46,37.5,37.32,37.33,415442.0,32.5869,32.6217,32.4651,32.4738,415442.0
2019-03-01 09:30:00,37.42,38.35,37.42,38.26,174166.0,32.5521,33.3611,32.5521,33.2828,174166.0
2019-03-01 10:00:00,38.24,38.31,37.84,37.88,76753.0,33.2654,33.3263,32.9175,32.9523,76753.0
2019-03-01 10:30:00,37.88,37.88,37.67,37.7,73936.0,32.9523,32.9523,32.7696,32.7957,73936.0
2019-03-01 11:00:00,37.7,37.74,37.43,37.45,112147.0,32.7957,32.8305,32.5608,32.5782,112147.0
2019-03-01 11:30:00,37.46,37.55,37.28,37.31,76156.0,32.5869,32.6652,32.4303,32.4564,76156.0
2019-03-01 12:00:00,37.31,37.43,37.27,37.43,68431.0,32.4564,32.5608,32.4216,32.5608,68431.0
2019-03-01 12:30:00,37.42,37.64,37.42,37.59,49276.0,32.5521,32.7435,32.5521,32.7,49276.0
2019-03-01 13:00:00,37.6,37.62,37.53,37.57,43987.0,32.7087,32.7261,32.6478,32.6826,43987.0
2019-03-01 13:30:00,37.57,37.68,37.55,37.55,71942.0,32.6826,32.7783,32.6652,32.6652,71942.0
2019-03-01 14:00:00,37.55,37.78,37.55,37.77,50369.0,32.6652,32.8653,32.6652,32.8566,50369.0
2019-03-01 14:30:00,37.78,37.82,37.69,37.75,77273.0,32.8653,32.9001,32.787,32.8392,77273.0
2019-03-01 15:00:00,37.75,37.78,37.7,37.78,62280.0,32.8392,32.8653,32.7957,32.8653,62280.0
2019-03-01 15:30:00,37.78,37.93,37.76,37.88,221194.0,32.8653,32.9958,32.8479,32.9523,221194.0
2019-03-04 09:30:00,37.97,38.0,37.74,37.91,60184.0,33.0306,33.0566,32.8305,32.9784,60184.0
2019-03-04 10:00:00,37.92,38.16,37.91,38.14,54260.0,32.9871,33.1958,32.9784,33.1784,54260.0
2019-03-04 10:30:00,38.15,38.17,38.01,38.03,54129.0,33.1871,33.2045,33.0653,33.0827,54129.0
2019-03-04 11:00:00,38.04,38.06,37.8,37.81,47962.0,33.0914,33.1088,32.8827,32.8914,47962.0
2019-03-04 11:30:00,37.8,37.91,37.62,37.64,41418.0,32.8827,32.9784,32.7261,32.7435,41418.0
2019-03-04 12:00:00,37.63,37.73,37.45,37.58,53293.0,32.7348,32.8218,32.5782,32.6913,53293.0
2019-03-04 12:30:00,37.59,37.61,37.44,37.49,37661.0,32.7,32.7174,32.5695,32.613,37661.0
2019-03-04 13:00:00,37.48,37.59,37.41,37.59,43073.0,32.6043,32.7,32.5434,32.7,43073.0
2019-03-04 13:30:00,37.58,37.71,37.56,37.7,36183.0,32.6913,32.8044,32.6739,32.7957,36183.0
2019-03-04 14:00:00,37.69,37.78,37.66,37.75,40357.0,32.787,32.8653,32.7609,32.8392,40357.0
2019-03-04 14:30:00,37.76,37.81,37.63,37.75,72893.0,32.8479,32.8914,32.7348,32.8392,72893.0
2019-03-04 15:00:00,37.75,37.8,37.67,37.77,46805.0,32.8392,32.8827,32.7696,32.8566,46805.0
2019-03-04 15:30:00,37.77,37.98,37.75,37.96,231523.0,32.8566,33.0392,32.8392,33.0219,231523.0
2019-03-05 09:30:00,37.94,38.1,37.76,37.96,87953.0,33.0045,33.1436,32.8479,33.0219,87953.0
2019-03-05 10:00:00,37.97,38.07,37.68,37.68,57657.0,33.0306,33.1175,32.7783,32.7783,57657.0
2019-03-05 10:30:00,37.69,37.79,37.55,37.57,64664.0,32.787,32.874,32.6652,32.6826,64664.0
2019-03-05 11:00:00,37.58,37.96,37.57,37.89,75678.0,32.6913,33.0219,32.6826,32.961,75678.0
2019-03-05 11:30:00,37.89,38.06,37.88,37.96,69379.0,32.961,33.1088,32.9523,33.0219,69379.0
2019-03-05 12:00:00,37.96,37.96,37.86,37.9,45791.0,33.0219,33.0219,32.9349,32.9697,45791.0
2019-03-05 12:30:00,37.9,37.92,37.8,37.89,35110.0,32.9697,32.9871,32.8827,32.961,35110.0
2019-03-05 13:00:00,37.9,37.98,37.88,37.91,69471.0,32.9697,33.0392,32.9523,32.9784,69471.0
2019-03-05 13:30:00,37.9,37.95,37.85,37.87,36714.0,32.9697,33.0132,32.9262,32.9436,36714.0
2019-03-05 14:00:00,37.87,37.93,37.86,37.91,40470.0,32.9436,32.9958,32.9349,32.9784,40470.0
2019-03-05 14:30:00,37.91,37.94,37.81,37.81,40356.0,32.9784,33.0045,32.8914,32.8914,40356.0
2019-03-05 15:00:00,37.82,37.89,37.76,37.78,58446.0,32.9001,32.961,32.8479,32.8653,58446.0
2019-03-05 15:30:00,37.79,37.85,37.69,37.73,142409.0,32.874,32.9262,32.787,32.8218,142409.0
2019-03-06 09:30:00,37.76,37.85,37.37,37.4,85060.0,32.8479,32.9262,32.5086,32.5347,85060.0
2019-03-06 10:00:00,37.4,37.48,37.3,37.31,77429.0,32.5347,32.6043,32.4477,32.4564,77429.0
2019-03-06 10:30:00,37.28,37.43,37.19,37.24,80233.0,32.4303,32.5608,32.352,32.3955,80233.0
2019-03-06 11:00:00,37.21,37.45,37.19,37.43,122091.0,32.3694,32.5782,32.352,32.5608,122091.0
2019-03-06 11:30:00,37.43,37.46,37.17,37.23,89878.0,32.5608,32.5869,32.3346,32.3868,89878.0
2019-03-06 12:00:00,37.23,37.35,37.16,37.16,58650.0,32.3868,32.4912,32.3259,32.3259,58650.0
2019-03-06 12:30:00,37.17,37.24,37.16,37.2,65120.0,32.3346,32.3955,32.3259,32.3607,65120.0
2019-03-06 13:00:00,37.21,37.21,37.01,37.02,83072.0,32.3694,32.3694,32.1954,32.2041,83072.0
2019-03-06 13:30:00,37.02,37.13,36.98,37.08,75043.0,32.2041,32.2998,32.1693,32.2563,75043.0
2019-03-06 14:00:00,37.09,37.11,37.02,37.02,53527.0,32.265,32.2824,32.2041,32.2041,53527.0
2019-03-06 14:30:00,37.03,37.05,36.87,36.9,70147.0,32.2128,32.2302,32.0736,32.0997,70147.0
2019-03-06 15:00:00,36.9,36.92,36.71,36.75,92113.0,32.0997,32.1171,31.9345,31.9693,92113.0
2019-03-06 15:30:00,36.77,36.81,36.62,36.65,271605.0,31.9867,32.0215,31.8562,31.8823,271605.0
2019-03-07 09:30:00,36.58,36.6,36.02,36.15,149415.0,31.8214,31.8388,31.3342,31.4473,149415.0
2019-03-07 10:00:00,36.14,36.36,36.09,36.36,88366.0,31.4386,31.63,31.3951,31.63,88366.0
2019-03-07 10:30:00,36.35,36.5,36.28,36.3,116250.0,31.6213,31.7518,31.5604,31.5778,116250.0
2019-03-07 11:00:00,36.29,36.31,36.1,36.22,77482.0,31.5691,31.5865,31.4038,31.5082,77482.0
2019-03-07 11:30:00,36.22,36.37,36.1,36.12,94761.0,31.5082,31.6387,31.4038,31.4212,94761.0
2019-03-07 12:00:00,36.11,36.25,36.08,36.24,72990.0,31.4125,31.5343,31.3864,31.5256,72990.0
2019-03-07 12:30:00,36.24,36.36,36.17,36.31,61688.0,31.5256,31.63,31.4647,31.5865,61688.0
2019-03-07 13:00:00,36.31,36.31,36.21,36.26,60182.0,31.5865,31.5865,31.4995,31.543,60182.0
2019-03-07 13:30:00,36.27,36.27,36.17,36.19,45338.0,31.5517,31.5517,31.4647,31.4821,45338.0
2019-03-07 14:00:00,36.19,36.2,36.08,36.15,65632.0,31.4821,31.4908,31.3864,31.4473,65632.0
2019-03-07 14:30:00,36.15,36.17,35.96,35.98,78924.0,31.4473,31.4647,31.282,31.2994,78924.0
2019-03-07 15:00:00,35.98,36.03,35.93,35.97,156994.0,31.2994,31.3429,31.2559,31.2907,156994.0
2019-03-07 15:30:00,35.96,36.08,35.92,36.03,363203.0,31.282,31.3864,31.2472,31.3429,363203.0
2019-03-08 09:30:00,35.59,35.61,35.13,35.24,174638.0,30.9602,30.9776,30.56,30.6557,174638.0
2019-03-08 10:00:00,35.24,35.33,35.06,35.28,112099.0,30.6557,30.734,30.4991,30.6905,112099.0
2019-03-08 10:30:00,35.29,35.45,35.23,35.3,114505.0,30.6992,30.8384,30.647,30.7079,114505.0
2019-03-08 11:00:00,35.29,35.42,35.26,35.32,155103.0,30.6992,30.8123,30.6731,30.7253,155103.0
2019-03-08 11:30:00,35.32,35.32,34.96,34.96,169392.0,30.7253,30.7253,30.4121,30.4121,169392.0
2019-03-08 12:00:00,34.97,35.07,34.96,35.02,68878.0,30.4208,30.5078,30.4121,30.4643,68878.0
2019-03-08 12:30:00,35.02,35.03,34.86,34.9,140231.0,30.4643,30.473,30.3251,30.3599,140231.0
2019-03-08 13:00:00,34.9,34.92,34.75,34.77,104821.0,30.3599,30.3773,30.2294,30.2468,104821.0
2019-03-08 13:30:00,34.77,34.84,34.77,34.77,58944.0,30.2468,30.3077,30.2468,30.2468,58944.0
2019-03-08 14:00:00,34.78,34.84,34.73,34.84,118286.0,30.2555,30.3077,30.212,30.3077,118286.0
2019-03-08 14:30:00,34.84,34.91,34.8,34.88,166425.0,30.3077,30.3686,30.2729,30.3425,166425.0
2019-03-08 15:00:00,34.88,34.92,34.6,34.61,200355.0,30.3425,30.3773,30.0989,30.1076,200355.0
2019-03-08 15:30:00,34.6,34.72,34.56,34.65,505585.0,30.0989,30.2033,30.0642,30.1424,505585.0
2019-03-11 09:30:00,34.5,34.92,34.49,34.85,196231.0,30.012,30.3773,30.0033,30.3164,196231.0
2019-03-11 10:00:00,34.85,35.01,34.84,34.97,89876.0,30.3164,30.4556,30.3077,30.4208,89876.0
2019-03-11 10:30:00,34.96,35.03,34.82,34.91,127500.0,30.4121,30.473,30.2903,30.3686,127500.0
2019-03-11 11:00:00,34.91,35.13,34.85,35.13,150982.0,30.3686,30.56,30.3164,30.56,150982.0
2019-03-11 11:30:00,35.13,35.35,35.1,35.34,149764.0,30.56,30.7514,30.5339,30.7427,149764.0
2019-03-11 12:00:00,35.33,35.45,35.32,35.36,112830.0,30.734,30.8384,30.7253,30.7601,112830.0
2019-03-11 12:30:00,35.36,35.57,35.36,35.52,73632.0,30.7601,30.9428,30.7601,30.8993,73632.0
2019-03-11 13:00:00,35.52,35.68,35.5,35.68,103390.0,30.8993,31.0385,30.8819,31.0385,103390.0
2019-03-11 13:30:00,35.68,35.73,35.54,35.57,78416.0,31.0385,31.0819,30.9167,30.9428,78416.0
2019-03-11 14:00:00,35.56,35.64,35.54,35.62,89030.0,30.9341,31.0037,30.9167,30.9863,89030.0
2019-03-11 14:30:00,35.61,35.64,35.51,35.51,92512.0,30.9776,31.0037,30.8906,30.8906,92512.0
2019-03-11 15:00:00,35.51,35.62,35.5,35.58,85101.0,30.8906,30.9863,30.8819,30.9515,85101.0
2019-03-11 15:30:00,35.58,35.7,35.54,35.67,306570.0,30.9515,31.0559,30.9167,31.0298,306570.0
2019-03-12 09:30:00,35.79,36.2,35.79,36.12,68692.0,31.1341,31.4908,31.1341,31.4212,68692.0
2019-03-12 10:00:00,36.11,36.33,36.1,36.32,70229.0,31.4125,31.6039,31.4038,31.5952,70229.0
2019-03-12 10:30:00,36.33,36.4,36.24,36.39,78419.0,31.6039,31.6648,31.5256,31.6561,78419.0
2019-03-12 11:00:00,36.38,36.39,36.28,36.33,81128.0,31.6474,31.6561,31.5604,31.6039,81128.0
2019-03-12 11:30:00,36.32,36.52,36.3,36.52,55131.0,31.5952,31.7692,31.5778,31.7692,55131.0
2019-03-12 12:00:00,36.52,36.52,36.42,36.51,71734.0,31.7692,31.7692,31.6822,31.7605,71734.0
2019-03-12 12:30:00,36.5,36.51,36.38,36.41,53726.0,31.7518,31.7605,31.6474,31.6735,53726.0
2019-03-12 13:00:00,36.42,36.46,36.36,36.37,57630.0,31.6822,31.717,31.63,31.6387,57630.0
2019-03-12 13:30:00,36.37,36.48,36.36,36.44,47745.0,31.6387,31.7344,31.63,31.6996,47745.0
2019-03-12 14:00:00,36.45,36.46,36.39,36.41,47529.0,31.7083,31.717,31.6561,31.6735,47529.0
2019-03-12 14:30:00,36.41,36.49,36.4,36.44,76174.0,31.6735,31.7431,31.6648,31.6996,76174.0
2019-03-12 15:00:00,36.44,36.47,36.37,36.47,145967.0,31.6996,31.7257,31.6387,31.7257,145967.0
2019-03-12 15:30:00,36.47,36.47,36.32,36.34,294403.0,31.7257,31.7257,31.5952,31.6126,294403.0
2019-03-13 09:30:00,36.48,36.5,36.22,36.39,182275.0,31.7344,31.7518,31.5082,31.6561,182275.0
2019-03-13 10:00:00,36.38,36.45,36.37,36.39,92055.0,31.6474,31.7083,31.6387,31.6561,92055.0
2019-03-13 10:30:00,36.39,36.48,36.38,36.45,81168.0,31.6561,31.7344,31.6474,31.7083,81168.0
2019-03-13 11:00:00,36.46,36.59,36.46,36.58,58025.0,31.717,31.8301,31.717,31.8214,58025.0
2019-03-13 11:30:00,36.58,36.63,36.57,36.61,73408.0,31.8214,31.8649,31.8127,31.8475,73408.0
2019-03-13 12:00:00,36.62,36.65,36.44,36.45,54538.0,31.8562,31.8823,31.6996,31.7083,54538.0
2019-03-13 12:30:00,36.45,36.57,36.44,36.56,75974.0,31.7083,31.8127,31.6996,31.804,75974.0
2019-03-13 13:00:00,36.56,36.64,36.56,36.63,30619.0,31.804,31.8736,31.804,31.8649,30619.0
2019-03-13 13:30:00,36.63,36.65,36.59,36.64,45752.0,31.8649,31.8823,31.8301,31.8736,45752.0
2019-03-13 14:00:00,36.64,36.65,36.6,36.62,59645.0,31.8736,31.8823,31.8388,31.8562,59645.0
2019-03-13 14:30:00,36.61,36.62,36.43,36.48,141180.0,31.8475,31.8562,31.6909,31.7344,141180.0
2019-03-13 15:00:00,36.48,36.51,36.43,36.43,72649.0,31.7344,31.7605,31.6909,31.6909,72649.0
2019-03-13 15:30:00,36.42,36.55,36.42,36.48,321403.0,31.6822,31.7953,31.6822,31.7344,321403.0
2019-03-14 09:30:00,36.34,36.34,35.74,36.08,177234.0,31.6126,31.6126,31.0906,31.3864,177234.0
2019-03-14 10:00:00,36.07,36.12,35.82,35.92,124720.0,31.3777,31.4212,31.1602,31.2472,124720.0
2019-03-14 10:30:00,35.91,35.97,35.74,35.75,116584.0,31.2385,31.2907,31.0906,31.0993,116584.0
2019-03-14 11:00:00,35.75,35.81,35.68,35.69,71073.0,31.0993,31.1515,31.0385,31.0472,71073.0
2019-03-14 11:30:00,35.68,35.68,35.49,35.49,116726.0,31.0385,31.0385,30.8732,30.8732,116726.0
2019-03-14 12:00:00,35.49,35.5,35.38,35.44,102910.0,30.8732,30.8819,30.7775,30.8297,102910.0
2019-03-14 12:30:00,35.44,35.49,35.39,35.46,82316.0,30.8297,30.8732,30.7862,30.8471,82316.0
2019-03-14 13:00:00,35.47,35.55,35.45,35.48,58695.0,30.8558,30.9254,30.8384,30.8645,58695.0
2019-03-14 13:30:00,35.48,35.49,35.39,35.4,68193.0,30.8645,30.8732,30.7862,30.7949,68193.0
2019-03-14 14:00:00,35.41,35.53,35.39,35.52,81548.0,30.8036,30.908,30.7862,30.8993,81548.0
2019-03-14 14:30:00,35.52,35.52,35.25,35.3,105532.0,30.8993,30.8993,30.6644,30.7079,105532.0
2019-03-14 15:00:00,35.31,35.33,35.18,35.2,164511.0,30.7166,30.734,30.6035,30.6209,164511.0
2019-03-14 15:30:00,35.22,35.23,35.09,35.12,376892.0,30.6383,30.647,30.5252,30.5513,376892.0
2019-03-15 09:30:00,35.05,35.63,34.86,35.57,334514.0,30.4904,30.995,30.3251,30.9428,334514.0
2019-03-15 10:00:00,35.57,35.72,35.46,35.72,96376.0,30.9428,31.0732,30.8471,31.0732,96376.0
2019-03-15 10:30:00,35.72,35.75,35.67,35.72,64422.0,31.0732,31.0993,31.0298,31.0732,64422.0
2019-03-15 11:00:00,35.7,35.8,35.69,35.74,89727.0,31.0559,31.1428,31.0472,31.0906,89727.0
2019-03-15 11:30:00,35.73,35.84,35.67,35.75,78184.0,31.0819,31.1776,31.0298,31.0993,78184.0
2019-03-15 12:00:00,35.74,35.75,35.66,35.73,99915.0,31.0906,31.0993,31.0211,31.0819,99915.0
2019-03-15 12:30:00,35.73,35.75,35.55,35.57,60155.0,31.0819,31.0993,30.9254,30.9428,60155.0
2019-03-15 13:00:00,35.58,35.61,35.54,35.57,40163.0,30.9515,30.9776,30.9167,30.9428,40163.0
2019-03-15 13:30:00,35.56,35.58,35.5,35.51,32775.0,30.9341,30.9515,30.8819,30.8906,32775.0
2019-03-15 14:00:00,35.5,35.5,35.33,35.33,57850.0,30.8819,30.8819,30.734,30.734,57850.0
2019-03-15 14:30:00,35.33,35.35,35.22,35.25,89312.0,30.734,30.7514,30.6383,30.6644,89312.0
2019-03-15 15:00:00,35.24,35.25,35.08,35.16,107703.0,30.6557,30.6644,30.5165,30.5861,107703.0
2019-03-15 15:30:00,35.15,35.15,35.0,35.12,364293.0,30.5774,30.5774,30.4469,30.5513,364293.0
2019-03-18 09:30:00,35.23,35.91,35.08,35.87,208163.0,30.647,31.2385,30.5165,31.2037,208163.0
2019-03-18 10:00:00,35.86,35.98,35.68,35.7,163467.0,31.195,31.2994,31.0385,31.0559,163467.0
2019-03-18 10:30:00,35.7,35.7,35.49,35.57,121217.0,31.0559,31.0559,30.8732,30.9428,121217.0
2019-03-18 11:00:00,35.57,35.61,35.17,35.18,143680.0,30.9428,30.9776,30.5948,30.6035,143680.0
2019-03-18 11:30:00,35.19,35.19,34.93,34.93,121169.0,30.6122,30.6122,30.386,30.386,121169.0
2019-03-18 12:00:00,34.94,35.0,34.84,34.97,119148.0,30.3947,30.4469,30.3077,30.4208,119148.0
2019-03-18 12:30:00,34.97,34.97,34.82,34.87,116299.0,30.4208,30.4208,30.2903,30.3338,116299.0
2019-03-18 13:00:00,34.88,34.93,34.8,34.93,103761.0,30.3425,30.386,30.2729,30.386,103761.0
2019-03-18 13:30:00,34.93,34.94,34.82,34.82,84536.0,30.386,30.3947,30.2903,30.2903,84536.0
2019-03-18 14:00:00,34.83,34.92,34.78,34.91,119411.0,30.299,30.3773,30.2555,30.3686,119411.0
2019-03-18 14:30:00,34.92,35.0,34.86,34.86,134123.0,30.3773,30.4469,30.3251,30.3251,134123.0
2019-03-18 15:00:00,34.86,34.93,34.8,34.9,177703.0,30.3251,30.386,30.2729,30.3599,177703.0
2019-03-18 15:30:00,34.89,35.07,34.86,34.95,501013.0,30.3512,30.5078,30.3251,30.4034,501013.0
2019-03-19 09:30:00,35.12,35.52,35.0,35.37,186732.0,30.5513,30.8993,30.4469,30.7688,186732.0
2019-03-19 10:00:00,35.37,35.73,35.37,35.68,132254.0,30.7688,31.0819,30.7688,31.0385,132254.0
2019-03-19 10:30:00,35.69,35.84,35.67,35.67,113853.0,31.0472,31.1776,31.0298,31.0298,113853.0
2019-03-19 11:00:00,35.68,35.71,35.58,35.69,90226.0,31.0385,31.0646,30.9515,31.0472,90226.0
2019-03-19 11:30:00,35.69,35.72,35.6,35.69,68075.0,31.0472,31.0732,30.9689,31.0472,68075.0
2019-03-19 12:00:00,35.7,35.78,35.65,35.75,69355.0,31.0559,31.1254,31.0124,31.0993,69355.0
2019-03-19 12:30:00,35.76,35.76,35.45,35.58,86275.0,31.108,31.108,30.8384,30.9515,86275.0
2019-03-19 13:00:00,35.59,35.61,35.54,35.56,61063.0,30.9602,30.9776,30.9167,30.9341,61063.0
2019-03-19 13:30:00,35.56,35.63,35.56,35.58,52168.0,30.9341,30.995,30.9341,30.9515,52168.0
2019-03-19 14:00:00,35.58,35.62,35.49,35.56,62690.0,30.9515,30.9863,30.8732,30.9341,62690.0
2019-03-19 14:30:00,35.57,35.58,35.51,35.52,87576.0,30.9428,30.9515,30.8906,30.8993,87576.0
2019-03-19 15:00:00,35.53,35.61,35.42,35.44,208591.0,30.908,30.9776,30.8123,30.8297,208591.0
2019-03-19 15:30:00,35.44,35.48,35.3,35.47,446395.0,30.8297,30.8645,30.7079,30.8558,446395.0
2019-03-20 09:30:00,35.49,35.61,34.88,34.93,102012.0,30.8732,30.9776,30.3425,30.386,102012.0
2019-03-20 10:00:00,34.91,35.05,34.76,34.79,165332.0,30.3686,30.4904,30.2381,30.2642,165332.0
2019-03-20 10:30:00,34.8,34.89,34.68,34.8,70350.0,30.2729,30.3512,30.1685,30.2729,70350.0
2019-03-20 11:00:00,34.81,34.88,34.61,34.62,75816.0,30.2816,30.3425,30.1076,30.1163,75816.0
2019-03-20 11:30:00,34.63,34.67,34.41,34.45,65027.0,30.125,30.1598,29.9337,29.9685,65027.0
2019-03-20 12:00:00,34.46,34.53,34.41,34.52,51604.0,29.9772,30.0381,29.9337,30.0294,51604.0
2019-03-20 12:30:00,34.51,34.54,34.42,34.53,84373.0,30.0207,30.0468,29.9424,30.0381,84373.0
2019-03-20 13:00:00,34.54,34.71,34.52,34.64,75366.0,30.0468,30.1946,30.0294,30.1337,75366.0
2019-03-20 13:30:00,34.64,34.78,34.62,34.76,59115.0,30.1337,30.2555,30.1163,30.2381,59115.0
2019-03-20 14:00:00,34.77,35.17,34.77,35.17,156497.0,30.2468,30.5948,30.2468,30.5948,156497.0
2019-03-20 14:30:00,35.17,35.34,35.11,35.22,106339.0,30.5948,30.7427,30.5426,30.6383,106339.0
2019-03-20 15:00:00,35.23,35.36,35.09,35.1,170598.0,30.647,30.7601,30.5252,30.5339,170598.0
2019-03-20 15:30:00,35.12,35.19,34.95,35.17,441116.0,30.5513,30.6122,30.4034,30.5948,441116.0
2019-03-21 09:30:00,35.01,35.33,34.92,35.3,97502.0,30.4556,30.734,30.3773,30.7079,97502.0
2019-03-21 10:00:00,35.29,35.65,35.29,35.64,138777.0,30.6992,31.0124,30.6992,31.0037,138777.0
2019-03-21 10:30:00,35.65,35.8,35.64,35.75,103021.0,31.0124,31.1428,31.0037,31.0993,103021.0
2019-03-21 11:00:00,35.76,36.05,35.76,35.98,126447.0,31.108,31.3603,31.108,31.2994,126447.0
2019-03-21 11:30:00,35.99,36.05,35.92,36.05,57107.0,31.3081,31.3603,31.2472,31.3603,57107.0
2019-03-21 12:00:00,36.07,36.08,35.68,35.7,54207.0,31.3777,31.3864,31.0385,31.0559,54207.0
2019-03-21 12:30:00,35.7,35.76,35.67,35.71,29468.0,31.0559,31.108,31.0298,31.0646,29468.0
2019-03-21 13:00:00,35.7,35.81,35.64,35.71,35513.0,31.0559,31.1515,31.0037,31.0646,35513.0
2019-03-21 13:30:00,35.72,35.74,35.65,35.66,26956.0,31.0732,31.0906,31.0124,31.0211,26956.0
2019-03-21 14:00:00,35.66,35.84,35.65,35.83,39985.0,31.0211,31.1776,31.0124,31.1689,39985.0
2019-03-21 14:30:00,35.84,36.04,35.83,35.85,73067.0,31.1776,31.3516,31.1689,31.1863,73067.0
2019-03-21 15:00:00,35.86,35.93,35.79,35.9,71467.0,31.195,31.2559,31.1341,31.2298,71467.0
2019-03-21 15:30:00,35.9,35.94,35.77,35.81,202845.0,31.2298,31.2646,31.1167,31.1515,202845.0
2019-03-22 09:30:00,35.46,35.62,34.85,34.9,165284.0,30.8471,30.9863,30.3164,30.3599,165284.0
2019-03-22 10:00:00,34.91,35.01,34.68,34.84,180653.0,30.3686,30.4556,30.1685,30.3077,180653.0
2019-03-22 10:30:00,34.84,34.9,34.62,34.62,105296.0,30.3077,30.3599,30.1163,30.1163,105296.0
2019-03-22 11:00:00,34.62,34.62,34.39,34.44,87427.0,30.1163,30.1163,29.9163,29.9598,87427.0
2019-03-22 11:30:00,34.43,34.48,34.06,34.07,99567.0,29.9511,29.9946,29.6292,29.6379,99567.0
2019-03-22 12:00:00,34.07,34.18,33.97,34.0,76937.0,29.6379,29.7336,29.5509,29.577,76937.0
2019-03-22 12:30:00,34.0,34.08,33.89,33.97,65140.0,29.577,29.6466,29.4813,29.5509,65140.0
2019-03-22 13:00:00,33.96,34.09,33.96,34.01,48610.0,29.5422,29.6553,29.5422,29.5857,48610.0
2019-03-22 13:30:00,34.02,34.15,34.01,34.05,45020.0,29.5944,29.7075,29.5857,29.6205,45020.0
2019-03-22 14:00:00,34.04,34.23,34.04,34.17,46741.0,29.6118,29.7771,29.6118,29.7249,46741.0
2019-03-22 14:30:00,34.17,34.21,34.1,34.16,40860.0,29.7249,29.7597,29.664,29.7162,40860.0
2019-03-22 15:00:00,34.16,34.21,34.11,34.17,130476.0,29.7162,29.7597,29.6727,29.7249,130476.0
2019-03-22 15:30:00,34.17,34.19,33.97,33.97,288452.0,29.7249,29.7423,29.5509,29.5509,288452.0
2019-03-25 09:30:00,34.04,34.2,33.84,33.87,52930.0,29.6118,29.751,29.4378,29.4639,52930.0
2019-03-25 10:00:00,33.9,33.9,33.61,33.85,92975.0,29.49,29.49,29.2377,29.4465,92975.0
2019-03-25 10:30:00,33.85,34.05,33.82,34.0,88794.0,29.4465,29.6205,29.4204,29.577,88794.0
2019-03-25 11:00:00,34.01,34.32,33.99,34.31,82996.0,29.5857,29.8554,29.5683,29.8467,82996.0
2019-03-25 11:30:00,34.3,34.32,34.03,34.03,60998.0,29.838,29.8554,29.6031,29.6031,60998.0
2019-03-25 12:00:00,34.01,34.16,34.01,34.07,45945.0,29.5857,29.7162,29.5857,29.6379,45945.0
2019-03-25 12:30:00,34.07,34.16,33.93,34.15,39424.0,29.6379,29.7162,29.5161,29.7075,39424.0
2019-03-25 13:00:00,34.14,34.16,34.02,34.08,32261.0,29.6988,29.7162,29.5944,29.6466,32261.0
2019-03-25 13:30:00,34.08,34.17,34.02,34.06,56157.0,29.6466,29.7249,29.5944,29.6292,56157.0
2019-03-25 14:00:00,34.05,34.09,33.91,33.93,59328.0,29.6205,29.6553,29.4987,29.5161,59328.0
2019-03-25 14:30:00,33.93,34.02,33.9,33.95,50124.0,29.5161,29.5944,29.49,29.5335,50124.0
2019-03-25 15:00:00,33.96,34.05,33.93,33.96,66814.0,29.5422,29.6205,29.5161,29.5422,66814.0
2019-03-25 15:30:00,33.95,34.07,33.91,34.03,181735.0,29.5335,29.6379,29.4987,29.6031,181735.0
2019-03-26 09:30:00,34.24,34.4,34.1,34.29,113544.0,29.7858,29.925,29.664,29.8293,113544.0
2019-03-26 10:00:00,34.28,34.36,34.1,34.3,77845.0,29.8206,29.8902,29.664,29.838,77845.0
2019-03-26 10:30:00,34.31,34.52,34.26,34.42,41927.0,29.8467,30.0294,29.8032,29.9424,41927.0
2019-03-26 11:00:00,34.42,34.44,34.22,34.25,103751.0,29.9424,29.9598,29.7684,29.7945,103751.0
2019-03-26 11:30:00,34.24,34.31,34.09,34.18,35511.0,29.7858,29.8467,29.6553,29.7336,35511.0
2019-03-26 12:00:00,34.17,34.19,34.06,34.07,20240.0,29.7249,29.7423,29.6292,29.6379,20240.0
2019-03-26 12:30:00,34.07,34.07,33.96,34.0,53500.0,29.6379,29.6379,29.5422,29.577,53500.0
2019-03-26 13:00:00,34.02,34.06,33.98,33.98,24138.0,29.5944,29.6292,29.5596,29.5596,24138.0
2019-03-26 13:30:00,33.99,34.0,33.9,33.92,20888.0,29.5683,29.577,29.49,29.5074,20888.0
2019-03-26 14:00:00,33.91,33.99,33.87,33.95,29723.0,29.4987,29.5683,29.4639,29.5335,29723.0
2019-03-26 14:30:00,33.94,34.12,33.9,34.12,32636.0,29.5248,29.6814,29.49,29.6814,32636.0
2019-03-26 15:00:00,34.12,34.2,34.06,34.07,48224.0,29.6814,29.751,29.6292,29.6379,48224.0
2019-03-26 15:30:00,34.06,34.24,34.05,34.21,165479.0,29.6292,29.7858,29.6205,29.7597,165479.0
2019-03-27 09:30:00,34.25,34.34,34.09,34.18,114288.0,29.7945,29.8728,29.6553,29.7336,114288.0
2019-03-27 10:00:00,34.18,34.31,34.08,34.27,34194.0,29.7336,29.8467,29.6466,29.8119,34194.0
2019-03-27 10:30:00,34.26,34.32,34.11,34.26,60046.0,29.8032,29.8554,29.6727,29.8032,60046.0
2019-03-27 11:00:00,34.27,34.29,34.14,34.18,52641.0,29.8119,29.8293,29.6988,29.7336,52641.0
2019-03-27 11:30:00,34.18,34.25,34.09,34.24,106853.0,29.7336,29.7945,29.6553,29.7858,106853.0
2019-03-27 12:00:00,34.23,34.4,34.21,34.4,54267.0,29.7771,29.925,29.7597,29.925,54267.0
2019-03-27 12:30:00,34.41,34.47,34.38,34.38,39482.0,29.9337,29.9859,29.9076,29.9076,39482.0
2019-03-27 13:00:00,34.37,34.47,34.34,34.44,43339.0,29.8989,29.9859,29.8728,29.9598,43339.0
2019-03-27 13:30:00,34.44,34.53,34.4,34.53,42720.0,29.9598,30.0381,29.925,30.0381,42720.0
2019-03-27 14:00:00,34.53,34.58,34.46,34.51,72534.0,30.0381,30.0815,29.9772,30.0207,72534.0
2019-03-27 14:30:00,34.5,34.55,34.41,34.48,83509.0,30.012,30.0555,29.9337,29.9946,83509.0
2019-03-27 15:00:00,34.49,34.61,34.46,34.61,89806.0,30.0033,30.1076,29.9772,30.1076,89806.0
2019-03-27 15:30:00,34.61,34.68,34.53,34.65,293489.0,30.1076,30.1685,30.0381,30.1424,293489.0
2019-03-28 09:30:00,34.48,34.71,34.35,34.64,126014.0,30.2022,30.4037,30.0883,30.3423,126014.0
2019-03-28 10:00:00,34.65,34.69,34.56,34.64,79341.0,30.3511,30.3861,30.2723,30.3423,79341.0
2019-03-28 10:30:00,34.65,34.69,34.58,34.65,62589.0,30.3511,30.3861,30.2898,30.3511,62589.0
2019-03-28 11:00:00,34.64,34.64,34.31,34.31,121998.0,30.3423,30.3423,30.0533,30.0533,121998.0
2019-03-28 11:30:00,34.31,34.46,34.31,34.38,82825.0,30.0533,30.1847,30.0533,30.1146,82825.0
2019-03-28 12:00:00,34.37,34.37,34.23,34.26,123245.0,30.1058,30.1058,29.9832,30.0095,123245.0
2019-03-28 12:30:00,34.28,34.38,34.25,34.38,57245.0,30.027,30.1146,30.0007,30.1146,57245.0
2019-03-28 13:00:00,34.38,34.43,34.34,34.42,67800.0,30.1146,30.1584,30.0796,30.1496,67800.0
2019-03-28 13:30:00,34.42,34.5,34.39,34.49,65315.0,30.1496,30.2197,30.1234,30.211,65315.0
2019-03-28 14:00:00,34.48,34.59,34.47,34.55,55823.0,30.2022,30.2985,30.1934,30.2635,55823.0
2019-03-28 14:30:00,34.55,34.58,34.5,34.57,62636.0,30.2635,30.2898,30.2197,30.281,62636.0
2019-03-28 15:00:00,34.58,34.72,34.55,34.72,72085.0,30.2898,30.4124,30.2635,30.4124,72085.0
2019-03-28 15:30:00,34.72,34.73,34.65,34.65,332234.0,30.4124,30.4212,30.3511,30.3511,332234.0
2019-03-29 09:30:00,34.95,35.59,34.95,35.47,80732.0,30.6139,31.1745,30.6139,31.0694,80732.0
2019-03-29 10:00:00,35.45,35.46,35.23,35.31,46254.0,31.0518,31.0606,30.8591,30.9292,46254.0
2019-03-29 10:30:00,35.34,35.36,35.11,35.17,43826.0,30.9555,30.973,30.754,30.8066,43826.0
2019-03-29 11:00:00,35.18,35.3,35.15,35.19,47755.0,30.8153,30.9205,30.7891,30.8241,47755.0
2019-03-29 11:30:00,35.2,35.31,35.16,35.17,35622.0,30.8329,30.9292,30.7978,30.8066,35622.0
2019-03-29 12:00:00,35.17,35.19,35.08,35.16,42315.0,30.8066,30.8241,30.7278,30.7978,42315.0
2019-03-29 12:30:00,35.16,35.22,35.12,35.21,34640.0,30.7978,30.8504,30.7628,30.8416,34640.0
2019-03-29 13:00:00,35.22,35.27,35.18,35.25,36059.0,30.8504,30.8942,30.8153,30.8767,36059.0
2019-03-29 13:30:00,35.24,35.3,35.2,35.26,51547.0,30.8679,30.9205,30.8329,30.8854,51547.0
2019-03-29 14:00:00,35.27,35.37,35.26,35.35,56698.0,30.8942,30.9818,30.8854,30.9643,56698.0
2019-03-29 14:30:00,35.35,35.45,35.3,35.42,59865.0,30.9643,31.0518,30.9205,31.0256,59865.0
2019-03-29 15:00:00,35.41,35.45,35.31,35.34,56313.0,31.0168,31.0518,30.9292,30.9555,56313.0
2019-03-29 15:30:00,35.34,35.36,35.16,35.26,254703.0,30.9555,30.973,30.7978,30.8854,254703.0
2019-04-01 09:30:00,35.67,35.95,35.48,35.71,143311.0,31.2446,31.4898,31.0781,31.2796,143311.0
2019-04-01 10:00:00,35.72,36.0,35.69,35.93,97446.0,31.2884,31.5336,31.2621,31.4723,97446.0
2019-04-01 10:30:00,35.93,35.98,35.71,35.78,73390.0,31.4723,31.5161,31.2796,31.3409,73390.0
2019-04-01 11:00:00,35.77,35.79,35.54,35.6,128406.0,31.3321,31.3497,31.1307,31.1832,128406.0
2019-04-01 11:30:00,35.59,35.71,35.5,35.67,89199.0,31.1745,31.2796,31.0956,31.2446,89199.0
2019-04-01 12:00:00,35.67,35.72,35.56,35.65,43938.0,31.2446,31.2884,31.1482,31.227,43938.0
2019-04-01 12:30:00,35.66,35.76,35.6,35.75,42335.0,31.2358,31.3234,31.1832,31.3146,42335.0
2019-04-01 13:00:00,35.75,35.79,35.63,35.69,41801.0,31.3146,31.3497,31.2095,31.2621,41801.0
2019-04-01 13:30:00,35.69,35.75,35.63,35.69,90817.0,31.2621,31.3146,31.2095,31.2621,90817.0
2019-04-01 14:00:00,35.69,35.75,35.61,35.64,51039.0,31.2621,31.3146,31.192,31.2183,51039.0
2019-04-01 14:30:00,35.63,35.69,35.53,35.54,44917.0,31.2095,31.2621,31.1219,31.1307,44917.0
2019-04-01 15:00:00,35.53,35.64,35.52,35.64,61950.0,31.1219,31.2183,31.1132,31.2183,61950.0
2019-04-01 15:30:00,35.63,35.72,35.56,35.68,195903.0,31.2095,31.2884,31.1482,31.2533,195903.0
2019-04-02 09:30:00,35.83,35.91,35.42,35.69,147729.0,31.3847,31.4548,31.0256,31.2621,147729.0
2019-04-02 10:00:00,35.7,35.71,35.33,35.37,213521.0,31.2708,31.2796,30.9467,30.9818,213521.0
2019-04-02 10:30:00,35.37,35.43,35.24,35.28,110407.0,30.9818,31.0343,30.8679,30.9029,110407.0
2019-04-02 11:00:00,35.28,35.38,35.12,35.37,122645.0,30.9029,30.9905,30.7628,30.9818,122645.0
2019-04-02 11:30:00,35.36,35.42,35.31,35.32,116995.0,30.973,31.0256,30.9292,30.938,116995.0
2019-04-02 12:00:00,35.33,35.36,35.08,35.12,99773.0,30.9467,30.973,30.7278,30.7628,99773.0
2019-04-02 12:30:00,35.12,35.2,35.09,35.12,44026.0,30.7628,30.8329,30.7365,30.7628,44026.0
2019-04-02 13:00:00,35.12,35.24,35.1,35.21,38833.0,30.7628,30.8679,30.7453,30.8416,38833.0
2019-04-02 13:30:00,35.21,35.27,35.16,35.2,58036.0,30.8416,30.8942,30.7978,30.8329,58036.0
2019-04-02 14:00:00,35.2,35.26,35.16,35.23,46322.0,30.8329,30.8854,30.7978,30.8591,46322.0
2019-04-02 14:30:00,35.23,35.42,35.23,35.4,83244.0,30.8591,31.0256,30.8591,31.0081,83244.0
2019-04-02 15:00:00,35.4,35.45,35.32,35.35,90572.0,31.0081,31.0518,30.938,30.9643,90572.0
2019-04-02 15:30:00,35.35,35.43,35.34,35.39,253990.0,30.9643,31.0343,30.9555,30.9993,253990.0
2019-04-03 09:30:00,35.81,36.14,35.81,35.86,94241.0,31.3672,31.6562,31.3672,31.411,94241.0
2019-04-03 10:00:00,35.85,35.89,35.55,35.59,66559.0,31.4022,31.4373,31.1394,31.1745,66559.0
2019-04-03 10:30:00,35.59,35.88,35.54,35.78,73968.0,31.1745,31.4285,31.1307,31.3409,73968.0
2019-04-03 11:00:00,35.78,35.91,35.68,35.7,52472.0,31.3409,31.4548,31.2533,31.2708,52472.0
2019-04-03 11:30:00,35.69,35.82,35.65,35.76,43342.0,31.2621,31.3759,31.227,31.3234,43342.0
2019-04-03 12:00:00,35.77,35.81,35.7,35.71,39061.0,31.3321,31.3672,31.2708,31.2796,39061.0
2019-04-03 12:30:00,35.7,35.73,35.63,35.66,48095.0,31.2708,31.2971,31.2095,31.2358,48095.0
2019-04-03 13:00:00,35.66,35.77,35.66,35.7,45587.0,31.2358,31.3321,31.2358,31.2708,45587.0
2019-04-03 13:30:00,35.7,35.81,35.68,35.7,66322.0,31.2708,31.3672,31.2533,31.2708,66322.0
2019-04-03 14:00:00,35.69,35.71,35.6,35.66,100746.0,31.2621,31.2796,31.1832,31.2358,100746.0
2019-04-03 14:30:00,35.66,35.66,35.52,35.56,47556.0,31.2358,31.2358,31.1132,31.1482,47556.0
2019-04-03 15:00:00,35.55,35.56,35.31,35.42,110120.0,31.1394,31.1482,30.9292,31.0256,110120.0
2019-04-03 15:30:00,35.42,35.48,35.34,35.42,266884.0,31.0256,31.0781,30.9555,31.0256,266884.0
2019-04-04 09:30:00,35.3,35.49,35.17,35.27,254969.0,30.9205,31.0869,30.8066,30.8942,254969.0
2019-04-04 10:00:00,35.28,35.4,35.21,35.23,104950.0,30.9029,31.0081,30.8416,30.8591,104950.0
2019-04-04 10:30:00,35.23,35.47,35.19,35.43,104043.0,30.8591,31.0694,30.8241,31.0343,104043.0
2019-04-04 11:00:00,35.43,35.54,35.24,35.35,262534.0,31.0343,31.1307,30.8679,30.9643,262534.0
2019-04-04 11:30:00,35.35,35.44,35.3,35.35,54669.0,30.9643,31.0431,30.9205,30.9643,54669.0
2019-04-04 12:00:00,35.34,35.36,35.15,35.21,53491.0,30.9555,30.973,30.7891,30.8416,53491.0
2019-04-04 12:30:00,35.2,35.29,35.2,35.23,45070.0,30.8329,30.9117,30.8329,30.8591,45070.0
2019-04-04 13:00:00,35.24,35.29,35.19,35.23,49591.0,30.8679,30.9117,30.8241,30.8591,49591.0
2019-04-04 13:30:00,35.23,35.29,35.16,35.18,118154.0,30.8591,30.9117,30.7978,30.8153,118154.0
2019-04-04 14:00:00,35.18,35.19,35.11,35.13,88742.0,30.8153,30.8241,30.754,30.7716,88742.0
2019-04-04 14:30:00,35.12,35.17,35.08,35.08,57390.0,30.7628,30.8066,30.7278,30.7278,57390.0
2019-04-04 15:00:00,35.07,35.11,35.04,35.06,140333.0,30.719,30.754,30.6927,30.7102,140333.0
2019-04-04 15:30:00,35.06,35.25,35.04,35.23,531079.0,30.7102,30.8767,30.6927,30.8591,531079.0
2019-04-05 09:30:00,35.31,35.51,35.24,35.39,98947.0,30.9292,31.1044,30.8679,30.9993,98947.0
2019-04-05 10:00:00,35.39,35.66,35.39,35.61,57804.0,30.9993,31.2358,30.9993,31.192,57804.0
2019-04-05 10:30:00,35.62,35.83,35.61,35.72,98681.0,31.2008,31.3847,31.192,31.2884,98681.0
2019-04-05 11:00:00,35.71,35.83,35.68,35.72,98183.0,31.2796,31.3847,31.2533,31.2884,98183.0
2019-04-05 11:30:00,35.71,35.76,35.67,35.7,66521.0,31.2796,31.3234,31.2446,31.2708,66521.0
2019-04-05 12:00:00,35.7,35.72,35.63,35.7,46502.0,31.2708,31.2884,31.2095,31.2708,46502.0
2019-04-05 12:30:00,35.7,35.72,35.63,35.7,71171.0,31.2708,31.2884,31.2095,31.2708,71171.0
2019-04-05 13:00:00,35.69,35.78,35.69,35.76,54533.0,31.2621,31.3409,31.2621,31.3234,54533.0
2019-04-05 13:30:00,35.75,35.89,35.67,35.89,66162.0,31.3146,31.4373,31.2446,31.4373,66162.0
2019-04-05 14:00:00,35.88,35.88,35.72,35.75,82428.0,31.4285,31.4285,31.2884,31.3146,82428.0
2019-04-05 14:30:00,35.75,35.76,35.71,35.73,51805.0,31.3146,31.3234,31.2796,31.2971,51805.0
2019-04-05 15:00:00,35.73,35.75,35.66,35.75,74424.0,31.2971,31.3146,31.2358,31.3146,74424.0
2019-04-05 15:30:00,35.75,35.85,35.75,35.84,202398.0,31.3146,31.4022,31.3146,31.3935,202398.0
2019-04-08 09:30:00,35.65,35.8,35.3,35.3,151763.0,31.227,31.3584,30.9205,30.9205,151763.0
2019-04-08 10:00:00,35.28,35.53,35.16,35.52,150539.0,30.9029,31.1219,30.7978,31.1132,150539.0
2019-04-08 10:30:00,35.51,35.77,35.48,35.65,71021.0,31.1044,31.3321,31.0781,31.227,71021.0
2019-04-08 11:00:00,35.66,35.72,35.59,35.66,100493.0,31.2358,31.2884,31.1745,31.2358,100493.0
2019-04-08 11:30:00,35.65,35.85,35.65,35.73,68294.0,31.227,31.4022,31.227,31.2971,68294.0
2019-04-08 12:00:00,35.73,35.79,35.64,35.78,45451.0,31.2971,31.3497,31.2183,31.3409,45451.0
2019-04-08 12:30:00,35.78,35.79,35.66,35.68,29995.0,31.3409,31.3497,31.2358,31.2533,29995.0
2019-04-08 13:00:00,35.68,35.72,35.62,35.7,36045.0,31.2533,31.2884,31.2008,31.2708,36045.0
2019-04-08 13:30:00,35.7,35.84,35.68,35.79,51016.0,31.2708,31.3935,31.2533,31.3497,51016.0
2019-04-08 14:00:00,35.79,35.86,35.74,35.74,51211.0,31.3497,31.411,31.3059,31.3059,51211.0
2019-04-08 14:30:00,35.72,35.83,35.72,35.75,49220.0,31.2884,31.3847,31.2884,31.3146,49220.0
2019-04-08 15:00:00,35.75,35.77,35.7,35.73,50262.0,31.3146,31.3321,31.2708,31.2971,50262.0
2019-04-08 15:30:00,35.73,35.9,35.73,35.83,145543.0,31.2971,31.446,31.2971,31.3847,145543.0
2019-04-09 09:30:00,35.52,35.53,35.0,35.14,82258.0,31.1132,31.1219,30.6577,30.7803,82258.0
2019-04-09 10:00:00,35.13,35.13,34.91,34.93,41662.0,30.7716,30.7716,30.5788,30.5964,41662.0
2019-04-09 10:30:00,34.93,34.94,34.65,34.77,88085.0,30.5964,30.6051,30.3511,30.4562,88085.0
2019-04-09 11:00:00,34.77,34.93,34.71,34.91,67187.0,30.4562,30.5964,30.4037,30.5788,67187.0
2019-04-09 11:30:00,34.92,34.99,34.87,34.99,38202.0,30.5876,30.6489,30.5438,30.6489,38202.0
2019-04-09 12:00:00,34.99,35.15,34.98,35.08,42877.0,30.6489,30.7891,30.6402,30.7278,42877.0
2019-04-09 12:30:00,35.08,35.13,35.03,35.04,156573.0,30.7278,30.7716,30.684,30.6927,156573.0
2019-04-09 13:00:00,35.03,35.05,34.96,34.98,86708.0,30.684,30.7015,30.6226,30.6402,86708.0
2019-04-09 13:30:00,34.98,35.0,34.81,34.86,70136.0,30.6402,30.6577,30.4913,30.535,70136.0
2019-04-09 14:00:00,34.87,34.9,34.77,34.77,41927.0,30.5438,30.5701,30.4562,30.4562,41927.0
2019-04-09 14:30:00,34.76,34.82,34.72,34.74,49435.0,30.4475,30.5,30.4124,30.4299,49435.0
2019-04-09 15:00:00,34.75,34.78,34.6,34.61,76728.0,30.4387,30.465,30.3073,30.3161,76728.0
2019-04-09 15:30:00,34.61,34.69,34.6,34.69,230517.0,30.3161,30.3861,30.3073,30.3861,230517.0
2019-04-10 09:30:00,34.76,34.98,34.45,34.54,104815.0,30.4475,30.6402,30.1759,30.2547,104815.0
2019-04-10 10:00:00,34.54,34.6,34.35,34.4,72894.0,30.2547,30.3073,30.0883,30.1321,72894.0
2019-04-10 10:30:00,34.4,34.55,34.39,34.46,63903.0,30.1321,30.2635,30.1234,30.1847,63903.0
2019-04-10 11:00:00,34.46,34.58,34.41,34.45,53111.0,30.1847,30.2898,30.1409,30.1759,53111.0
2019-04-10 11:30:00,34.45,34.5,34.38,34.46,52884.0,30.1759,30.2197,30.1146,30.1847,52884.0
2019-04-10 12:00:00,34.48,34.57,34.44,34.57,31741.0,30.2022,30.281,30.1672,30.281,31741.0
2019-04-10 12:30:00,34.57,34.62,34.55,34.56,30573.0,30.281,30.3248,30.2635,30.2723,30573.0
2019-04-10 13:00:00,34.57,34.68,34.57,34.64,36591.0,30.281,30.3774,30.281,30.3423,36591.0
2019-04-10 13:30:00,34.64,34.65,34.53,34.57,41298.0,30.3423,30.3511,30.246,30.281,41298.0
2019-04-10 14:00:00,34.58,34.67,34.53,34.59,44968.0,30.2898,30.3686,30.246,30.2985,44968.0
2019-04-10 14:30:00,34.58,34.66,34.56,34.65,33124.0,30.2898,30.3599,30.2723,30.3511,33124.0
2019-04-10 15:00:00,34.66,34.78,34.66,34.76,76418.0,30.3599,30.465,30.3599,30.4475,76418.0
2019-04-10 15:30:00,34.77,34.82,34.65,34.67,210167.0,30.4562,30.5,30.3511,30.3686,210167.0
2019-04-11 09:30:00,34.47,34.53,33.87,34.3,230226.0,30.1934,30.246,29.6679,30.0445,230226.0
2019-04-11 10:00:00,34.3,34.44,34.26,34.38,118156.0,30.0445,30.1672,30.0095,30.1146,118156.0
2019-04-11 10:30:00,34.38,34.41,34.14,34.14,93331.0,30.1146,30.1409,29.9044,29.9044,93331.0
2019-04-11 11:00:00,34.14,34.14,33.92,33.94,104883.0,29.9044,29.9044,29.7117,29.7292,104883.0
2019-04-11 11:30:00,33.93,34.0,33.77,33.92,133691.0,29.7204,29.7817,29.5803,29.7117,133691.0
2019-04-11 12:00:00,33.91,33.91,33.81,33.87,66892.0,29.7029,29.7029,29.6153,29.6679,66892.0
2019-04-11 12:30:00,33.87,33.87,33.77,33.84,86033.0,29.6679,29.6679,29.5803,29.6416,86033.0
2019-04-11 13:00:00,33.85,33.91,33.8,33.86,58992.0,29.6504,29.7029,29.6066,29.6591,58992.0
2019-04-11 13:30:00,33.88,33.88,33.7,33.73,87329.0,29.6766,29.6766,29.519,29.5452,87329.0
2019-04-11 14:00:00,33.73,33.77,33.59,33.59,111502.0,29.5452,29.5803,29.4226,29.4226,111502.0
2019-04-11 14:30:00,33.59,33.64,33.53,33.58,85268.0,29.4226,29.4664,29.3701,29.4139,85268.0
2019-04-11 15:00:00,33.59,33.74,33.57,33.64,76671.0,29.4226,29.554,29.4051,29.4664,76671.0
2019-04-11 15:30:00,33.65,33.83,33.64,33.8,274939.0,29.4752,29.6328,29.4664,29.6066,274939.0
2019-04-12 09:30:00,34.09,34.32,33.87,34.19,186933.0,29.8606,30.062,29.6679,29.9482,186933.0
2019-04-12 10:00:00,34.21,34.28,33.85,33.9,182682.0,29.9657,30.027,29.6504,29.6942,182682.0
2019-04-12 10:30:00,33.9,33.95,33.58,33.59,278483.0,29.6942,29.7379,29.4139,29.4226,278483.0
2019-04-12 11:00:00,33.59,33.78,33.52,33.7,79583.0,29.4226,29.589,29.3613,29.519,79583.0
2019-04-12 11:30:00,33.7,33.73,33.58,33.66,59249.0,29.519,29.5452,29.4139,29.4839,59249.0
2019-04-12 12:00:00,33.67,33.88,33.66,33.84,41022.0,29.4927,29.6766,29.4839,29.6416,41022.0
2019-04-12 12:30:00,33.84,33.89,33.81,33.84,47795.0,29.6416,29.6854,29.6153,29.6416,47795.0
2019-04-12 13:00:00,33.84,33.99,33.84,33.93,98577.0,29.6416,29.773,29.6416,29.7204,98577.0
2019-04-12 13:30:00,33.93,33.97,33.91,33.94,43196.0,29.7204,29.7555,29.7029,29.7292,43196.0
2019-04-12 14:00:00,33.94,34.0,33.92,33.98,61044.0,29.7292,29.7817,29.7117,29.7642,61044.0
2019-04-12 14:30:00,33.97,33.99,33.9,33.91,82154.0,29.7555,29.773,29.6942,29.7029,82154.0
2019-04-12 15:00:00,33.91,33.91,33.75,33.79,82728.0,29.7029,29.7029,29.5628,29.5978,82728.0
2019-04-12 15:30:00,33.79,33.88,33.77,33.85,193330.0,29.5978,29.6766,29.5803,29.6504,193330.0
2019-04-15 09:30:00,33.99,34.28,33.58,33.9,103181.0,29.773,30.027,29.4139,29.6942,103181.0
2019-04-15 10:00:00,33.89,34.12,33.88,33.89,79120.0,29.6854,29.8869,29.6766,29.6854,79120.0
2019-04-15 10:30:00,33.89,33.95,33.8,33.93,88761.0,29.6854,29.7379,29.6066,29.7204,88761.0
2019-04-15 11:00:00,33.94,34.03,33.87,33.97,85952.0,29.7292,29.808,29.6679,29.7555,85952.0
2019-04-15 11:30:00,33.95,34.05,33.87,33.91,125446.0,29.7379,29.8255,29.6679,29.7029,125446.0
2019-04-15 12:00:00,33.91,33.91,33.68,33.7,134212.0,29.7029,29.7029,29.5014,29.519,134212.0
2019-04-15 12:30:00,33.7,33.77,33.62,33.73,52950.0,29.519,29.5803,29.4489,29.5452,52950.0
2019-04-15 13:00:00,33.73,33.86,33.73,33.79,56349.0,29.5452,29.6591,29.5452,29.5978,56349.0
2019-04-15 13:30:00,33.79,33.82,33.75,33.79,79727.0,29.5978,29.6241,29.5628,29.5978,79727.0
2019-04-15 14:00:00,33.79,33.81,33.7,33.72,54668.0,29.5978,29.6153,29.519,29.5365,54668.0
2019-04-15 14:30:00,33.73,33.75,33.58,33.64,38503.0,29.5452,29.5628,29.4139,29.4664,38503.0
2019-04-15 15:00:00,33.65,33.69,33.61,33.65,44382.0,29.4752,29.5102,29.4401,29.4752,44382.0
2019-04-15 15:30:00,33.64,33.7,33.58,33.66,137713.0,29.4664,29.519,29.4139,29.4839,137713.0
2019-04-16 09:30:00,33.7,33.85,33.67,33.84,104340.0,29.519,29.6504,29.4927,29.6416,104340.0
2019-04-16 10:00:00,33.85,33.99,33.76,33.97,106588.0,29.6504,29.773,29.5715,29.7555,106588.0
2019-04-16 10:30:00,33.97,33.97,33.79,33.8,59820.0,29.7555,29.7555,29.5978,29.6066,59820.0
2019-04-16 11:00:00,33.79,33.84,33.71,33.8,63745.0,29.5978,29.6416,29.5277,29.6066,63745.0
2019-04-16 11:30:00,33.79,33.96,33.75,33.9,43942.0,29.5978,29.7467,29.5628,29.6942,43942.0
2019-04-16 12:00:00,33.9,33.96,33.85,33.85,31687.0,29.6942,29.7467,29.6504,29.6504,31687.0
2019-04-16 12:30:00,33.85,34.02,33.83,33.97,70117.0,29.6504,29.7993,29.6328,29.7555,70117.0
2019-04-16 13:00:00,33.97,34.05,33.93,33.96,78039.0,29.7555,29.8255,29.7204,29.7467,78039.0
2019-04-16 13:30:00,33.96,34.0,33.91,34.0,72290.0,29.7467,29.7817,29.7029,29.7817,72290.0
2019-04-16 14:00:00,34.0,34.1,33.95,34.04,84999.0,29.7817,29.8693,29.7379,29.8168,84999.0
2019-04-16 14:30:00,34.05,34.12,34.04,34.09,48859.0,29.8255,29.8869,29.8168,29.8606,48859.0
2019-04-16 15:00:00,34.1,34.12,34.05,34.08,96938.0,29.8693,29.8869,29.8255,29.8518,96938.0
2019-04-16 15:30:00,34.07,34.08,33.96,34.07,277018.0,29.8431,29.8518,29.7467,29.8431,277018.0
2019-04-17 09:30:00,34.36,34.99,34.36,34.95,226193.0,30.0971,30.6489,30.0971,30.6139,226193.0
2019-04-17 10:00:00,34.94,34.99,34.48,34.87,138919.0,30.6051,30.6489,30.2022,30.5438,138919.0
2019-04-17 10:30:00,34.88,34.97,34.38,34.39,131427.0,30.5526,30.6314,30.1146,30.1234,131427.0
2019-04-17 11:00:00,34.38,34.43,34.16,34.17,66558.0,30.1146,30.1584,29.9219,29.9307,66558.0
2019-04-17 11:30:00,34.17,34.28,34.12,34.19,74527.0,29.9307,30.027,29.8869,29.9482,74527.0
2019-04-17 12:00:00,34.18,34.34,34.15,34.29,63363.0,29.9394,30.0796,29.9131,30.0358,63363.0
2019-04-17 12:30:00,34.29,34.42,34.21,34.37,64588.0,30.0358,30.1496,29.9657,30.1058,64588.0
2019-04-17 13:00:00,34.37,34.4,34.3,34.35,38995.0,30.1058,30.1321,30.0445,30.0883,38995.0
2019-04-17 13:30:00,34.35,34.42,34.32,34.36,68616.0,30.0883,30.1496,30.062,30.0971,68616.0
2019-04-17 14:00:00,34.37,34.5,34.32,34.33,83589.0,30.1058,30.2197,30.062,30.0708,83589.0
2019-04-17 14:30:00,34.34,34.36,34.23,34.24,67485.0,30.0796,30.0971,29.9832,29.992,67485.0
2019-04-17 15:00:00,34.25,34.38,34.19,34.2,107419.0,30.0007,30.1146,29.9482,29.9569,107419.0
2019-04-17 15:30:00,34.21,34.3,34.12,34.16,324945.0,29.9657,30.0445,29.8869,29.9219,324945.0
2019-04-18 09:30:00,34.26,34.32,33.97,34.27,72119.0,30.0095,30.062,29.7555,30.0182,72119.0
2019-04-18 10:00:00,34.28,34.3,33.42,33.46,144195.0,30.027,30.0445,29.2737,29.3087,144195.0
2019-04-18 10:30:00,33.47,33.55,33.32,33.44,105491.0,29.3175,29.3876,29.1861,29.2912,105491.0
2019-04-18 11:00:00,33.44,33.56,33.32,33.44,111313.0,29.2912,29.3963,29.1861,29.2912,111313.0
2019-04-18 11:30:00,33.44,33.67,33.43,33.67,102686.0,29.2912,29.4927,29.2825,29.4927,102686.0
2019-04-18 12:00:00,33.69,33.72,33.57,33.63,55832.0,29.5102,29.5365,29.4051,29.4576,55832.0
2019-04-18 12:30:00,33.62,33.76,33.58,33.73,55071.0,29.4489,29.5715,29.4139,29.5452,55071.0
2019-04-18 13:00:00,33.73,33.74,33.67,33.73,36959.0,29.5452,29.554,29.4927,29.5452,36959.0
2019-04-18 13:30:00,33.73,34.06,33.7,33.86,227378.0,29.5452,29.8343,29.519,29.6591,227378.0
2019-04-18 14:00:00,33.86,34.06,33.82,34.03,109904.0,29.6591,29.8343,29.6241,29.808,109904.0
2019-04-18 14:30:00,34.02,34.06,33.94,33.96,98504.0,29.7993,29.8343,29.7292,29.7467,98504.0
2019-04-18 15:00:00,33.96,34.13,33.95,34.02,168029.0,29.7467,29.8956,29.7379,29.7993,168029.0
2019-04-18 15:30:00,34.02,34.03,33.87,33.96,361431.0,29.7993,29.808,29.6679,29.7467,361431.0
2019-04-22 09:30:00,33.69,33.83,32.8,32.85,207511.0,29.5102,29.6328,28.7306,28.7744,207511.0
2019-04-22 10:00:00,32.89,33.26,32.64,33.18,323047.0,28.8095,29.1336,28.5905,29.0635,323047.0
2019-04-22 10:30:00,33.18,33.53,32.85,33.29,214225.0,29.0635,29.3701,28.7744,29.1598,214225.0
2019-04-22 11:00:00,33.27,33.54,33.25,33.52,194105.0,29.1423,29.3788,29.1248,29.3613,194105.0
2019-04-22 11:30:00,33.52,33.95,33.47,33.87,245467.0,29.3613,29.7379,29.3175,29.6679,245467.0
2019-04-22 12:00:00,33.87,33.9,33.42,33.52,123441.0,29.6679,29.6942,29.2737,29.3613,123441.0
2019-04-22 12:30:00,33.52,33.67,33.44,33.51,76268.0,29.3613,29.4927,29.2912,29.3525,76268.0
2019-04-22 13:00:00,33.51,33.52,33.19,33.19,83319.0,29.3525,29.3613,29.0722,29.0722,83319.0
2019-04-22 13:30:00,33.18,33.22,32.91,32.96,154134.0,29.0635,29.0985,28.827,28.8708,154134.0
2019-04-22 14:00:00,32.94,33.03,32.8,32.84,148166.0,28.8533,28.9321,28.7306,28.7657,148166.0
2019-04-22 14:30:00,32.85,32.86,32.54,32.58,183985.0,28.7744,28.7832,28.5029,28.5379,183985.0
2019-04-22 15:00:00,32.59,32.62,32.46,32.51,373626.0,28.5467,28.573,28.4328,28.4766,373626.0
2019-04-22 15:30:00,32.52,32.54,32.19,32.27,827011.0,28.4854,28.5029,28.1963,28.2664,827011.0
2019-04-23 09:30:00,32.17,32.99,32.17,32.78,228557.0,28.1788,28.8971,28.1788,28.7131,228557.0
2019-04-23 10:00:00,32.78,32.91,32.7,32.73,104238.0,28.7131,28.827,28.643,28.6693,104238.0
2019-04-23 10:30:00,32.75,33.04,32.71,33.0,248246.0,28.6868,28.9408,28.6518,28.9058,248246.0
2019-04-23 11:00:00,33.01,33.09,32.78,32.88,143590.0,28.9146,28.9846,28.7131,28.8007,143590.0
2019-04-23 11:30:00,32.87,33.08,32.82,33.0,244457.0,28.7919,28.9759,28.7481,28.9058,244457.0
2019-04-23 12:00:00,33.0,33.13,32.98,33.0,135590.0,28.9058,29.0197,28.8883,28.9058,135590.0
2019-04-23 12:30:00,33.0,33.06,32.95,33.03,102582.0,28.9058,28.9584,28.862,28.9321,102582.0
2019-04-23 13:00:00,33.04,33.05,32.97,32.98,101088.0,28.9408,28.9496,28.8795,28.8883,101088.0
2019-04-23 13:30:00,32.98,33.0,32.79,32.79,95728.0,28.8883,28.9058,28.7219,28.7219,95728.0
2019-04-23 14:00:00,32.8,32.84,32.67,32.73,130244.0,28.7306,28.7657,28.6168,28.6693,130244.0
2019-04-23 14:30:00,32.73,32.81,32.67,32.8,192641.0,28.6693,28.7394,28.6168,28.7306,192641.0
2019-04-23 15:00:00,32.8,32.84,32.74,32.76,135699.0,28.7306,28.7657,28.6781,28.6956,135699.0
2019-04-23 15:30:00,32.76,32.85,32.69,32.82,441361.0,28.6956,28.7744,28.6343,28.7481,441361.0
2019-04-24 09:30:00,32.9,32.96,32.45,32.55,156609.0,28.8182,28.8708,28.424,28.5116,156609.0
2019-04-24 10:00:00,32.55,32.58,32.18,32.19,185619.0,28.5116,28.5379,28.1875,28.1963,185619.0
2019-04-24 10:30:00,32.18,32.24,32.04,32.09,267378.0,28.1875,28.2401,28.0649,28.1087,267378.0
2019-04-24 11:00:00,32.08,32.18,31.98,32.05,142203.0,28.1,28.1875,28.0124,28.0737,142203.0
2019-04-24 11:30:00,32.05,32.37,32.02,32.32,117714.0,28.0737,28.354,28.0474,28.3102,117714.0
2019-04-24 12:00:00,32.32,32.56,32.26,32.51,168053.0,28.3102,28.5204,28.2576,28.4766,168053.0
2019-04-24 12:30:00,32.51,32.66,32.49,32.52,104374.0,28.4766,28.608,28.4591,28.4854,104374.0
2019-04-24 13:00:00,32.52,32.61,32.42,32.52,197002.0,28.4854,28.5642,28.3978,28.4854,197002.0
2019-04-24 13:30:00,32.52,32.52,32.28,32.3,211642.0,28.4854,28.4854,28.2751,28.2927,211642.0
2019-04-24 14:00:00,32.3,32.35,32.26,32.28,184458.0,28.2927,28.3365,28.2576,28.2751,184458.0
2019-04-24 14:30:00,32.28,32.44,32.28,32.43,199152.0,28.2751,28.4153,28.2751,28.4065,199152.0
2019-04-24 15:00:00,32.43,32.51,32.37,32.43,214406.0,28.4065,28.4766,28.354,28.4065,214406.0
2019-04-24 15:30:00,32.44,32.53,32.41,32.48,361311.0,28.4153,28.4941,28.389,28.4503,361311.0
2019-04-25 09:30:00,32.52,32.57,31.84,32.08,143635.0,28.4854,28.5292,27.8897,28.1,143635.0
2019-04-25 10:00:00,32.07,32.11,31.54,31.57,194827.0,28.0912,28.1262,27.6269,27.6532,194827.0
2019-04-25 10:30:00,31.58,31.91,31.46,31.78,158957.0,27.662,27.951,27.5569,27.8372,158957.0
2019-04-25 11:00:00,31.78,32.1,31.73,32.02,189098.0,27.8372,28.1175,27.7934,28.0474,189098.0
2019-04-25 11:30:00,32.02,32.05,31.94,31.94,116127.0,28.0474,28.0737,27.9773,27.9773,116127.0
2019-04-25 12:00:00,31.94,32.01,31.9,31.9,89224.0,27.9773,28.0386,27.9423,27.9423,89224.0
2019-04-25 12:30:00,31.89,32.02,31.86,32.01,80966.0,27.9335,28.0474,27.9072,28.0386,80966.0
2019-04-25 13:00:00,32.01,32.03,31.85,31.91,77116.0,28.0386,28.0562,27.8985,27.951,77116.0
2019-04-25 13:30:00,31.9,31.92,31.8,31.83,78645.0,27.9423,27.9598,27.8547,27.881,78645.0
2019-04-25 14:00:00,31.84,31.87,31.73,31.74,71711.0,27.8897,27.916,27.7934,27.8021,71711.0
2019-04-25 14:30:00,31.73,31.82,31.66,31.81,104585.0,27.7934,27.8722,27.7321,27.8635,104585.0
2019-04-25 15:00:00,31.81,31.81,31.54,31.69,192220.0,27.8635,27.8635,27.6269,27.7583,192220.0
2019-04-25 15:30:00,31.69,31.71,31.58,31.6,555501.0,27.7583,27.7759,27.662,27.6795,555501.0
2019-04-26 09:30:00,31.59,31.83,31.56,31.57,167847.0,27.6707,27.881,27.6445,27.6532,167847.0
2019-04-26 10:00:00,31.58,31.74,31.5,31.72,99938.0,27.662,27.8021,27.5919,27.7846,99938.0
2019-04-26 10:30:00,31.74,31.82,31.51,31.53,114482.0,27.8021,27.8722,27.6007,27.6182,114482.0
2019-04-26 11:00:00,31.52,31.75,31.46,31.74,104552.0,27.6094,27.8109,27.5569,27.8021,104552.0
2019-04-26 11:30:00,31.73,31.83,31.63,31.68,108071.0,27.7934,27.881,27.7058,27.7496,108071.0
2019-04-26 12:00:00,31.69,31.79,31.65,31.69,132040.0,27.7583,27.8459,27.7233,27.7583,132040.0
2019-04-26 12:30:00,31.69,31.71,31.62,31.66,56582.0,27.7583,27.7759,27.697,27.7321,56582.0
2019-04-26 13:00:00,31.65,31.67,31.55,31.58,66922.0,27.7233,27.7408,27.6357,27.662,66922.0
2019-04-26 13:30:00,31.58,31.6,31.49,31.55,136662.0,27.662,27.6795,27.5832,27.6357,136662.0
2019-04-26 14:00:00,31.54,31.55,31.39,31.5,109618.0,27.6269,27.6357,27.4956,27.5919,109618.0
2019-04-26 14:30:00,31.51,31.53,31.33,31.36,124647.0,27.6007,27.6182,27.443,27.4693,124647.0
2019-04-26 15:00:00,31.36,31.55,31.34,31.49,139543.0,27.4693,27.6357,27.4518,27.5832,139543.0
2019-04-26 15:30:00,31.49,31.66,31.48,31.58,362792.0,27.5832,27.7321,27.5744,27.662,362792.0
2019-04-29 09:30:00,31.53,31.75,31.36,31.69,104524.0,27.6182,27.8109,27.4693,27.7583,104524.0
2019-04-29 10:00:00,31.69,31.89,31.6,31.75,82108.0,27.7583,27.9335,27.6795,27.8109,82108.0
2019-04-29 10:30:00,31.74,31.8,31.7,31.7,76923.0,27.8021,27.8547,27.7671,27.7671,76923.0
2019-04-29 11:00:00,31.7,31.79,31.65,31.77,58221.0,27.7671,27.8459,27.7233,27.8284,58221.0
2019-04-29 11:30:00,31.77,31.86,31.75,31.85,63197.0,27.8284,27.9072,27.8109,27.8985,63197.0
2019-04-29 12:00:00,31.85,31.96,31.83,31.92,79687.0,27.8985,27.9948,27.881,27.9598,79687.0
2019-04-29 12:30:00,31.92,31.99,31.89,31.99,54863.0,27.9598,28.0211,27.9335,28.0211,54863.0
2019-04-29 13:00:00,31.99,31.99,31.9,31.92,42375.0,28.0211,28.0211,27.9423,27.9598,42375.0
2019-04-29 13:30:00,31.92,31.98,31.87,31.96,60040.0,27.9598,28.0124,27.916,27.9948,60040.0
2019-04-29 14:00:00,31.96,32.03,31.95,32.0,62472.0,27.9948,28.0562,27.9861,28.0299,62472.0
2019-04-29 14:30:00,32.0,32.0,31.92,31.96,64005.0,28.0299,28.0299,27.9598,27.9948,64005.0
2019-04-29 15:00:00,31.96,32.09,31.95,32.05,124373.0,27.9948,28.1087,27.9861,28.0737,124373.0
2019-04-29 15:30:00,32.05,32.06,31.94,31.99,292104.0,28.0737,28.0824,27.9773,28.0211,292104.0
2019-04-30 09:30:00,31.97,32.09,31.73,31.79,141415.0,28.0036,28.1087,27.7934,27.8459,141415.0
2019-04-30 10:00:00,31.79,31.8,31.64,31.74,99133.0,27.8459,27.8547,27.7145,27.8021,99133.0
2019-04-30 10:30:00,31.75,31.86,31.72,31.74,62061.0,27.8109,27.9072,27.7846,27.8021,62061.0
2019-04-30 11:00:00,31.73,31.76,31.53,31.7,137620.0,27.7934,27.8197,27.6182,27.7671,137620.0
2019-04-30 11:30:00,31.7,31.75,31.68,31.69,70039.0,27.7671,27.8109,27.7496,27.7583,70039.0
2019-04-30 12:00:00,31.69,31.76,31.59,31.61,89592.0,27.7583,27.8197,27.6707,27.6883,89592.0
2019-04-30 12:30:00,31.63,31.67,31.58,31.63,56664.0,27.7058,27.7408,27.662,27.7058,56664.0
2019-04-30 13:00:00,31.63,31.72,31.63,31.69,47713.0,27.7058,27.7846,27.7058,27.7583,47713.0
2019-04-30 13:30:00,31.69,31.88,31.68,31.81,121991.0,27.7583,27.9248,27.7496,27.8635,121991.0
2019-04-30 14:00:00,31.81,31.81,31.67,31.7,73972.0,27.8635,27.8635,27.7408,27.7671,73972.0
2019-04-30 14:30:00,31.69,31.83,31.67,31.82,108428.0,27.7583,27.881,27.7408,27.8722,108428.0
2019-04-30 15:00:00,31.82,31.85,31.74,31.74,103291.0,27.8722,27.8985,27.8021,27.8021,103291.0
2019-04-30 15:30:00,31.74,31.77,31.64,31.68,298029.0,27.8021,27.8284,27.7145,27.7496,298029.0
2019-05-01 09:30:00,31.72,31.76,31.42,31.58,199106.0,27.7846,27.8197,27.5218,27.662,199106.0
2019-05-01 10:00:00,31.56,31.58,31.28,31.28,104990.0,27.6445,27.662,27.3992,27.3992,104990.0
2019-05-01 10:30:00,31.27,31.41,31.22,31.41,52937.0,27.3904,27.5131,27.3466,27.5131,52937.0
2019-05-01 11:00:00,31.4,31.62,31.4,31.62,90318.0,27.5043,27.697,27.5043,27.697,90318.0
2019-05-01 11:30:00,31.61,31.76,31.61,31.71,76821.0,27.6883,27.8197,27.6883,27.7759,76821.0
2019-05-01 12:00:00,31.71,31.74,31.58,31.66,85087.0,27.7759,27.8021,27.662,27.7321,85087.0
2019-05-01 12:30:00,31.65,31.71,31.58,31.7,81431.0,27.7233,27.7759,27.662,27.7671,81431.0
2019-05-01 13:00:00,31.71,31.75,31.65,31.69,48323.0,27.7759,27.8109,27.7233,27.7583,48323.0
2019-05-01 13:30:00,31.7,31.72,31.65,31.71,50525.0,27.7671,27.7846,27.7233,27.7759,50525.0
2019-05-01 14:00:00,31.71,31.84,31.67,31.82,56808.0,27.7759,27.8897,27.7408,27.8722,56808.0
2019-05-01 14:30:00,31.82,31.86,31.6,31.74,180437.0,27.8722,27.9072,27.6795,27.8021,180437.0
2019-05-01 15:00:00,31.75,31.81,31.66,31.71,208411.0,27.8109,27.8635,27.7321,27.7759,208411.0
2019-05-01 15:30:00,31.71,31.76,31.47,31.49,407167.0,27.7759,27.8197,27.5656,27.5832,407167.0
2019-05-02 09:30:00,31.22,31.68,31.15,31.66,77680.0,27.3466,27.7496,27.2853,27.7321,77680.0
2019-05-02 10:00:00,31.66,31.89,31.51,31.82,98511.0,27.7321,27.9335,27.6007,27.8722,98511.0
2019-05-02 10:30:00,31.81,31.94,31.63,31.69,61036.0,27.8635,27.9773,27.7058,27.7583,61036.0
2019-05-02 11:00:00,31.7,31.8,31.62,31.71,76942.0,27.7671,27.8547,27.697,27.7759,76942.0
2019-05-02 11:30:00,31.71,31.77,31.54,31.62,70679.0,27.7759,27.8284,27.6269,27.697,70679.0
2019-05-02 12:00:00,31.62,31.72,31.58,31.71,81723.0,27.697,27.7846,27.662,27.7759,81723.0
2019-05-02 12:30:00,31.71,31.86,31.7,31.82,97506.0,27.7759,27.9072,27.7671,27.8722,97506.0
2019-05-02 13:00:00,31.84,31.84,31.66,31.76,64098.0,27.8897,27.8897,27.7321,27.8197,64098.0
2019-05-02 13:30:00,31.75,31.85,31.75,31.8,62192.0,27.8109,27.8985,27.8109,27.8547,62192.0
2019-05-02 14:00:00,31.81,31.91,31.77,31.78,61665.0,27.8635,27.951,27.8284,27.8372,61665.0
2019-05-02 14:30:00,31.78,31.82,31.66,31.68,45415.0,27.8372,27.8722,27.7321,27.7496,45415.0
2019-05-02 15:00:00,31.68,31.79,31.67,31.75,68836.0,27.7496,27.8459,27.7408,27.8109,68836.0
2019-05-02 15:30:00,31.74,31.8,31.68,31.73,261129.0,27.8021,27.8547,27.7496,27.7934,261129.0
2019-05-03 09:30:00,32.16,32.66,31.94,32.51,130726.0,28.17,28.608,27.9773,28.4766,130726.0
2019-05-03 10:00:00,32.49,32.68,32.4,32.49,201940.0,28.4591,28.6255,28.3803,28.4591,201940.0
2019-05-03 10:30:00,32.49,32.65,32.44,32.57,104893.0,28.4591,28.5992,28.4153,28.5292,104893.0
2019-05-03 11:00:00,32.58,32.74,32.44,32.47,159136.0,28.5379,28.6781,28.4153,28.4416,159136.0
2019-05-03 11:30:00,32.48,32.59,32.39,32.59,91793.0,28.4503,28.5467,28.3715,28.5467,91793.0
2019-05-03 12:00:00,32.59,32.72,32.56,32.71,66369.0,28.5467,28.6605,28.5204,28.6518,66369.0
2019-05-03 12:30:00,32.71,32.89,32.63,32.85,90176.0,28.6518,28.8095,28.5817,28.7744,90176.0
2019-05-03 13:00:00,32.85,32.95,32.81,32.9,158063.0,28.7744,28.862,28.7394,28.8182,158063.0
2019-05-03 13:30:00,32.9,33.06,32.85,33.02,102142.0,28.8182,28.9584,28.7744,28.9233,102142.0
2019-05-03 14:00:00,33.03,33.05,32.93,33.0,92454.0,28.9321,28.9496,28.8445,28.9058,92454.0
2019-05-03 14:30:00,33.01,33.33,33.0,33.15,163011.0,28.9146,29.1949,28.9058,29.0372,163011.0
2019-05-03 15:00:00,33.15,33.21,33.08,33.16,115099.0,29.0372,29.0898,28.9759,29.046,115099.0
2019-05-03 15:30:00,33.16,33.17,33.02,33.11,372331.0,29.046,29.0547,28.9233,29.0022,372331.0
2019-05-06 09:30:00,32.29,32.56,32.05,32.3,146343.0,28.2839,28.5204,28.0737,28.2927,146343.0
2019-05-06 10:00:00,32.31,32.56,32.09,32.42,138773.0,28.3014,28.5204,28.1087,28.3978,138773.0
2019-05-06 10:30:00,32.41,32.62,32.3,32.61,142718.0,28.389,28.573,28.2927,28.5642,142718.0
2019-05-06 11:00:00,32.6,32.81,32.57,32.73,110208.0,28.5554,28.7394,28.5292,28.6693,110208.0
2019-05-06 11:30:00,32.73,32.8,32.61,32.63,87547.0,28.6693,28.7306,28.5642,28.5817,87547.0
2019-05-06 12:00:00,32.64,32.68,32.51,32.54,66725.0,28.5905,28.6255,28.4766,28.5029,66725.0
2019-05-06 12:30:00,32.53,32.53,32.34,32.34,84896.0,28.4941,28.4941,28.3277,28.3277,84896.0
2019-05-06 13:00:00,32.34,32.42,32.27,32.4,49415.0,28.3277,28.3978,28.2664,28.3803,49415.0
2019-05-06 13:30:00,32.4,32.43,32.34,32.41,50247.0,28.3803,28.4065,28.3277,28.389,50247.0
2019-05-06 14:00:00,32.41,32.43,32.35,32.37,50676.0,28.389,28.4065,28.3365,28.354,50676.0
2019-05-06 14:30:00,32.37,32.55,32.37,32.51,76212.0,28.354,28.5116,28.354,28.4766,76212.0
2019-05-06 15:00:00,32.51,32.53,32.43,32.52,65297.0,28.4766,28.4941,28.4065,28.4854,65297.0
2019-05-06 15:30:00,32.51,32.62,32.46,32.59,475437.0,28.4766,28.573,28.4328,28.5467,475437.0
2019-05-07 09:30:00,32.15,32.34,31.67,31.87,161657.0,28.1613,28.3277,27.7408,27.916,161657.0
2019-05-07 10:00:00,31.88,31.88,31.65,31.8,84761.0,27.9248,27.9248,27.7233,27.8547,84761.0
2019-05-07 10:30:00,31.81,31.86,31.59,31.65,147833.0,27.8635,27.9072,27.6707,27.7233,147833.0
2019-05-07 11:00:00,31.64,31.89,31.58,31.85,64727.0,27.7145,27.9335,27.662,27.8985,64727.0
2019-05-07 11:30:00,31.86,32.05,31.79,32.0,110816.0,27.9072,28.0737,27.8459,28.0299,110816.0
2019-05-07 12:00:00,31.99,32.15,31.92,32.14,51127.0,28.0211,28.1613,27.9598,28.1525,51127.0
2019-05-07 12:30:00,32.15,32.28,32.04,32.04,76540.0,28.1613,28.2751,28.0649,28.0649,76540.0
2019-05-07 13:00:00,32.04,32.07,31.94,32.0,58061.0,28.0649,28.0912,27.9773,28.0299,58061.0
2019-05-07 13:30:00,32.0,32.07,31.84,32.01,63996.0,28.0299,28.0912,27.8897,28.0386,63996.0
2019-05-07 14:00:00,32.0,32.07,31.91,32.02,75777.0,28.0299,28.0912,27.951,28.0474,75777.0
2019-05-07 14:30:00,32.02,32.23,32.0,32.2,101363.0,28.0474,28.2313,28.0299,28.2051,101363.0
2019-05-07 15:00:00,32.2,32.3,32.13,32.23,120379.0,28.2051,28.2927,28.1437,28.2313,120379.0
2019-05-07 15:30:00,32.23,32.34,32.11,32.2,348947.0,28.2313,28.3277,28.1262,28.2051,348947.0
2019-05-08 09:30:00,32.31,32.85,32.11,32.83,224230.0,28.3014,28.7744,28.1262,28.7569,224230.0
2019-05-08 10:00:00,32.81,33.05,32.75,32.97,231847.0,28.7394,28.9496,28.6868,28.8795,231847.0
2019-05-08 10:30:00,32.98,33.03,32.7,32.84,141084.0,28.8883,28.9321,28.643,28.7657,141084.0
2019-05-08 11:00:00,32.84,33.22,32.84,33.14,148193.0,28.7657,29.0985,28.7657,29.0284,148193.0
2019-05-08 11:30:00,33.15,33.19,32.81,32.97,128825.0,29.0372,29.0722,28.7394,28.8795,128825.0
2019-05-08 12:00:00,32.99,32.99,32.68,32.79,86828.0,28.8971,28.8971,28.6255,28.7219,86828.0
2019-05-08 12:30:00,32.79,32.89,32.72,32.84,41944.0,28.7219,28.8095,28.6605,28.7657,41944.0
2019-05-08 13:00:00,32.85,32.86,32.65,32.7,60995.0,28.7744,28.7832,28.5992,28.643,60995.0
2019-05-08 13:30:00,32.69,32.71,32.6,32.64,53535.0,28.6343,28.6518,28.5554,28.5905,53535.0
2019-05-08 14:00:00,32.65,32.65,32.55,32.61,48129.0,28.5992,28.5992,28.5116,28.5642,48129.0
2019-05-08 14:30:00,32.62,32.66,32.58,32.65,54878.0,28.573,28.608,28.5379,28.5992,54878.0
2019-05-08 15:00:00,32.65,32.82,32.64,32.81,86916.0,28.5992,28.7481,28.5905,28.7394,86916.0
2019-05-08 15:30:00,32.8,32.88,32.61,32.63,375258.0,28.7306,28.8007,28.5642,28.5817,375258.0
2019-05-09 09:30:00,32.21,32.23,30.66,32.01,136640.0,28.2138,28.2313,26.8561,28.0386,136640.0
2019-05-09 10:00:00,32.02,32.17,31.89,32.07,96436.0,28.0474,28.1788,27.9335,28.0912,96436.0
2019-05-09 10:30:00,32.07,32.37,32.03,32.24,60354.0,28.0912,28.354,28.0562,28.2401,60354.0
2019-05-09 11:00:00,32.21,32.31,32.03,32.09,55248.0,28.2138,28.3014,28.0562,28.1087,55248.0
2019-05-09 11:30:00,32.1,32.29,32.1,32.26,62399.0,28.1175,28.2839,28.1175,28.2576,62399.0
2019-05-09 12:00:00,32.27,32.36,32.19,32.3,88931.0,28.2664,28.3452,28.1963,28.2927,88931.0
2019-05-09 12:30:00,32.32,32.57,32.32,32.49,62134.0,28.3102,28.5292,28.3102,28.4591,62134.0
2019-05-09 13:00:00,32.51,32.59,32.41,32.46,39279.0,28.4766,28.5467,28.389,28.4328,39279.0
2019-05-09 13:30:00,32.47,32.68,32.42,32.65,155244.0,28.4416,28.6255,28.3978,28.5992,155244.0
2019-05-09 14:00:00,32.65,32.72,32.53,32.68,47413.0,28.5992,28.6605,28.4941,28.6255,47413.0
2019-05-09 14:30:00,32.68,32.72,32.48,32.49,57309.0,28.6255,28.6605,28.4503,28.4591,57309.0
2019-05-09 15:00:00,32.48,32.56,32.42,32.55,64421.0,28.4503,28.5204,28.3978,28.5116,64421.0
2019-05-09 15:30:00,32.55,32.63,32.39,32.42,289333.0,28.5116,28.5817,28.3715,28.3978,289333.0
2019-05-10 09:30:00,32.23,32.52,32.16,32.22,75613.0,28.2313,28.4854,28.17,28.2226,75613.0
2019-05-10 10:00:00,32.22,32.37,32.06,32.3,64007.0,28.2226,28.354,28.0824,28.2927,64007.0
2019-05-10 10:30:00,32.33,32.33,31.99,32.02,66732.0,28.3189,28.3189,28.0211,28.0474,66732.0
2019-05-10 11:00:00,32.01,32.2,31.93,32.12,105667.0,28.0386,28.2051,27.9686,28.135,105667.0
2019-05-10 11:30:00,32.11,32.17,31.97,32.1,75888.0,28.1262,28.1788,28.0036,28.1175,75888.0
2019-05-10 12:00:00,32.11,32.29,32.09,32.28,55669.0,28.1262,28.2839,28.1087,28.2751,55669.0
2019-05-10 12:30:00,32.28,32.38,32.18,32.33,65735.0,28.2751,28.3627,28.1875,28.3189,65735.0
2019-05-10 13:00:00,32.34,32.5,32.32,32.46,79866.0,28.3277,28.4678,28.3102,28.4328,79866.0
2019-05-10 13:30:00,32.48,32.69,32.43,32.45,126772.0,28.4503,28.6343,28.4065,28.424,126772.0
2019-05-10 14:00:00,32.44,32.52,32.29,32.33,63096.0,28.4153,28.4854,28.2839,28.3189,63096.0
2019-05-10 14:30:00,32.34,32.47,32.32,32.37,38921.0,28.3277,28.4416,28.3102,28.354,38921.0
2019-05-10 15:00:00,32.37,32.61,32.37,32.61,45824.0,28.354,28.5642,28.354,28.5642,45824.0
2019-05-10 15:30:00,32.61,32.61,32.33,32.41,182436.0,28.5642,28.5642,28.3189,28.389,182436.0
2019-05-13 09:30:00,31.66,31.82,31.32,31.41,76658.0,27.7321,27.8722,27.4342,27.5131,76658.0
2019-05-13 10:00:00,31.38,31.38,30.97,31.08,89647.0,27.4868,27.4868,27.1277,27.224,89647.0
2019-05-13 10:30:00,31.08,31.08,30.81,30.95,111535.0,27.224,27.224,26.9875,27.1101,111535.0
2019-05-13 11:00:00,30.94,30.99,30.63,30.67,93160.0,27.1014,27.1452,26.8298,26.8649,93160.0
2019-05-13 11:30:00,30.69,30.87,30.67,30.87,50722.0,26.8824,27.0401,26.8649,27.0401,50722.0
2019-05-13 12:00:00,30.87,31.04,30.84,30.86,57218.0,27.0401,27.189,27.0138,27.0313,57218.0
2019-05-13 12:30:00,30.9,31.05,30.84,30.89,35764.0,27.0664,27.1977,27.0138,27.0576,35764.0
2019-05-13 13:00:00,30.89,30.96,30.72,30.75,47428.0,27.0576,27.1189,26.9087,26.935,47428.0
2019-05-13 13:30:00,30.74,30.83,30.64,30.67,100305.0,26.9262,27.005,26.8386,26.8649,100305.0
2019-05-13 14:00:00,30.66,30.93,30.65,30.85,75002.0,26.8561,27.0926,26.8474,27.0226,75002.0
2019-05-13 14:30:00,30.86,31.06,30.81,31.01,53902.0,27.0313,27.2065,26.9875,27.1627,53902.0
2019-05-13 15:00:00,31.01,31.07,30.88,30.94,54521.0,27.1627,27.2153,27.0488,27.1014,54521.0
2019-05-13 15:30:00,30.93,30.96,30.85,30.92,225469.0,27.0926,27.1189,27.0226,27.0839,225469.0
2019-05-14 09:30:00,31.08,31.19,30.81,31.06,139245.0,27.224,27.3204,26.9875,27.2065,139245.0
2019-05-14 10:00:00,31.08,31.19,31.0,31.0,80808.0,27.224,27.3204,27.1539,27.1539,80808.0
2019-05-14 10:30:00,31.02,31.18,30.97,30.99,61244.0,27.1715,27.3116,27.1277,27.1452,61244.0
2019-05-14 11:00:00,31.0,31.28,30.99,31.15,84605.0,27.1539,27.3992,27.1452,27.2853,84605.0
2019-05-14 11:30:00,31.15,31.29,31.11,31.23,61163.0,27.2853,27.408,27.2503,27.3554,61163.0
2019-05-14 12:00:00,31.22,31.26,31.17,31.21,58176.0,27.3466,27.3817,27.3029,27.3379,58176.0
2019-05-14 12:30:00,31.21,31.36,31.19,31.35,83680.0,27.3379,27.4693,27.3204,27.4605,83680.0
2019-05-14 13:00:00,31.36,31.41,31.29,31.37,53940.0,27.4693,27.5131,27.408,27.478,53940.0
2019-05-14 13:30:00,31.38,31.41,31.31,31.35,103158.0,27.4868,27.5131,27.4255,27.4605,103158.0
2019-05-14 14:00:00,31.34,31.45,31.27,31.45,41458.0,27.4518,27.5481,27.3904,27.5481,41458.0
2019-05-14 14:30:00,31.43,31.45,31.36,31.44,51038.0,27.5306,27.5481,27.4693,27.5394,51038.0
2019-05-14 15:00:00,31.43,31.52,31.32,31.35,97161.0,27.5306,27.6094,27.4342,27.4605,97161.0
2019-05-14 15:30:00,31.34,31.36,31.23,31.27,198042.0,27.4518,27.4693,27.3554,27.3904,198042.0
2019-05-15 09:30:00,30.71,30.81,30.51,30.74,90344.0,26.8999,26.9875,26.7247,26.9262,90344.0
2019-05-15 10:00:00,30.75,30.85,30.52,30.84,109177.0,26.935,27.0226,26.7335,27.0138,109177.0
2019-05-15 10:30:00,30.85,30.95,30.75,30.86,80335.0,27.0226,27.1101,26.935,27.0313,80335.0
2019-05-15 11:00:00,30.86,30.87,30.65,30.79,129175.0,27.0313,27.0401,26.8474,26.97,129175.0
2019-05-15 11:30:00,30.81,30.92,30.76,30.92,50802.0,26.9875,27.0839,26.9437,27.0839,50802.0
2019-05-15 12:00:00,30.92,30.99,30.82,30.84,56267.0,27.0839,27.1452,26.9963,27.0138,56267.0
2019-05-15 12:30:00,30.84,30.89,30.79,30.85,45450.0,27.0138,27.0576,26.97,27.0226,45450.0
2019-05-15 13:00:00,30.84,30.9,30.77,30.79,35022.0,27.0138,27.0664,26.9525,26.97,35022.0
2019-05-15 13:30:00,30.8,30.99,30.8,30.99,53241.0,26.9788,27.1452,26.9788,27.1452,53241.0
2019-05-15 14:00:00,30.99,31.06,30.97,31.04,55888.0,27.1452,27.2065,27.1277,27.189,55888.0
2019-05-15 14:30:00,31.03,31.07,30.98,30.99,39743.0,27.1802,27.2153,27.1364,27.1452,39743.0
2019-05-15 15:00:00,30.98,31.13,30.98,31.11,88525.0,27.1364,27.2678,27.1364,27.2503,88525.0
2019-05-15 15:30:00,31.1,31.14,31.02,31.07,169063.0,27.2415,27.2766,27.1715,27.2153,169063.0
2019-05-16 09:30:00,31.1,31.2,30.99,31.12,64332.0,27.2415,27.3291,27.1452,27.2591,64332.0
2019-05-16 10:00:00,31.11,31.14,30.85,31.04,57641.0,27.2503,27.2766,27.0226,27.189,57641.0
2019-05-16 10:30:00,31.06,31.18,30.98,31.12,72221.0,27.2065,27.3116,27.1364,27.2591,72221.0
2019-05-16 11:00:00,31.12,31.23,31.0,31.21,60613.0,27.2591,27.3554,27.1539,27.3379,60613.0
2019-05-16 11:30:00,31.21,31.37,31.2,31.37,78041.0,27.3379,27.478,27.3291,27.478,78041.0
2019-05-16 12:00:00,31.36,31.45,31.3,31.41,75110.0,27.4693,27.5481,27.4167,27.5131,75110.0
2019-05-16 12:30:00,31.41,31.46,31.34,31.43,56755.0,27.5131,27.5569,27.4518,27.5306,56755.0
2019-05-16 13:00:00,31.43,31.48,31.31,31.46,62815.0,27.5306,27.5744,27.4255,27.5569,62815.0
2019-05-16 13:30:00,31.46,31.46,31.32,31.38,54707.0,27.5569,27.5569,27.4342,27.4868,54707.0
2019-05-16 14:00:00,31.38,31.46,31.34,31.44,58342.0,27.4868,27.5569,27.4518,27.5394,58342.0
2019-05-16 14:30:00,31.44,31.44,31.19,31.24,65039.0,27.5394,27.5394,27.3204,27.3642,65039.0
2019-05-16 15:00:00,31.23,31.23,31.01,31.05,101342.0,27.3554,27.3554,27.1627,27.1977,101342.0
2019-05-16 15:30:00,31.05,31.05,30.87,30.93,327290.0,27.1977,27.1977,27.0401,27.0926,327290.0
2019-05-17 09:30:00,30.64,30.66,30.1,30.17,133809.0,26.8386,26.8561,26.3656,26.4269,133809.0
2019-05-17 10:00:00,30.2,30.23,29.89,29.98,183776.0,26.4532,26.4795,26.1817,26.2605,183776.0
2019-05-17 10:30:00,29.99,30.29,29.84,30.22,104780.0,26.2693,26.532,26.1379,26.4707,104780.0
2019-05-17 11:00:00,30.25,30.4,30.19,30.19,64816.0,26.497,26.6284,26.4444,26.4444,64816.0
2019-05-17 11:30:00,30.19,30.19,29.95,30.03,82676.0,26.4444,26.4444,26.2342,26.3043,82676.0
2019-05-17 12:00:00,30.03,30.05,29.93,29.99,61790.0,26.3043,26.3218,26.2167,26.2693,61790.0
2019-05-17 12:30:00,29.99,30.18,29.96,30.14,66029.0,26.2693,26.4357,26.243,26.4006,66029.0
2019-05-17 13:00:00,30.15,30.32,30.13,30.24,47312.0,26.4094,26.5583,26.3919,26.4882,47312.0
2019-05-17 13:30:00,30.24,30.29,30.12,30.13,60926.0,26.4882,26.532,26.3831,26.3919,60926.0
2019-05-17 14:00:00,30.12,30.18,30.04,30.15,89319.0,26.3831,26.4357,26.313,26.4094,89319.0
2019-05-17 14:30:00,30.14,30.34,30.14,30.3,89563.0,26.4006,26.5758,26.4006,26.5408,89563.0
2019-05-17 15:00:00,30.3,30.31,30.04,30.13,82719.0,26.5408,26.5495,26.313,26.3919,82719.0
2019-05-17 15:30:00,30.13,30.15,30.01,30.02,226497.0,26.3919,26.4094,26.2868,26.2955,226497.0
2019-05-20 09:30:00,29.76,29.91,29.66,29.84,74520.0,26.0678,26.1992,25.9802,26.1379,74520.0
2019-05-20 10:00:00,29.84,29.91,29.75,29.9,54622.0,26.1379,26.1992,26.059,26.1904,54622.0
2019-05-20 10:30:00,29.9,29.96,29.77,29.89,108183.0,26.1904,26.243,26.0765,26.1817,108183.0
2019-05-20 11:00:00,29.9,29.9,29.7,29.73,88422.0,26.1904,26.1904,26.0152,26.0415,88422.0
2019-05-20 11:30:00,29.74,29.76,29.56,29.59,115741.0,26.0503,26.0678,25.8926,25.9189,115741.0
2019-05-20 12:00:00,29.59,29.68,29.56,29.58,87753.0,25.9189,25.9977,25.8926,25.9101,87753.0
2019-05-20 12:30:00,29.57,29.62,29.48,29.5,65832.0,25.9014,25.9452,25.8225,25.84,65832.0
2019-05-20 13:00:00,29.5,29.54,29.41,29.45,73092.0,25.84,25.8751,25.7612,25.7962,73092.0
2019-05-20 13:30:00,29.44,29.56,29.43,29.55,71585.0,25.7875,25.8926,25.7787,25.8838,71585.0
2019-05-20 14:00:00,29.55,29.57,29.49,29.52,48309.0,25.8838,25.9014,25.8313,25.8576,48309.0
2019-05-20 14:30:00,29.53,29.58,29.47,29.5,61564.0,25.8663,25.9101,25.8138,25.84,61564.0
2019-05-20 15:00:00,29.49,29.61,29.4,29.6,183296.0,25.8313,25.9364,25.7525,25.9276,183296.0
2019-05-20 15:30:00,29.6,29.71,29.56,29.65,304673.0,25.9276,26.024,25.8926,25.9714,304673.0
2019-05-21 09:30:00,29.71,29.97,29.71,29.96,184502.0,26.024,26.2517,26.024,26.243,184502.0
2019-05-21 10:00:00,29.96,30.36,29.95,30.32,111127.0,26.243,26.5933,26.2342,26.5583,111127.0
2019-05-21 10:30:00,30.34,30.72,30.32,30.69,129946.0,26.5758,26.9087,26.5583,26.8824,129946.0
2019-05-21 11:00:00,30.7,30.72,30.47,30.48,77706.0,26.8912,26.9087,26.6897,26.6985,77706.0
2019-05-21 11:30:00,30.48,30.59,30.41,30.49,38307.0,26.6985,26.7948,26.6371,26.7072,38307.0
2019-05-21 12:00:00,30.5,30.61,30.47,30.58,31751.0,26.716,26.8123,26.6897,26.7861,31751.0
2019-05-21 12:30:00,30.58,30.59,30.42,30.52,44920.0,26.7861,26.7948,26.6459,26.7335,44920.0
2019-05-21 13:00:00,30.53,30.54,30.42,30.48,26272.0,26.7423,26.751,26.6459,26.6985,26272.0
2019-05-21 13:30:00,30.47,30.54,30.45,30.49,31787.0,26.6897,26.751,26.6722,26.7072,31787.0
2019-05-21 14:00:00,30.48,30.49,30.38,30.44,35626.0,26.6985,26.7072,26.6109,26.6634,35626.0
2019-05-21 14:30:00,30.42,30.45,30.37,30.44,64838.0,26.6459,26.6722,26.6021,26.6634,64838.0
2019-05-21 15:00:00,30.44,30.45,30.38,30.42,56511.0,26.6634,26.6722,26.6109,26.6459,56511.0
2019-05-21 15:30:00,30.42,30.46,30.24,30.33,302623.0,26.6459,26.6809,26.4882,26.5671,302623.0
2019-05-22 09:30:00,30.32,30.32,30.05,30.18,90023.0,26.5583,26.5583,26.3218,26.4357,90023.0
2019-05-22 10:00:00,30.17,30.17,29.69,29.86,173359.0,26.4269,26.4269,26.0065,26.1554,173359.0
2019-05-22 10:30:00,29.83,29.87,29.61,29.73,94623.0,26.1291,26.1641,25.9364,26.0415,94623.0
2019-05-22 11:00:00,29.72,29.72,29.57,29.65,82668.0,26.0327,26.0327,25.9014,25.9714,82668.0
2019-05-22 11:30:00,29.65,29.65,29.47,29.53,92988.0,25.9714,25.9714,25.8138,25.8663,92988.0
2019-05-22 12:00:00,29.53,29.59,29.39,29.41,74579.0,25.8663,25.9189,25.7437,25.7612,74579.0
2019-05-22 12:30:00,29.4,29.42,29.26,29.27,109021.0,25.7525,25.77,25.6298,25.6386,109021.0
2019-05-22 13:00:00,29.28,29.3,29.14,29.18,74868.0,25.6473,25.6649,25.5247,25.5597,74868.0
2019-05-22 13:30:00,29.17,29.21,29.04,29.08,143707.0,25.551,25.586,25.4371,25.4722,143707.0
2019-05-22 14:00:00,29.08,29.15,29.02,29.13,136008.0,25.4722,25.5335,25.4196,25.5159,136008.0
2019-05-22 14:30:00,29.14,29.21,29.03,29.19,471726.0,25.5247,25.586,25.4284,25.5685,471726.0
2019-05-22 15:00:00,29.19,29.25,29.09,29.13,263242.0,25.5685,25.6211,25.4809,25.5159,263242.0
2019-05-22 15:30:00,29.13,29.18,29.01,29.05,593480.0,25.5159,25.5597,25.4108,25.4459,593480.0
2019-05-23 09:30:00,28.26,28.3,27.44,27.72,385683.0,24.7539,24.7889,24.0356,24.2809,385683.0
2019-05-23 10:00:00,27.72,27.84,27.61,27.8,198214.0,24.2809,24.386,24.1845,24.351,198214.0
2019-05-23 10:30:00,27.8,28.1,27.8,27.96,274705.0,24.351,24.6137,24.351,24.4911,274705.0
2019-05-23 11:00:00,27.97,27.98,27.73,27.79,122478.0,24.4999,24.5086,24.2896,24.3422,122478.0
2019-05-23 11:30:00,27.79,27.81,27.51,27.53,131687.0,24.3422,24.3597,24.0969,24.1145,131687.0
2019-05-23 12:00:00,27.53,27.57,27.48,27.53,132061.0,24.1145,24.1495,24.0707,24.1145,132061.0
2019-05-23 12:30:00,27.53,27.55,27.37,27.39,118979.0,24.1145,24.132,23.9743,23.9918,118979.0
2019-05-23 13:00:00,27.37,27.46,27.34,27.39,167386.0,23.9743,24.0531,23.948,23.9918,167386.0
2019-05-23 13:30:00,27.39,27.4,27.13,27.17,196607.0,23.9918,24.0006,23.7641,23.7991,196607.0
2019-05-23 14:00:00,27.17,27.37,27.15,27.17,249518.0,23.7991,23.9743,23.7816,23.7991,249518.0
2019-05-23 14:30:00,27.17,27.2,27.02,27.08,182964.0,23.7991,23.8254,23.6677,23.7203,182964.0
2019-05-23 15:00:00,27.07,27.22,27.01,27.18,231952.0,23.7115,23.8429,23.659,23.8079,231952.0
2019-05-23 15:30:00,27.18,27.28,27.11,27.19,580094.0,23.8079,23.8955,23.7466,23.8166,580094.0
2019-05-24 09:30:00,27.49,27.54,27.04,27.41,201596.0,24.0794,24.1232,23.6852,24.0093,201596.0
2019-05-24 10:00:00,27.41,27.42,27.22,27.23,175145.0,24.0093,24.0181,23.8429,23.8517,175145.0
2019-05-24 10:30:00,27.24,27.26,26.85,26.87,314588.0,23.8604,23.878,23.5188,23.5363,314588.0
2019-05-24 11:00:00,26.87,27.09,26.85,26.89,239182.0,23.5363,23.729,23.5188,23.5539,239182.0
2019-05-24 11:30:00,26.9,27.08,26.86,27.07,166742.0,23.5626,23.7203,23.5276,23.7115,166742.0
2019-05-24 12:00:00,27.06,27.06,26.85,27.01,190216.0,23.7028,23.7028,23.5188,23.659,190216.0
2019-05-24 12:30:00,27.01,27.04,26.95,27.02,118113.0,23.659,23.6852,23.6064,23.6677,118113.0
2019-05-24 13:00:00,27.02,27.06,26.94,26.94,142336.0,23.6677,23.7028,23.5977,23.5977,142336.0
2019-05-24 13:30:00,26.95,27.1,26.93,27.02,88457.0,23.6064,23.7378,23.5889,23.6677,88457.0
2019-05-24 14:00:00,27.02,27.15,26.98,27.13,130583.0,23.6677,23.7816,23.6327,23.7641,130583.0
2019-05-24 14:30:00,27.13,27.14,27.04,27.04,91263.0,23.7641,23.7728,23.6852,23.6852,91263.0
2019-05-24 15:00:00,27.05,27.15,27.03,27.14,106460.0,23.694,23.7816,23.6765,23.7728,106460.0
2019-05-24 15:30:00,27.13,27.22,27.09,27.15,352189.0,23.7641,23.8429,23.729,23.7816,352189.0
2019-05-28 09:30:00,27.26,27.39,26.88,27.0,132275.0,23.878,23.9918,23.5451,23.6502,132275.0
2019-05-28 10:00:00,26.99,27.04,26.89,26.99,149776.0,23.6415,23.6852,23.5539,23.6415,149776.0
2019-05-28 10:30:00,26.99,27.0,26.7,26.82,142496.0,23.6415,23.6502,23.3874,23.4925,142496.0
2019-05-28 11:00:00,26.81,26.98,26.81,26.83,78976.0,23.4838,23.6327,23.4838,23.5013,78976.0
2019-05-28 11:30:00,26.82,27.21,26.77,27.09,207481.0,23.4925,23.8342,23.4487,23.729,207481.0
2019-05-28 12:00:00,27.1,27.25,27.03,27.11,113685.0,23.7378,23.8692,23.6765,23.7466,113685.0
2019-05-28 12:30:00,27.11,27.14,27.03,27.06,96264.0,23.7466,23.7728,23.6765,23.7028,96264.0
2019-05-28 13:00:00,27.07,27.21,27.06,27.14,96660.0,23.7115,23.8342,23.7028,23.7728,96660.0
2019-05-28 13:30:00,27.14,27.19,27.05,27.09,76532.0,23.7728,23.8166,23.694,23.729,76532.0
2019-05-28 14:00:00,27.09,27.09,26.99,27.04,95964.0,23.729,23.729,23.6415,23.6852,95964.0
2019-05-28 14:30:00,27.03,27.09,26.93,26.96,115662.0,23.6765,23.729,23.5889,23.6152,115662.0
2019-05-28 15:00:00,26.95,27.04,26.9,27.02,205060.0,23.6064,23.6852,23.5626,23.6677,205060.0
2019-05-28 15:30:00,27.01,27.28,27.0,27.19,722439.0,23.659,23.8955,23.6502,23.8166,722439.0
2019-05-29 09:30:00,26.96,26.98,26.51,26.55,186855.0,23.6152,23.6327,23.221,23.256,186855.0
2019-05-29 10:00:00,26.56,26.83,26.5,26.8,206254.0,23.2648,23.5013,23.2122,23.475,206254.0
2019-05-29 10:30:00,26.8,26.87,26.7,26.71,122827.0,23.475,23.5363,23.3874,23.3962,122827.0
2019-05-29 11:00:00,26.7,26.75,26.45,26.54,146462.0,23.3874,23.4312,23.1684,23.2473,146462.0
2019-05-29 11:30:00,26.55,26.61,26.42,26.52,123303.0,23.256,23.3086,23.1422,23.2298,123303.0
2019-05-29 12:00:00,26.52,26.69,26.5,26.67,105637.0,23.2298,23.3787,23.2122,23.3612,105637.0
2019-05-29 12:30:00,26.67,26.75,26.64,26.66,80719.0,23.3612,23.4312,23.3349,23.3524,80719.0
2019-05-29 13:00:00,26.66,26.82,26.66,26.74,76698.0,23.3524,23.4925,23.3524,23.4225,76698.0
2019-05-29 13:30:00,26.74,26.79,26.67,26.7,92928.0,23.4225,23.4663,23.3612,23.3874,92928.0
2019-05-29 14:00:00,26.7,26.77,26.67,26.72,55769.0,23.3874,23.4487,23.3612,23.4049,55769.0
2019-05-29 14:30:00,26.72,26.76,26.61,26.71,81125.0,23.4049,23.44,23.3086,23.3962,81125.0
2019-05-29 15:00:00,26.7,26.79,26.64,26.79,152689.0,23.3874,23.4663,23.3349,23.4663,152689.0
2019-05-29 15:30:00,26.79,26.88,26.68,26.72,560891.0,23.4663,23.5451,23.3699,23.4049,560891.0
2019-05-30 09:30:00,26.28,26.53,26.26,26.46,238165.0,23.0195,23.2385,23.002,23.1772,238165.0
2019-05-30 10:00:00,26.44,26.58,26.33,26.39,143714.0,23.1597,23.2823,23.0633,23.1159,143714.0
2019-05-30 10:30:00,26.39,26.43,26.09,26.11,137423.0,23.1159,23.1509,22.8531,22.8706,137423.0
2019-05-30 11:00:00,26.1,26.13,25.9,25.91,151257.0,22.8619,22.8881,22.6867,22.6954,151257.0
2019-05-30 11:30:00,25.92,25.95,25.81,25.93,134786.0,22.7042,22.7305,22.6078,22.713,134786.0
2019-05-30 12:00:00,25.95,25.97,25.84,25.84,75367.0,22.7305,22.748,22.6341,22.6341,75367.0
2019-05-30 12:30:00,25.84,25.93,25.81,25.88,62791.0,22.6341,22.713,22.6078,22.6692,62791.0
2019-05-30 13:00:00,25.88,25.91,25.8,25.88,92132.0,22.6692,22.6954,22.5991,22.6692,92132.0
2019-05-30 13:30:00,25.89,25.89,25.78,25.82,84010.0,22.6779,22.6779,22.5816,22.6166,84010.0
2019-05-30 14:00:00,25.82,25.84,25.65,25.68,119066.0,22.6166,22.6341,22.4677,22.494,119066.0
2019-05-30 14:30:00,25.68,25.69,25.52,25.58,179670.0,22.494,22.5027,22.3538,22.4064,179670.0
2019-05-30 15:00:00,25.57,25.6,25.49,25.54,166098.0,22.3976,22.4239,22.3275,22.3713,166098.0
2019-05-30 15:30:00,25.54,25.65,25.5,25.56,447378.0,22.3713,22.4677,22.3363,22.3889,447378.0
2019-05-31 09:30:00,25.4,25.55,25.06,25.48,471577.0,22.2487,22.3801,21.9509,22.3188,471577.0
2019-05-31 10:00:00,25.46,25.64,25.32,25.59,181611.0,22.3013,22.4589,22.1786,22.4151,181611.0
2019-05-31 10:30:00,25.6,25.7,25.53,25.66,175691.0,22.4239,22.5115,22.3626,22.4765,175691.0
2019-05-31 11:00:00,25.66,25.67,25.51,25.63,169460.0,22.4765,22.4852,22.3451,22.4502,169460.0
2019-05-31 11:30:00,25.64,25.68,25.55,25.64,134314.0,22.4589,22.494,22.3801,22.4589,134314.0
2019-05-31 12:00:00,25.64,25.7,25.58,25.6,115569.0,22.4589,22.5115,22.4064,22.4239,115569.0
2019-05-31 12:30:00,25.59,25.61,25.51,25.54,113019.0,22.4151,22.4327,22.3451,22.3713,113019.0
2019-05-31 13:00:00,25.53,25.54,25.31,25.35,144933.0,22.3626,22.3713,22.1699,22.2049,144933.0
2019-05-31 13:30:00,25.34,25.45,25.3,25.35,118255.0,22.1962,22.2925,22.1611,22.2049,118255.0
2019-05-31 14:00:00,25.35,25.36,25.21,25.21,104393.0,22.2049,22.2137,22.0823,22.0823,104393.0
2019-05-31 14:30:00,25.22,25.3,25.17,25.26,111913.0,22.091,22.1611,22.0473,22.1261,111913.0
2019-05-31 15:00:00,25.25,25.27,25.02,25.04,260452.0,22.1173,22.1348,21.9159,21.9334,260452.0
2019-05-31 15:30:00,25.04,25.21,25.03,25.16,538910.0,21.9334,22.0823,21.9246,22.0385,538910.0
2019-06-03 09:30:00,25.12,25.57,25.08,25.53,189309.0,22.0035,22.3976,21.9684,22.3626,189309.0
2019-06-03 10:00:00,25.51,25.8,25.5,25.79,171436.0,22.3451,22.5991,22.3363,22.5903,171436.0
2019-06-03 10:30:00,25.79,26.05,25.72,26.03,199900.0,22.5903,22.8181,22.529,22.8006,199900.0
2019-06-03 11:00:00,26.03,26.03,25.61,25.67,145421.0,22.8006,22.8006,22.4327,22.4852,145421.0
2019-06-03 11:30:00,25.67,25.79,25.66,25.74,104942.0,22.4852,22.5903,22.4765,22.5465,104942.0
2019-06-03 12:00:00,25.74,25.78,25.57,25.65,113423.0,22.5465,22.5816,22.3976,22.4677,113423.0
2019-06-03 12:30:00,25.66,25.87,25.64,25.76,82267.0,22.4765,22.6604,22.4589,22.5641,82267.0
2019-06-03 13:00:00,25.77,25.99,25.68,25.92,78203.0,22.5728,22.7655,22.494,22.7042,78203.0
2019-06-03 13:30:00,25.92,26.16,25.83,26.14,102084.0,22.7042,22.9144,22.6254,22.8969,102084.0
2019-06-03 14:00:00,26.14,26.24,26.1,26.12,107498.0,22.8969,22.9845,22.8619,22.8794,107498.0
2019-06-03 14:30:00,26.13,26.15,26.0,26.09,106657.0,22.8881,22.9057,22.7743,22.8531,106657.0
2019-06-03 15:00:00,26.1,26.22,25.99,26.11,150075.0,22.8619,22.967,22.7655,22.8706,150075.0
2019-06-03 15:30:00,26.11,26.26,26.03,26.2,570832.0,22.8706,23.002,22.8006,22.9495,570832.0
2019-06-04 09:30:00,26.64,26.73,26.27,26.59,269532.0,23.3349,23.4137,23.0108,23.2911,269532.0
2019-06-04 10:00:00,26.59,26.6,26.31,26.54,140281.0,23.2911,23.2998,23.0458,23.2473,140281.0
2019-06-04 10:30:00,26.55,26.68,26.33,26.66,125581.0,23.256,23.3699,23.0633,23.3524,125581.0
2019-06-04 11:00:00,26.64,26.92,26.62,26.85,171340.0,23.3349,23.5801,23.3174,23.5188,171340.0
2019-06-04 11:30:00,26.85,26.89,26.66,26.67,145931.0,23.5188,23.5539,23.3524,23.3612,145931.0
2019-06-04 12:00:00,26.68,26.69,26.5,26.51,203013.0,23.3699,23.3787,23.2122,23.221,203013.0
2019-06-04 12:30:00,26.51,26.6,26.45,26.51,163393.0,23.221,23.2998,23.1684,23.221,163393.0
2019-06-04 13:00:00,26.51,26.51,26.34,26.43,102986.0,23.221,23.221,23.0721,23.1509,102986.0
2019-06-04 13:30:00,26.43,26.43,26.28,26.35,142723.0,23.1509,23.1509,23.0195,23.0809,142723.0
2019-06-04 14:00:00,26.35,26.47,26.34,26.39,209934.0,23.0809,23.186,23.0721,23.1159,209934.0
2019-06-04 14:30:00,26.39,26.5,26.34,26.43,222171.0,23.1159,23.2122,23.0721,23.1509,222171.0
2019-06-04 15:00:00,26.43,26.56,26.42,26.55,162018.0,23.1509,23.2648,23.1422,23.256,162018.0
2019-06-04 15:30:00,26.55,26.58,26.45,26.49,487372.0,23.256,23.2823,23.1684,23.2035,487372.0
2019-06-05 09:30:00,26.59,26.66,26.19,26.46,239918.0,23.2911,23.3524,22.9407,23.1772,239918.0
2019-06-05 10:00:00,26.47,26.55,26.23,26.33,170069.0,23.186,23.256,22.9757,23.0633,170069.0
2019-06-05 10:30:00,26.32,26.33,26.09,26.2,121081.0,23.0546,23.0633,22.8531,22.9495,121081.0
2019-06-05 11:00:00,26.2,26.29,26.14,26.19,107767.0,22.9495,23.0283,22.8969,22.9407,107767.0
2019-06-05 11:30:00,26.18,26.26,26.08,26.18,90178.0,22.9319,23.002,22.8444,22.9319,90178.0
2019-06-05 12:00:00,26.18,26.29,26.17,26.27,79824.0,22.9319,23.0283,22.9232,23.0108,79824.0
2019-06-05 12:30:00,26.28,26.31,26.21,26.23,221205.0,23.0195,23.0458,22.9582,22.9757,221205.0
2019-06-05 13:00:00,26.23,26.3,26.19,26.21,171209.0,22.9757,23.0371,22.9407,22.9582,171209.0
2019-06-05 13:30:00,26.21,26.26,26.11,26.12,163510.0,22.9582,23.002,22.8706,22.8794,163510.0
2019-06-05 14:00:00,26.12,26.19,26.07,26.14,119339.0,22.8794,22.9407,22.8356,22.8969,119339.0
2019-06-05 14:30:00,26.14,26.21,26.12,26.17,82905.0,22.8969,22.9582,22.8794,22.9232,82905.0
2019-06-05 15:00:00,26.18,26.24,26.12,26.14,104642.0,22.9319,22.9845,22.8794,22.8969,104642.0
2019-06-05 15:30:00,26.14,26.24,26.11,26.19,401774.0,22.8969,22.9845,22.8706,22.9407,401774.0
2019-06-06 09:30:00,26.14,26.37,26.11,26.16,93525.0,22.8969,23.0984,22.8706,22.9144,93525.0
2019-06-06 10:00:00,26.14,26.19,25.85,25.87,107151.0,22.8969,22.9407,22.6429,22.6604,107151.0
2019-06-06 10:30:00,25.87,26.18,25.83,26.04,111222.0,22.6604,22.9319,22.6254,22.8093,111222.0
2019-06-06 11:00:00,26.03,26.14,25.89,25.91,213165.0,22.8006,22.8969,22.6779,22.6954,213165.0
2019-06-06 11:30:00,25.92,25.92,25.74,25.79,103271.0,22.7042,22.7042,22.5465,22.5903,103271.0
2019-06-06 12:00:00,25.78,25.94,25.75,25.88,72619.0,22.5816,22.7217,22.5553,22.6692,72619.0
2019-06-06 12:30:00,25.88,25.96,25.86,25.96,63405.0,22.6692,22.7392,22.6516,22.7392,63405.0
2019-06-06 13:00:00,25.96,26.02,25.91,25.93,54299.0,22.7392,22.7918,22.6954,22.713,54299.0
2019-06-06 13:30:00,25.94,25.97,25.81,25.82,92330.0,22.7217,22.748,22.6078,22.6166,92330.0
2019-06-06 14:00:00,25.82,25.97,25.82,25.9,92398.0,22.6166,22.748,22.6166,22.6867,92398.0
2019-06-06 14:30:00,25.91,26.08,25.91,25.92,135262.0,22.6954,22.8444,22.6954,22.7042,135262.0
2019-06-06 15:00:00,25.93,26.13,25.89,26.08,156476.0,22.713,22.8881,22.6779,22.8444,156476.0
2019-06-06 15:30:00,26.08,26.14,25.95,25.99,475945.0,22.8444,22.8969,22.7305,22.7655,475945.0
2019-06-07 09:30:00,26.03,26.03,25.58,25.78,104839.0,22.8006,22.8006,22.4064,22.5816,104839.0
2019-06-07 10:00:00,25.79,26.0,25.74,25.79,152099.0,22.5903,22.7743,22.5465,22.5903,152099.0
2019-06-07 10:30:00,25.8,25.96,25.79,25.92,142318.0,22.5991,22.7392,22.5903,22.7042,142318.0
2019-06-07 11:00:00,25.91,25.94,25.67,25.69,134207.0,22.6954,22.7217,22.4852,22.5027,134207.0
2019-06-07 11:30:00,25.69,25.79,25.64,25.66,114404.0,22.5027,22.5903,22.4589,22.4765,114404.0
2019-06-07 12:00:00,25.65,25.83,25.64,25.79,73449.0,22.4677,22.6254,22.4589,22.5903,73449.0
2019-06-07 12:30:00,25.79,25.85,25.76,25.8,99319.0,22.5903,22.6429,22.5641,22.5991,99319.0
2019-06-07 13:00:00,25.8,26.0,25.77,25.93,217209.0,22.5991,22.7743,22.5728,22.713,217209.0
2019-06-07 13:30:00,25.93,26.15,25.92,26.08,264667.0,22.713,22.9057,22.7042,22.8444,264667.0
2019-06-07 14:00:00,26.09,26.11,25.95,26.01,166781.0,22.8531,22.8706,22.7305,22.783,166781.0
2019-06-07 14:30:00,26.0,26.03,25.95,25.98,136583.0,22.7743,22.8006,22.7305,22.7568,136583.0
2019-06-07 15:00:00,25.98,26.05,25.94,26.02,204248.0,22.7568,22.8181,22.7217,22.7918,204248.0
2019-06-07 15:30:00,26.03,26.04,25.92,25.93,493932.0,22.8006,22.8093,22.7042,22.713,493932.0
2019-06-10 09:30:00,26.24,26.53,26.23,26.39,239739.0,22.9845,23.2385,22.9757,23.1159,239739.0
2019-06-10 10:00:00,26.39,26.51,26.32,26.46,154498.0,23.1159,23.221,23.0546,23.1772,154498.0
2019-06-10 10:30:00,26.46,26.46,26.2,26.28,171862.0,23.1772,23.1772,22.9495,23.0195,171862.0
2019-06-10 11:00:00,26.28,26.47,26.2,26.2,161459.0,23.0195,23.186,22.9495,22.9495,161459.0
2019-06-10 11:30:00,26.21,26.38,26.19,26.38,164138.0,22.9582,23.1071,22.9407,23.1071,164138.0
2019-06-10 12:00:00,26.38,26.52,26.33,26.41,210988.0,23.1071,23.2298,23.0633,23.1334,210988.0
2019-06-10 12:30:00,26.41,26.51,26.37,26.47,239953.0,23.1334,23.221,23.0984,23.186,239953.0
2019-06-10 13:00:00,26.47,26.47,26.27,26.36,177691.0,23.186,23.186,23.0108,23.0896,177691.0
2019-06-10 13:30:00,26.36,26.39,26.16,26.19,122199.0,23.0896,23.1159,22.9144,22.9407,122199.0
2019-06-10 14:00:00,26.19,26.24,26.09,26.2,109855.0,22.9407,22.9845,22.8531,22.9495,109855.0
2019-06-10 14:30:00,26.2,26.31,26.16,26.21,135853.0,22.9495,23.0458,22.9144,22.9582,135853.0
2019-06-10 15:00:00,26.22,26.24,26.15,26.15,119535.0,22.967,22.9845,22.9057,22.9057,119535.0
2019-06-10 15:30:00,26.16,26.2,26.02,26.06,482962.0,22.9144,22.9495,22.7918,22.8268,482962.0
2019-06-11 09:30:00,26.7,26.78,26.39,26.64,349129.0,23.3874,23.4575,23.1159,23.3349,349129.0
2019-06-11 10:00:00,26.64,26.71,26.46,26.6,206549.0,23.3349,23.3962,23.1772,23.2998,206549.0
2019-06-11 10:30:00,26.62,26.76,26.52,26.57,262137.0,23.3174,23.44,23.2298,23.2736,262137.0
2019-06-11 11:00:00,26.56,26.88,26.55,26.75,188886.0,23.2648,23.5451,23.256,23.4312,188886.0
2019-06-11 11:30:00,26.75,26.8,26.43,26.45,88777.0,23.4312,23.475,23.1509,23.1684,88777.0
2019-06-11 12:00:00,26.45,26.6,26.43,26.51,111536.0,23.1684,23.2998,23.1509,23.221,111536.0
2019-06-11 12:30:00,26.51,26.54,26.42,26.48,118994.0,23.221,23.2473,23.1422,23.1947,118994.0
2019-06-11 13:00:00,26.48,26.52,26.45,26.5,122201.0,23.1947,23.2298,23.1684,23.2122,122201.0
2019-06-11 13:30:00,26.5,26.56,26.46,26.55,186507.0,23.2122,23.2648,23.1772,23.256,186507.0
2019-06-11 14:00:00,26.55,26.68,26.54,26.61,118331.0,23.256,23.3699,23.2473,23.3086,118331.0
2019-06-11 14:30:00,26.61,26.67,26.5,26.67,105006.0,23.3086,23.3612,23.2122,23.3612,105006.0
2019-06-11 15:00:00,26.66,26.69,26.61,26.62,113395.0,23.3524,23.3787,23.3086,23.3174,113395.0
2019-06-11 15:30:00,26.62,26.68,26.57,26.63,410162.0,23.3174,23.3699,23.2736,23.3261,410162.0
2019-06-12 09:30:00,26.48,26.5,26.12,26.3,187957.0,23.1947,23.2122,22.8794,23.0371,187957.0
2019-06-12 10:00:00,26.31,26.41,26.26,26.4,114656.0,23.0458,23.1334,23.002,23.1246,114656.0
2019-06-12 10:30:00,26.41,26.43,26.19,26.21,127545.0,23.1334,23.1509,22.9407,22.9582,127545.0
2019-06-12 11:00:00,26.21,26.24,26.13,26.18,82384.0,22.9582,22.9845,22.8881,22.9319,82384.0
2019-06-12 11:30:00,26.19,26.23,26.12,26.23,82119.0,22.9407,22.9757,22.8794,22.9757,82119.0
2019-06-12 12:00:00,26.23,26.35,26.22,26.3,57590.0,22.9757,23.0809,22.967,23.0371,57590.0
2019-06-12 12:30:00,26.3,26.37,26.25,26.3,62898.0,23.0371,23.0984,22.9933,23.0371,62898.0
2019-06-12 13:00:00,26.3,26.31,26.22,26.24,49030.0,23.0371,23.0458,22.967,22.9845,49030.0
2019-06-12 13:30:00,26.25,26.29,26.2,26.25,53147.0,22.9933,23.0283,22.9495,22.9933,53147.0
2019-06-12 14:00:00,26.24,26.26,26.18,26.21,234975.0,22.9845,23.002,22.9319,22.9582,234975.0
2019-06-12 14:30:00,26.21,26.22,26.14,26.15,113739.0,22.9582,22.967,22.8969,22.9057,113739.0
2019-06-12 15:00:00,26.15,26.19,26.05,26.07,148913.0,22.9057,22.9407,22.8181,22.8356,148913.0
2019-06-12 15:30:00,26.07,26.09,25.98,26.02,406116.0,22.8356,22.8531,22.7568,22.7918,406116.0
2019-06-13 09:30:00,26.16,26.64,26.03,26.55,110971.0,22.9144,23.3349,22.8006,23.256,110971.0
2019-06-13 10:00:00,26.55,26.58,26.35,26.58,113121.0,23.256,23.2823,23.0809,23.2823,113121.0
2019-06-13 10:30:00,26.58,26.62,26.52,26.58,88566.0,23.2823,23.3174,23.2298,23.2823,88566.0
2019-06-13 11:00:00,26.58,26.78,26.57,26.76,166487.0,23.2823,23.4575,23.2736,23.44,166487.0
2019-06-13 11:30:00,26.75,26.79,26.67,26.67,103431.0,23.4312,23.4663,23.3612,23.3612,103431.0
2019-06-13 12:00:00,26.67,26.81,26.65,26.79,91169.0,23.3612,23.4838,23.3436,23.4663,91169.0
2019-06-13 12:30:00,26.79,26.91,26.73,26.9,78536.0,23.4663,23.5714,23.4137,23.5626,78536.0
2019-06-13 13:00:00,26.89,26.91,26.84,26.85,52032.0,23.5539,23.5714,23.5101,23.5188,52032.0
2019-06-13 13:30:00,26.85,26.85,26.7,26.74,104774.0,23.5188,23.5188,23.3874,23.4225,104774.0
2019-06-13 14:00:00,26.74,26.85,26.71,26.85,92608.0,23.4225,23.5188,23.3962,23.5188,92608.0
2019-06-13 14:30:00,26.85,26.86,26.71,26.75,97146.0,23.5188,23.5276,23.3962,23.4312,97146.0
2019-06-13 15:00:00,26.74,26.75,26.61,26.62,183531.0,23.4225,23.4312,23.3086,23.3174,183531.0
2019-06-13 15:30:00,26.63,26.69,26.53,26.67,467018.0,23.3261,23.3787,23.2385,23.3612,467018.0
2019-06-14 09:30:00,26.62,26.73,26.15,26.38,109242.0,23.3174,23.4137,22.9057,23.1071,109242.0
2019-06-14 10:00:00,26.38,26.39,26.12,26.39,187357.0,23.1071,23.1159,22.8794,23.1159,187357.0
2019-06-14 10:30:00,26.39,26.61,26.33,26.58,94826.0,23.1159,23.3086,23.0633,23.2823,94826.0
2019-06-14 11:00:00,26.56,26.57,26.31,26.37,57287.0,23.2648,23.2736,23.0458,23.0984,57287.0
2019-06-14 11:30:00,26.37,26.43,26.31,26.42,63182.0,23.0984,23.1509,23.0458,23.1422,63182.0
2019-06-14 12:00:00,26.41,26.51,26.39,26.41,67231.0,23.1334,23.221,23.1159,23.1334,67231.0
2019-06-14 12:30:00,26.4,26.46,26.37,26.45,64926.0,23.1246,23.1772,23.0984,23.1684,64926.0
2019-06-14 13:00:00,26.44,26.5,26.41,26.46,91479.0,23.1597,23.2122,23.1334,23.1772,91479.0
2019-06-14 13:30:00,26.46,26.47,26.38,26.43,63643.0,23.1772,23.186,23.1071,23.1509,63643.0
2019-06-14 14:00:00,26.43,26.49,26.39,26.42,55318.0,23.1509,23.2035,23.1159,23.1422,55318.0
2019-06-14 14:30:00,26.43,26.46,26.36,26.36,74261.0,23.1509,23.1772,23.0896,23.0896,74261.0
2019-06-14 15:00:00,26.37,26.46,26.36,26.41,93376.0,23.0984,23.1772,23.0896,23.1334,93376.0
2019-06-14 15:30:00,26.43,26.49,26.36,26.42,313410.0,23.1509,23.2035,23.0896,23.1422,313410.0
2019-06-17 09:30:00,26.22,26.41,25.85,26.11,148091.0,22.967,23.1334,22.6429,22.8706,148091.0
2019-06-17 10:00:00,26.12,26.37,26.09,26.35,140559.0,22.8794,23.0984,22.8531,23.0809,140559.0
2019-06-17 10:30:00,26.35,26.59,26.31,26.51,129615.0,23.0809,23.2911,23.0458,23.221,129615.0
2019-06-17 11:00:00,26.47,26.67,26.4,26.64,130742.0,23.186,23.3612,23.1246,23.3349,130742.0
2019-06-17 11:30:00,26.63,26.73,26.59,26.67,125760.0,23.3261,23.4137,23.2911,23.3612,125760.0
2019-06-17 12:00:00,26.67,26.7,26.54,26.59,51429.0,23.3612,23.3874,23.2473,23.2911,51429.0
2019-06-17 12:30:00,26.58,26.68,26.53,26.53,76291.0,23.2823,23.3699,23.2385,23.2385,76291.0
2019-06-17 13:00:00,26.53,26.58,26.46,26.52,74674.0,23.2385,23.2823,23.1772,23.2298,74674.0
2019-06-17 13:30:00,26.52,26.6,26.5,26.57,134465.0,23.2298,23.2998,23.2122,23.2736,134465.0
2019-06-17 14:00:00,26.56,26.61,26.49,26.57,142040.0,23.2648,23.3086,23.2035,23.2736,142040.0
2019-06-17 14:30:00,26.58,26.69,26.56,26.59,160049.0,23.2823,23.3787,23.2648,23.2911,160049.0
2019-06-17 15:00:00,26.59,26.64,26.43,26.49,247164.0,23.2911,23.3349,23.1509,23.2035,247164.0
2019-06-17 15:30:00,26.49,26.49,26.16,26.23,668204.0,23.2035,23.2035,22.9144,22.9757,668204.0
2019-06-18 09:30:00,26.87,28.52,26.73,28.27,696713.0,23.5363,24.9816,23.4137,24.7626,696713.0
2019-06-18 10:00:00,28.27,28.57,28.22,28.43,396665.0,24.7626,25.0254,24.7188,24.9028,396665.0
2019-06-18 10:30:00,28.43,28.48,27.99,28.0,241426.0,24.9028,24.9466,24.5174,24.5261,241426.0
2019-06-18 11:00:00,28.0,28.34,28.0,28.28,264760.0,24.5261,24.824,24.5261,24.7714,264760.0
2019-06-18 11:30:00,28.27,28.27,27.95,28.05,279899.0,24.7626,24.7626,24.4823,24.5699,279899.0
2019-06-18 12:00:00,28.05,28.2,28.04,28.1,218816.0,24.5699,24.7013,24.5612,24.6137,218816.0
2019-06-18 12:30:00,28.11,28.28,28.09,28.22,211428.0,24.6225,24.7714,24.605,24.7188,211428.0
2019-06-18 13:00:00,28.23,28.4,28.19,28.36,178249.0,24.7276,24.8765,24.6926,24.8415,178249.0
2019-06-18 13:30:00,28.36,28.59,28.34,28.59,268573.0,24.8415,25.0429,24.824,25.0429,268573.0
2019-06-18 14:00:00,28.59,28.65,28.39,28.59,220388.0,25.0429,25.0955,24.8678,25.0429,220388.0
2019-06-18 14:30:00,28.58,28.81,28.55,28.8,352339.0,25.0342,25.2356,25.0079,25.2269,352339.0
2019-06-18 15:00:00,28.81,28.91,28.67,28.71,495140.0,25.2356,25.3232,25.113,25.1481,495140.0
2019-06-18 15:30:00,28.71,28.71,28.54,28.6,743559.0,25.1481,25.1481,24.9991,25.0517,743559.0
2019-06-19 09:30:00,29.27,30.17,29.21,29.35,984744.0,25.6386,26.4269,25.586,25.7087,984744.0
2019-06-19 10:00:00,29.35,29.5,29.1,29.21,398203.0,25.7087,25.84,25.4897,25.586,398203.0
2019-06-19 10:30:00,29.22,29.59,29.21,29.4,383140.0,25.5948,25.9189,25.586,25.7525,383140.0
2019-06-19 11:00:00,29.4,29.47,29.17,29.2,303781.0,25.7525,25.8138,25.551,25.5773,303781.0
2019-06-19 11:30:00,29.2,29.47,29.07,29.44,325469.0,25.5773,25.8138,25.4634,25.7875,325469.0
2019-06-19 12:00:00,29.44,29.53,29.29,29.34,257440.0,25.7875,25.8663,25.6561,25.6999,257440.0
2019-06-19 12:30:00,29.34,29.61,29.32,29.47,286637.0,25.6999,25.9364,25.6824,25.8138,286637.0
2019-06-19 13:00:00,29.44,29.48,29.31,29.32,141930.0,25.7875,25.8225,25.6736,25.6824,141930.0
2019-06-19 13:30:00,29.31,29.43,29.28,29.37,154951.0,25.6736,25.7787,25.6473,25.7262,154951.0
2019-06-19 14:00:00,29.38,29.54,29.27,29.38,469041.0,25.7349,25.8751,25.6386,25.7349,469041.0
2019-06-19 14:30:00,29.38,29.8,29.34,29.71,532423.0,25.7349,26.1028,25.6999,26.024,532423.0
2019-06-19 15:00:00,29.71,29.88,29.65,29.71,431840.0,26.024,26.1729,25.9714,26.024,431840.0
2019-06-19 15:30:00,29.71,29.77,29.59,29.7,949268.0,26.024,26.0765,25.9189,26.0152,949268.0
2019-06-20 09:30:00,30.1,30.56,29.48,29.48,589782.0,26.3656,26.7685,25.8225,25.8225,589782.0
2019-06-20 10:00:00,29.49,29.6,29.19,29.25,361889.0,25.8313,25.9276,25.5685,25.6211,361889.0
2019-06-20 10:30:00,29.26,29.4,29.03,29.03,194392.0,25.6298,25.7525,25.4284,25.4284,194392.0
2019-06-20 11:00:00,29.04,29.14,28.98,29.09,166644.0,25.4371,25.5247,25.3846,25.4809,166644.0
2019-06-20 11:30:00,29.09,29.33,29.06,29.25,177069.0,25.4809,25.6911,25.4546,25.6211,177069.0
2019-06-20 12:00:00,29.25,29.25,29.08,29.19,151193.0,25.6211,25.6211,25.4722,25.5685,151193.0
2019-06-20 12:30:00,29.2,29.28,29.14,29.27,166813.0,25.5773,25.6473,25.5247,25.6386,166813.0
2019-06-20 13:00:00,29.27,29.33,29.23,29.26,132003.0,25.6386,25.6911,25.6035,25.6298,132003.0
2019-06-20 13:30:00,29.26,29.28,29.21,29.25,103407.0,25.6298,25.6473,25.586,25.6211,103407.0
2019-06-20 14:00:00,29.24,29.29,29.17,29.28,122298.0,25.6123,25.6561,25.551,25.6473,122298.0
2019-06-20 14:30:00,29.27,29.37,29.18,29.21,233723.0,25.6386,25.7262,25.5597,25.586,233723.0
2019-06-20 15:00:00,29.21,29.21,29.04,29.07,153886.0,25.586,25.586,25.4371,25.4634,153886.0
2019-06-20 15:30:00,29.07,29.17,29.02,29.08,606403.0,25.4634,25.551,25.4196,25.4722,606403.0
2019-06-21 09:30:00,29.06,29.38,29.02,29.23,275277.0,25.4546,25.7349,25.4196,25.6035,275277.0
2019-06-21 10:00:00,29.23,29.28,29.09,29.24,75655.0,25.6035,25.6473,25.4809,25.6123,75655.0
2019-06-21 10:30:00,29.24,29.33,29.2,29.3,102693.0,25.6123,25.6911,25.5773,25.6649,102693.0
2019-06-21 11:00:00,29.3,29.36,29.24,29.33,143840.0,25.6649,25.7174,25.6123,25.6911,143840.0
2019-06-21 11:30:00,29.32,29.39,29.28,29.34,128412.0,25.6824,25.7437,25.6473,25.6999,128412.0
2019-06-21 12:00:00,29.35,29.38,29.24,29.28,76945.0,25.7087,25.7349,25.6123,25.6473,76945.0
2019-06-21 12:30:00,29.28,29.38,29.24,29.32,52669.0,25.6473,25.7349,25.6123,25.6824,52669.0
2019-06-21 13:00:00,29.33,29.36,29.29,29.34,48578.0,25.6911,25.7174,25.6561,25.6999,48578.0
2019-06-21 13:30:00,29.34,29.38,29.32,29.38,39060.0,25.6999,25.7349,25.6824,25.7349,39060.0
2019-06-21 14:00:00,29.38,29.44,29.33,29.34,75314.0,25.7349,25.7875,25.6911,25.6999,75314.0
2019-06-21 14:30:00,29.34,29.45,29.3,29.41,133941.0,25.6999,25.7962,25.6649,25.7612,133941.0
2019-06-21 15:00:00,29.41,29.41,29.32,29.39,96297.0,25.7612,25.7612,25.6824,25.7437,96297.0
2019-06-21 15:30:00,29.39,29.48,28.85,29.17,983577.0,25.7437,25.8225,25.2707,25.551,983577.0
2019-06-24 09:30:00,29.09,29.11,28.58,28.81,192268.0,25.4809,25.4984,25.0342,25.2356,192268.0
2019-06-24 10:00:00,28.83,29.05,28.78,28.97,108207.0,25.2532,25.4459,25.2094,25.3758,108207.0
2019-06-24 10:30:00,28.98,29.04,28.89,28.94,106096.0,25.3846,25.4371,25.3057,25.3495,106096.0
2019-06-24 11:00:00,28.93,28.94,28.8,28.88,117127.0,25.3408,25.3495,25.2269,25.297,117127.0
2019-06-24 11:30:00,28.89,28.99,28.82,28.89,91103.0,25.3057,25.3933,25.2444,25.3057,91103.0
2019-06-24 12:00:00,28.89,28.97,28.82,28.9,81099.0,25.3057,25.3758,25.2444,25.3145,81099.0
2019-06-24 12:30:00,28.9,28.98,28.87,28.9,66929.0,25.3145,25.3846,25.2882,25.3145,66929.0
2019-06-24 13:00:00,28.9,28.95,28.88,28.88,80217.0,25.3145,25.3583,25.297,25.297,80217.0
2019-06-24 13:30:00,28.89,28.95,28.85,28.87,87706.0,25.3057,25.3583,25.2707,25.2882,87706.0
2019-06-24 14:00:00,28.86,29.01,28.86,28.98,73799.0,25.2794,25.4108,25.2794,25.3846,73799.0
2019-06-24 14:30:00,28.98,29.09,28.96,29.01,153407.0,25.3846,25.4809,25.367,25.4108,153407.0
2019-06-24 15:00:00,29.01,29.15,29.0,29.1,219024.0,25.4108,25.5335,25.4021,25.4897,219024.0
2019-06-24 15:30:00,29.1,29.2,29.06,29.14,490272.0,25.4897,25.5773,25.4546,25.5247,490272.0
2019-06-25 09:30:00,29.29,29.54,29.23,29.39,124246.0,25.6561,25.8751,25.6035,25.7437,124246.0
2019-06-25 10:00:00,29.39,29.59,29.39,29.43,107370.0,25.7437,25.9189,25.7437,25.7787,107370.0
2019-06-25 10:30:00,29.44,29.5,29.39,29.42,140604.0,25.7875,25.84,25.7437,25.77,140604.0
2019-06-25 11:00:00,29.42,29.47,29.29,29.4,114136.0,25.77,25.8138,25.6561,25.7525,114136.0
2019-06-25 11:30:00,29.41,29.48,29.36,29.48,54031.0,25.7612,25.8225,25.7174,25.8225,54031.0
2019-06-25 12:00:00,29.48,29.52,29.44,29.52,76573.0,25.8225,25.8576,25.7875,25.8576,76573.0
2019-06-25 12:30:00,29.52,29.55,29.41,29.45,101902.0,25.8576,25.8838,25.7612,25.7962,101902.0
2019-06-25 13:00:00,29.45,29.49,29.38,29.44,136685.0,25.7962,25.8313,25.7349,25.7875,136685.0
2019-06-25 13:30:00,29.42,29.42,29.18,29.36,160616.0,25.77,25.77,25.5597,25.7174,160616.0
2019-06-25 14:00:00,29.37,30.4,29.36,30.22,650583.0,25.7262,26.6284,25.7174,26.4707,650583.0
2019-06-25 14:30:00,30.21,30.25,30.05,30.23,219156.0,26.462,26.497,26.3218,26.4795,219156.0
2019-06-25 15:00:00,30.22,30.23,29.83,29.88,181073.0,26.4707,26.4795,26.1291,26.1729,181073.0
2019-06-25 15:30:00,29.88,29.98,29.86,29.87,426488.0,26.1729,26.2605,26.1554,26.1641,426488.0
2019-06-26 09:30:00,30.03,30.49,29.8,29.89,229109.0,26.3043,26.7072,26.1028,26.1817,229109.0
2019-06-26 10:00:00,29.88,29.92,29.38,29.44,271043.0,26.1729,26.2079,25.7349,25.7875,271043.0
2019-06-26 10:30:00,29.44,29.54,29.26,29.45,171174.0,25.7875,25.8751,25.6298,25.7962,171174.0
2019-06-26 11:00:00,29.44,29.92,29.44,29.84,153679.0,25.7875,26.2079,25.7875,26.1379,153679.0
2019-06-26 11:30:00,29.84,30.07,29.84,30.05,201314.0,26.1379,26.3393,26.1379,26.3218,201314.0
2019-06-26 12:00:00,30.05,30.18,29.94,30.17,105316.0,26.3218,26.4357,26.2255,26.4269,105316.0
2019-06-26 12:30:00,30.17,30.19,30.06,30.08,84294.0,26.4269,26.4444,26.3306,26.3481,84294.0
2019-06-26 13:00:00,30.08,30.2,30.02,30.19,108012.0,26.3481,26.4532,26.2955,26.4444,108012.0
2019-06-26 13:30:00,30.19,30.29,30.17,30.24,121018.0,26.4444,26.532,26.4269,26.4882,121018.0
2019-06-26 14:00:00,30.24,30.46,30.23,30.43,129901.0,26.4882,26.6809,26.4795,26.6547,129901.0
2019-06-26 14:30:00,30.43,30.43,30.33,30.41,119218.0,26.6547,26.6547,26.5671,26.6371,119218.0
2019-06-26 15:00:00,30.42,30.51,30.35,30.48,226585.0,26.6459,26.7247,26.5846,26.6985,226585.0
2019-06-26 15:30:00,30.48,30.66,30.47,30.52,612402.0,26.6985,26.8561,26.6897,26.7335,612402.0
2019-06-27 09:30:00,30.52,30.84,30.01,30.05,203718.0,26.9448,27.2273,26.4946,26.5299,203718.0
2019-06-27 10:00:00,30.07,30.35,30.05,30.29,83594.0,26.5475,26.7947,26.5299,26.7418,83594.0
2019-06-27 10:30:00,30.29,30.3,30.12,30.23,94628.0,26.7418,26.7506,26.5917,26.6888,94628.0
2019-06-27 11:00:00,30.24,30.44,30.05,30.17,168889.0,26.6976,26.8742,26.5299,26.6358,168889.0
2019-06-27 11:30:00,30.17,30.31,30.09,30.27,73192.0,26.6358,26.7594,26.5652,26.7241,73192.0
2019-06-27 12:00:00,30.27,30.4,30.22,30.4,70489.0,26.7241,26.8389,26.68,26.8389,70489.0
2019-06-27 12:30:00,30.39,30.4,30.27,30.32,119771.0,26.8301,26.8389,26.7241,26.7683,119771.0
2019-06-27 13:00:00,30.32,30.4,30.24,30.35,108462.0,26.7683,26.8389,26.6976,26.7947,108462.0
2019-06-27 13:30:00,30.34,30.48,30.29,30.32,84462.0,26.7859,26.9095,26.7418,26.7683,84462.0
2019-06-27 14:00:00,30.32,30.44,30.3,30.42,73845.0,26.7683,26.8742,26.7506,26.8565,73845.0
2019-06-27 14:30:00,30.42,30.44,30.33,30.38,109691.0,26.8565,26.8742,26.7771,26.8212,109691.0
2019-06-27 15:00:00,30.37,30.45,30.35,30.38,119143.0,26.8124,26.883,26.7947,26.8212,119143.0
2019-06-27 15:30:00,30.39,30.4,30.28,30.35,320644.0,26.8301,26.8389,26.7329,26.7947,320644.0
2019-06-28 09:30:00,30.5,30.64,30.31,30.45,98870.0,26.9272,27.0508,26.7594,26.883,98870.0
2019-06-28 10:00:00,30.43,30.54,30.37,30.49,54722.0,26.8654,26.9625,26.8124,26.9183,54722.0
2019-06-28 10:30:00,30.5,30.61,30.44,30.56,76948.0,26.9272,27.0243,26.8742,26.9801,76948.0
2019-06-28 11:00:00,30.57,30.66,30.46,30.6,115646.0,26.989,27.0684,26.8919,27.0155,115646.0
2019-06-28 11:30:00,30.6,30.76,30.56,30.66,64516.0,27.0155,27.1567,26.9801,27.0684,64516.0
2019-06-28 12:00:00,30.66,30.71,30.59,30.66,52369.0,27.0684,27.1126,27.0066,27.0684,52369.0
2019-06-28 12:30:00,30.65,30.75,30.63,30.65,68337.0,27.0596,27.1479,27.0419,27.0596,68337.0
2019-06-28 13:00:00,30.65,30.69,30.61,30.67,50982.0,27.0596,27.0949,27.0243,27.0773,50982.0
2019-06-28 13:30:00,30.66,30.69,30.56,30.6,65486.0,27.0684,27.0949,26.9801,27.0155,65486.0
2019-06-28 14:00:00,30.59,30.6,30.44,30.45,96195.0,27.0066,27.0155,26.8742,26.883,96195.0
2019-06-28 14:30:00,30.45,30.54,30.38,30.39,105697.0,26.883,26.9625,26.8212,26.8301,105697.0
2019-06-28 15:00:00,30.39,30.43,30.34,30.34,129870.0,26.8301,26.8654,26.7859,26.7859,129870.0
2019-06-28 15:30:00,30.35,30.52,30.06,30.21,971520.0,26.7947,26.9448,26.5387,26.6711,971520.0
2019-07-01 09:30:00,30.99,30.99,30.4,30.76,184949.0,27.3598,27.3598,26.8389,27.1567,184949.0
2019-07-01 10:00:00,30.78,30.81,30.45,30.68,126254.0,27.1744,27.2009,26.883,27.0861,126254.0
2019-07-01 10:30:00,30.69,30.79,30.55,30.56,77401.0,27.0949,27.1832,26.9713,26.9801,77401.0
2019-07-01 11:00:00,30.57,30.64,30.52,30.62,105171.0,26.989,27.0508,26.9448,27.0331,105171.0
2019-07-01 11:30:00,30.61,30.68,30.52,30.67,88052.0,27.0243,27.0861,26.9448,27.0773,88052.0
2019-07-01 12:00:00,30.67,30.77,30.65,30.73,69954.0,27.0773,27.1655,27.0596,27.1302,69954.0
2019-07-01 12:30:00,30.73,30.78,30.69,30.74,71735.0,27.1302,27.1744,27.0949,27.1391,71735.0
2019-07-01 13:00:00,30.75,30.76,30.42,30.44,138992.0,27.1479,27.1567,26.8565,26.8742,138992.0
2019-07-01 13:30:00,30.44,30.48,30.34,30.39,82849.0,26.8742,26.9095,26.7859,26.8301,82849.0
2019-07-01 14:00:00,30.39,30.46,30.37,30.41,117599.0,26.8301,26.8919,26.8124,26.8477,117599.0
2019-07-01 14:30:00,30.41,30.43,30.35,30.4,101879.0,26.8477,26.8654,26.7947,26.8389,101879.0
2019-07-01 15:00:00,30.4,30.55,30.39,30.49,134302.0,26.8389,26.9713,26.8301,26.9183,134302.0
2019-07-01 15:30:00,30.5,30.71,30.5,30.67,435500.0,26.9272,27.1126,26.9272,27.0773,435500.0
2019-07-02 09:30:00,30.49,30.57,30.1,30.51,221419.0,26.9183,26.989,26.574,26.936,221419.0
2019-07-02 10:00:00,30.51,30.57,30.39,30.46,164348.0,26.936,26.989,26.8301,26.8919,164348.0
2019-07-02 10:30:00,30.46,30.55,30.42,30.49,102306.0,26.8919,26.9713,26.8565,26.9183,102306.0
2019-07-02 11:00:00,30.48,30.54,30.44,30.5,88218.0,26.9095,26.9625,26.8742,26.9272,88218.0
2019-07-02 11:30:00,30.49,30.49,30.32,30.41,94903.0,26.9183,26.9183,26.7683,26.8477,94903.0
2019-07-02 12:00:00,30.42,30.49,30.37,30.39,155997.0,26.8565,26.9183,26.8124,26.8301,155997.0
2019-07-02 12:30:00,30.39,30.51,30.36,30.49,85676.0,26.8301,26.936,26.8036,26.9183,85676.0
2019-07-02 13:00:00,30.48,30.49,30.38,30.41,54827.0,26.9095,26.9183,26.8212,26.8477,54827.0
2019-07-02 13:30:00,30.41,30.44,30.27,30.27,75822.0,26.8477,26.8742,26.7241,26.7241,75822.0
2019-07-02 14:00:00,30.28,30.32,30.22,30.28,69974.0,26.7329,26.7683,26.68,26.7329,69974.0
2019-07-02 14:30:00,30.29,30.34,30.26,30.28,91008.0,26.7418,26.7859,26.7153,26.7329,91008.0
2019-07-02 15:00:00,30.28,30.36,30.26,30.29,93494.0,26.7329,26.8036,26.7153,26.7418,93494.0
2019-07-02 15:30:00,30.29,30.32,30.11,30.15,399381.0,26.7418,26.7683,26.5829,26.6182,399381.0
2019-07-03 09:30:00,30.15,30.49,29.94,29.96,283362.0,26.6182,26.9183,26.4328,26.4504,283362.0
2019-07-03 10:00:00,29.97,30.0,29.85,29.94,100618.0,26.4593,26.4857,26.3533,26.4328,100618.0
2019-07-03 10:30:00,29.94,30.04,29.9,29.99,110618.0,26.4328,26.5211,26.3975,26.4769,110618.0
2019-07-03 11:00:00,30.0,30.01,29.96,30.01,78179.0,26.4857,26.4946,26.4504,26.4946,78179.0
2019-07-03 11:30:00,30.01,30.02,29.96,30.0,95053.0,26.4946,26.5034,26.4504,26.4857,95053.0
2019-07-03 12:00:00,30.0,30.02,29.96,29.99,95003.0,26.4857,26.5034,26.4504,26.4769,95003.0
2019-07-03 12:30:00,30.0,30.14,29.98,30.14,360144.0,26.4857,26.6093,26.4681,26.6093,360144.0
2019-07-05 09:30:00,29.76,30.33,29.7,30.33,173714.0,26.2739,26.7771,26.2209,26.7771,173714.0
2019-07-05 10:00:00,30.33,30.33,29.93,29.95,111841.0,26.7771,26.7771,26.4239,26.4416,111841.0
2019-07-05 10:30:00,29.95,30.13,29.87,30.09,63065.0,26.4416,26.6005,26.371,26.5652,63065.0
2019-07-05 11:00:00,30.08,30.18,30.03,30.18,62305.0,26.5564,26.6447,26.5122,26.6447,62305.0
2019-07-05 11:30:00,30.17,30.31,30.11,30.28,135407.0,26.6358,26.7594,26.5829,26.7329,135407.0
2019-07-05 12:00:00,30.28,30.41,30.28,30.35,47992.0,26.7329,26.8477,26.7329,26.7947,47992.0
2019-07-05 12:30:00,30.36,30.37,30.3,30.35,48089.0,26.8036,26.8124,26.7506,26.7947,48089.0
2019-07-05 13:00:00,30.35,30.37,30.33,30.36,47517.0,26.7947,26.8124,26.7771,26.8036,47517.0
2019-07-05 13:30:00,30.36,30.47,30.36,30.47,75253.0,26.8036,26.9007,26.8036,26.9007,75253.0
2019-07-05 14:00:00,30.46,30.6,30.45,30.46,220115.0,26.8919,27.0155,26.883,26.8919,220115.0
2019-07-05 14:30:00,30.46,30.63,30.45,30.62,106684.0,26.8919,27.0419,26.883,27.0331,106684.0
2019-07-05 15:00:00,30.62,30.65,30.55,30.6,157379.0,27.0331,27.0596,26.9713,27.0155,157379.0
2019-07-05 15:30:00,30.6,30.65,30.57,30.61,399409.0,27.0155,27.0596,26.989,27.0243,399409.0
2019-07-08 09:30:00,30.41,30.59,30.09,30.53,167252.0,26.8477,27.0066,26.5652,26.9537,167252.0
2019-07-08 10:00:00,30.51,30.87,30.44,30.49,344624.0,26.936,27.2538,26.8742,26.9183,344624.0
2019-07-08 10:30:00,30.49,30.5,30.28,30.29,131996.0,26.9183,26.9272,26.7329,26.7418,131996.0
2019-07-08 11:00:00,30.28,30.36,30.26,30.27,131563.0,26.7329,26.8036,26.7153,26.7241,131563.0
2019-07-08 11:30:00,30.27,30.34,30.21,30.25,202069.0,26.7241,26.7859,26.6711,26.7065,202069.0
2019-07-08 12:00:00,30.25,30.26,29.97,30.04,84772.0,26.7065,26.7153,26.4593,26.5211,84772.0
2019-07-08 12:30:00,30.04,30.1,29.92,29.95,66819.0,26.5211,26.574,26.4151,26.4416,66819.0
2019-07-08 13:00:00,29.95,29.98,29.71,29.75,97317.0,26.4416,26.4681,26.2297,26.265,97317.0
2019-07-08 13:30:00,29.75,29.84,29.69,29.7,76108.0,26.265,26.3445,26.2121,26.2209,76108.0
2019-07-08 14:00:00,29.7,29.71,29.43,29.44,171160.0,26.2209,26.2297,25.9825,25.9913,171160.0
2019-07-08 14:30:00,29.44,29.54,29.41,29.48,78039.0,25.9913,26.0796,25.9649,26.0267,78039.0
2019-07-08 15:00:00,29.48,29.64,29.47,29.59,103262.0,26.0267,26.1679,26.0178,26.1238,103262.0
2019-07-08 15:30:00,29.59,29.77,29.59,29.64,313151.0,26.1238,26.2827,26.1238,26.1679,313151.0
2019-07-09 09:30:00,29.45,29.46,29.05,29.05,152569.0,26.0002,26.009,25.647,25.647,152569.0
2019-07-09 10:00:00,29.04,29.09,28.85,29.08,183257.0,25.6382,25.6823,25.4705,25.6735,183257.0
2019-07-09 10:30:00,29.09,29.29,29.09,29.18,91469.0,25.6823,25.8589,25.6823,25.7618,91469.0
2019-07-09 11:00:00,29.17,29.26,29.09,29.19,94968.0,25.753,25.8324,25.6823,25.7706,94968.0
2019-07-09 11:30:00,29.18,29.26,29.06,29.08,86373.0,25.7618,25.8324,25.6559,25.6735,86373.0
2019-07-09 12:00:00,29.07,29.12,28.99,29.06,115431.0,25.6647,25.7088,25.5941,25.6559,115431.0
2019-07-09 12:30:00,29.05,29.09,28.92,29.0,144172.0,25.647,25.6823,25.5323,25.6029,144172.0
2019-07-09 13:00:00,29.0,29.23,28.93,29.2,142811.0,25.6029,25.8059,25.5411,25.7795,142811.0
2019-07-09 13:30:00,29.21,29.6,29.19,29.57,188884.0,25.7883,26.1326,25.7706,26.1061,188884.0
2019-07-09 14:00:00,29.57,29.73,29.55,29.59,132744.0,26.1061,26.2474,26.0885,26.1238,132744.0
2019-07-09 14:30:00,29.6,29.75,29.55,29.7,204077.0,26.1326,26.265,26.0885,26.2209,204077.0
2019-07-09 15:00:00,29.69,29.73,29.62,29.71,106918.0,26.2121,26.2474,26.1503,26.2297,106918.0
2019-07-09 15:30:00,29.71,29.84,29.55,29.84,448563.0,26.2297,26.3445,26.0885,26.3445,448563.0
2019-07-10 09:30:00,30.17,30.39,30.14,30.2,221596.0,26.6358,26.8301,26.6093,26.6623,221596.0
2019-07-10 10:00:00,30.2,30.25,29.65,29.65,291534.0,26.6623,26.7065,26.1767,26.1767,291534.0
2019-07-10 10:30:00,29.68,29.75,29.51,29.57,101646.0,26.2032,26.265,26.0531,26.1061,101646.0
2019-07-10 11:00:00,29.56,29.61,29.41,29.43,63457.0,26.0973,26.1414,25.9649,25.9825,63457.0
2019-07-10 11:30:00,29.43,29.68,29.41,29.53,70383.0,25.9825,26.2032,25.9649,26.0708,70383.0
2019-07-10 12:00:00,29.54,29.61,29.42,29.55,76687.0,26.0796,26.1414,25.9737,26.0885,76687.0
2019-07-10 12:30:00,29.55,29.71,29.53,29.58,78550.0,26.0885,26.2297,26.0708,26.1149,78550.0
2019-07-10 13:00:00,29.59,29.6,29.36,29.37,127787.0,26.1238,26.1326,25.9207,25.9295,127787.0
2019-07-10 13:30:00,29.36,29.45,29.32,29.36,173524.0,25.9207,26.0002,25.8854,25.9207,173524.0
2019-07-10 14:00:00,29.36,29.43,29.27,29.32,146682.0,25.9207,25.9825,25.8413,25.8854,146682.0
2019-07-10 14:30:00,29.31,29.38,29.29,29.34,69643.0,25.8766,25.9384,25.8589,25.9031,69643.0
2019-07-10 15:00:00,29.34,29.34,29.14,29.16,180472.0,25.9031,25.9031,25.7265,25.7441,180472.0
2019-07-10 15:30:00,29.15,29.25,29.12,29.18,427749.0,25.7353,25.8236,25.7088,25.7618,427749.0
2019-07-11 09:30:00,29.18,29.45,29.09,29.39,109996.0,25.7618,26.0002,25.6823,25.9472,109996.0
2019-07-11 10:00:00,29.4,29.42,29.13,29.36,151923.0,25.956,25.9737,25.7177,25.9207,151923.0
2019-07-11 10:30:00,29.37,29.49,29.29,29.44,104894.0,25.9295,26.0355,25.8589,25.9913,104894.0
2019-07-11 11:00:00,29.43,29.5,29.37,29.37,61254.0,25.9825,26.0443,25.9295,25.9295,61254.0
2019-07-11 11:30:00,29.36,29.51,29.34,29.44,33850.0,25.9207,26.0531,25.9031,25.9913,33850.0
2019-07-11 12:00:00,29.44,29.5,29.42,29.47,28751.0,25.9913,26.0443,25.9737,26.0178,28751.0
2019-07-11 12:30:00,29.46,29.52,29.43,29.46,38396.0,26.009,26.062,25.9825,26.009,38396.0
2019-07-11 13:00:00,29.46,29.46,29.28,29.28,32589.0,26.009,26.009,25.8501,25.8501,32589.0
2019-07-11 13:30:00,29.29,29.33,29.25,29.33,51576.0,25.8589,25.8942,25.8236,25.8942,51576.0
2019-07-11 14:00:00,29.32,29.33,29.15,29.17,53482.0,25.8854,25.8942,25.7353,25.753,53482.0
2019-07-11 14:30:00,29.16,29.3,29.16,29.21,103484.0,25.7441,25.8677,25.7441,25.7883,103484.0
2019-07-11 15:00:00,29.21,29.33,29.19,29.29,77549.0,25.7883,25.8942,25.7706,25.8589,77549.0
2019-07-11 15:30:00,29.28,29.4,29.2,29.34,231624.0,25.8501,25.956,25.7795,25.9031,231624.0
2019-07-12 09:30:00,29.49,29.88,29.38,29.7,74863.0,26.0355,26.3798,25.9384,26.2209,74863.0
2019-07-12 10:00:00,29.71,30.09,29.71,30.06,107018.0,26.2297,26.5652,26.2297,26.5387,107018.0
2019-07-12 10:30:00,30.06,30.08,29.83,29.88,89633.0,26.5387,26.5564,26.3357,26.3798,89633.0
2019-07-12 11:00:00,29.87,29.9,29.7,29.82,69059.0,26.371,26.3975,26.2209,26.3268,69059.0
2019-07-12 11:30:00,29.82,29.89,29.81,29.88,45659.0,26.3268,26.3886,26.318,26.3798,45659.0
2019-07-12 12:00:00,29.87,29.98,29.79,29.96,46627.0,26.371,26.4681,26.3003,26.4504,46627.0
2019-07-12 12:30:00,29.96,30.08,29.96,30.05,68373.0,26.4504,26.5564,26.4504,26.5299,68373.0
2019-07-12 13:00:00,30.05,30.07,29.98,30.02,50626.0,26.5299,26.5475,26.4681,26.5034,50626.0
2019-07-12 13:30:00,30.03,30.04,29.92,30.0,58422.0,26.5122,26.5211,26.4151,26.4857,58422.0
2019-07-12 14:00:00,30.0,30.08,29.94,30.05,106032.0,26.4857,26.5564,26.4328,26.5299,106032.0
2019-07-12 14:30:00,30.05,30.12,30.03,30.09,80392.0,26.5299,26.5917,26.5122,26.5652,80392.0
2019-07-12 15:00:00,30.09,30.18,30.08,30.15,124084.0,26.5652,26.6447,26.5564,26.6182,124084.0
2019-07-12 15:30:00,30.15,30.21,30.1,30.11,405244.0,26.6182,26.6711,26.574,26.5829,405244.0
2019-07-15 09:30:00,30.25,30.41,29.91,29.97,136822.0,26.7065,26.8477,26.4063,26.4593,136822.0
2019-07-15 10:00:00,29.99,30.08,29.92,29.96,111906.0,26.4769,26.5564,26.4151,26.4504,111906.0
2019-07-15 10:30:00,29.97,30.17,29.96,30.09,154015.0,26.4593,26.6358,26.4504,26.5652,154015.0
2019-07-15 11:00:00,30.09,30.18,30.0,30.17,79743.0,26.5652,26.6447,26.4857,26.6358,79743.0
2019-07-15 11:30:00,30.17,30.28,30.08,30.25,71169.0,26.6358,26.7329,26.5564,26.7065,71169.0
2019-07-15 12:00:00,30.26,30.35,30.19,30.32,75905.0,26.7153,26.7947,26.6535,26.7683,75905.0
2019-07-15 12:30:00,30.32,30.43,30.26,30.42,101140.0,26.7683,26.8654,26.7153,26.8565,101140.0
2019-07-15 13:00:00,30.42,30.51,30.36,30.41,82153.0,26.8565,26.936,26.8036,26.8477,82153.0
2019-07-15 13:30:00,30.41,30.51,30.31,30.48,78752.0,26.8477,26.936,26.7594,26.9095,78752.0
2019-07-15 14:00:00,30.47,30.49,30.34,30.35,88827.0,26.9007,26.9183,26.7859,26.7947,88827.0
2019-07-15 14:30:00,30.34,30.47,30.32,30.44,74753.0,26.7859,26.9007,26.7683,26.8742,74753.0
2019-07-15 15:00:00,30.44,30.48,30.37,30.43,116482.0,26.8742,26.9095,26.8124,26.8654,116482.0
2019-07-15 15:30:00,30.43,30.51,30.39,30.46,576070.0,26.8654,26.936,26.8301,26.8919,576070.0
2019-07-16 09:30:00,30.56,31.18,30.45,31.1,304047.0,26.9801,27.5275,26.883,27.4569,304047.0
2019-07-16 10:00:00,31.12,31.62,31.11,31.57,398091.0,27.4745,27.916,27.4657,27.8718,398091.0
2019-07-16 10:30:00,31.57,31.76,31.56,31.73,271765.0,27.8718,28.0396,27.863,28.0131,271765.0
2019-07-16 11:00:00,31.72,31.81,31.63,31.75,132140.0,28.0043,28.0837,27.9248,28.0307,132140.0
2019-07-16 11:30:00,31.78,31.87,31.62,31.64,309839.0,28.0572,28.1367,27.916,27.9336,309839.0
2019-07-16 12:00:00,31.64,31.69,31.35,31.4,264628.0,27.9336,27.9778,27.6776,27.7217,264628.0
2019-07-16 12:30:00,31.4,31.5,31.26,31.3,173995.0,27.7217,27.81,27.5981,27.6335,173995.0
2019-07-16 13:00:00,31.31,31.44,31.27,31.34,165204.0,27.6423,27.7571,27.607,27.6688,165204.0
2019-07-16 13:30:00,31.32,31.36,31.19,31.24,124988.0,27.6511,27.6864,27.5363,27.5805,124988.0
2019-07-16 14:00:00,31.24,31.29,31.2,31.25,119501.0,27.5805,27.6246,27.5452,27.5893,119501.0
2019-07-16 14:30:00,31.26,31.33,31.25,31.25,110465.0,27.5981,27.6599,27.5893,27.5893,110465.0
2019-07-16 15:00:00,31.26,31.28,31.16,31.22,171766.0,27.5981,27.6158,27.5099,27.5628,171766.0
2019-07-16 15:30:00,31.23,31.29,31.13,31.15,396490.0,27.5717,27.6246,27.4834,27.501,396490.0
2019-07-17 09:30:00,31.01,31.09,30.47,30.6,209776.0,27.3774,27.4481,26.9007,27.0155,209776.0
2019-07-17 10:00:00,30.6,30.77,30.5,30.76,193626.0,27.0155,27.1655,26.9272,27.1567,193626.0
2019-07-17 10:30:00,30.75,30.77,30.46,30.62,115840.0,27.1479,27.1655,26.8919,27.0331,115840.0
2019-07-17 11:00:00,30.63,30.91,30.62,30.88,96616.0,27.0419,27.2891,27.0331,27.2627,96616.0
2019-07-17 11:30:00,30.88,31.03,30.83,30.88,159531.0,27.2627,27.3951,27.2185,27.2627,159531.0
2019-07-17 12:00:00,30.89,30.91,30.76,30.77,68322.0,27.2715,27.2891,27.1567,27.1655,68322.0
2019-07-17 12:30:00,30.78,30.85,30.75,30.76,51677.0,27.1744,27.2362,27.1479,27.1567,51677.0
2019-07-17 13:00:00,30.76,30.83,30.72,30.77,49511.0,27.1567,27.2185,27.1214,27.1655,49511.0
2019-07-17 13:30:00,30.76,30.85,30.75,30.77,89276.0,27.1567,27.2362,27.1479,27.1655,89276.0
2019-07-17 14:00:00,30.78,30.8,30.7,30.72,54469.0,27.1744,27.192,27.1037,27.1214,54469.0
2019-07-17 14:30:00,30.71,30.71,30.57,30.65,85242.0,27.1126,27.1126,26.989,27.0596,85242.0
2019-07-17 15:00:00,30.65,30.69,30.57,30.59,84391.0,27.0596,27.0949,26.989,27.0066,84391.0
2019-07-17 15:30:00,30.58,30.76,30.57,30.67,344807.0,26.9978,27.1567,26.989,27.0773,344807.0
2019-07-18 09:30:00,30.64,30.86,30.5,30.61,134896.0,27.0508,27.245,26.9272,27.0243,134896.0
2019-07-18 10:00:00,30.62,30.79,30.54,30.78,94204.0,27.0331,27.1832,26.9625,27.1744,94204.0
2019-07-18 10:30:00,30.8,30.83,30.73,30.76,101771.0,27.192,27.2185,27.1302,27.1567,101771.0
2019-07-18 11:00:00,30.76,30.77,30.55,30.57,107297.0,27.1567,27.1655,26.9713,26.989,107297.0
2019-07-18 11:30:00,30.57,30.6,30.5,30.56,115995.0,26.989,27.0155,26.9272,26.9801,115995.0
2019-07-18 12:00:00,30.56,30.65,30.54,30.59,66300.0,26.9801,27.0596,26.9625,27.0066,66300.0
2019-07-18 12:30:00,30.6,30.7,30.59,30.62,79706.0,27.0155,27.1037,27.0066,27.0331,79706.0
2019-07-18 13:00:00,30.61,30.64,30.53,30.55,76309.0,27.0243,27.0508,26.9537,26.9713,76309.0
2019-07-18 13:30:00,30.55,30.62,30.55,30.62,59378.0,26.9713,27.0331,26.9713,27.0331,59378.0
2019-07-18 14:00:00,30.61,30.78,30.52,30.78,119504.0,27.0243,27.1744,26.9448,27.1744,119504.0
2019-07-18 14:30:00,30.77,30.81,30.75,30.79,76063.0,27.1655,27.2009,27.1479,27.1832,76063.0
2019-07-18 15:00:00,30.78,30.84,30.74,30.77,92991.0,27.1744,27.2273,27.1391,27.1655,92991.0
2019-07-18 15:30:00,30.77,30.77,30.65,30.73,351925.0,27.1655,27.1655,27.0596,27.1302,351925.0
2019-07-19 09:30:00,31.02,31.21,30.75,30.96,161406.0,27.3863,27.554,27.1479,27.3333,161406.0
2019-07-19 10:00:00,30.95,31.25,30.92,31.25,94157.0,27.3245,27.5893,27.298,27.5893,94157.0
2019-07-19 10:30:00,31.24,31.34,31.16,31.32,158092.0,27.5805,27.6688,27.5099,27.6511,158092.0
2019-07-19 11:00:00,31.33,31.51,31.32,31.44,143045.0,27.6599,27.8189,27.6511,27.7571,143045.0
2019-07-19 11:30:00,31.45,31.5,31.33,31.36,118638.0,27.7659,27.81,27.6599,27.6864,118638.0
2019-07-19 12:00:00,31.37,31.44,31.26,31.44,73932.0,27.6953,27.7571,27.5981,27.7571,73932.0
2019-07-19 12:30:00,31.42,31.51,31.41,31.48,79162.0,27.7394,27.8189,27.7306,27.7924,79162.0
2019-07-19 13:00:00,31.48,31.77,31.47,31.7,81473.0,27.7924,28.0484,27.7835,27.9866,81473.0
2019-07-19 13:30:00,31.7,31.81,31.69,31.79,79633.0,27.9866,28.0837,27.9778,28.0661,79633.0
2019-07-19 14:00:00,31.79,31.79,31.44,31.46,134758.0,28.0661,28.0661,27.7571,27.7747,134758.0
2019-07-19 14:30:00,31.46,31.56,31.43,31.55,75364.0,27.7747,27.863,27.7482,27.8542,75364.0
2019-07-19 15:00:00,31.54,31.55,31.46,31.49,95836.0,27.8453,27.8542,27.7747,27.8012,95836.0
2019-07-19 15:30:00,31.5,31.68,31.46,31.46,398335.0,27.81,27.9689,27.7747,27.7747,398335.0
2019-07-22 09:30:00,31.81,32.05,31.38,31.39,239775.0,28.0837,28.2956,27.7041,27.7129,239775.0
2019-07-22 10:00:00,31.36,31.4,31.07,31.12,251855.0,27.6864,27.7217,27.4304,27.4745,251855.0
2019-07-22 10:30:00,31.11,31.31,31.02,31.07,167116.0,27.4657,27.6423,27.3863,27.4304,167116.0
2019-07-22 11:00:00,31.06,31.15,31.02,31.08,120616.0,27.4216,27.501,27.3863,27.4392,120616.0
2019-07-22 11:30:00,31.08,31.31,31.07,31.23,146437.0,27.4392,27.6423,27.4304,27.5717,146437.0
2019-07-22 12:00:00,31.22,31.25,31.15,31.21,61123.0,27.5628,27.5893,27.501,27.554,61123.0
2019-07-22 12:30:00,31.22,31.27,31.12,31.23,63042.0,27.5628,27.607,27.4745,27.5717,63042.0
2019-07-22 13:00:00,31.23,31.47,31.2,31.42,85756.0,27.5717,27.7835,27.5452,27.7394,85756.0
2019-07-22 13:30:00,31.42,31.53,31.41,31.51,70911.0,27.7394,27.8365,27.7306,27.8189,70911.0
2019-07-22 14:00:00,31.51,31.62,31.47,31.6,115604.0,27.8189,27.916,27.7835,27.8983,115604.0
2019-07-22 14:30:00,31.6,31.62,31.5,31.55,183224.0,27.8983,27.916,27.81,27.8542,183224.0
2019-07-22 15:00:00,31.55,31.66,31.54,31.61,272459.0,27.8542,27.9513,27.8453,27.9071,272459.0
2019-07-22 15:30:00,31.6,31.62,31.43,31.54,543214.0,27.8983,27.916,27.7482,27.8453,543214.0
2019-07-23 09:30:00,31.5,32.43,31.41,32.19,500430.0,27.81,28.6311,27.7306,28.4192,500430.0
2019-07-23 10:00:00,32.16,32.26,31.79,31.86,326575.0,28.3927,28.481,28.0661,28.1279,326575.0
2019-07-23 10:30:00,31.86,32.04,31.74,31.95,192803.0,28.1279,28.2868,28.0219,28.2073,192803.0
2019-07-23 11:00:00,31.94,31.96,31.72,31.81,121813.0,28.1985,28.2161,28.0043,28.0837,121813.0
2019-07-23 11:30:00,31.8,31.81,31.56,31.61,199348.0,28.0749,28.0837,27.863,27.9071,199348.0
2019-07-23 12:00:00,31.61,31.75,31.6,31.69,135423.0,27.9071,28.0307,27.8983,27.9778,135423.0
2019-07-23 12:30:00,31.69,31.9,31.69,31.75,221333.0,27.9778,28.1632,27.9778,28.0307,221333.0
2019-07-23 13:00:00,31.75,31.83,31.71,31.74,106387.0,28.0307,28.1014,27.9954,28.0219,106387.0
2019-07-23 13:30:00,31.74,31.98,31.71,31.97,114664.0,28.0219,28.2338,27.9954,28.225,114664.0
2019-07-23 14:00:00,31.98,32.09,31.94,31.96,165541.0,28.2338,28.3309,28.1985,28.2161,165541.0
2019-07-23 14:30:00,31.96,32.3,31.93,32.28,224049.0,28.2161,28.5163,28.1897,28.4987,224049.0
2019-07-23 15:00:00,32.27,32.31,32.18,32.2,425391.0,28.4898,28.5251,28.4104,28.428,425391.0
2019-07-23 15:30:00,32.2,32.37,32.04,32.11,655402.0,28.428,28.5781,28.2868,28.3486,655402.0
2019-07-24 09:30:00,31.34,32.09,31.34,32.04,273282.0,27.6688,28.3309,27.6688,28.2868,273282.0
2019-07-24 10:00:00,32.03,32.21,31.95,32.16,330598.0,28.2779,28.4369,28.2073,28.3927,330598.0
2019-07-24 10:30:00,32.17,32.17,31.74,32.04,191309.0,28.4015,28.4015,28.0219,28.2868,191309.0
2019-07-24 11:00:00,32.04,32.07,31.73,31.74,114192.0,28.2868,28.3133,28.0131,28.0219,114192.0
2019-07-24 11:30:00,31.74,31.81,31.68,31.8,145810.0,28.0219,28.0837,27.9689,28.0749,145810.0
2019-07-24 12:00:00,31.79,31.95,31.77,31.91,71994.0,28.0661,28.2073,28.0484,28.172,71994.0
2019-07-24 12:30:00,31.91,32.08,31.91,32.04,133008.0,28.172,28.3221,28.172,28.2868,133008.0
2019-07-24 13:00:00,32.05,32.11,32.02,32.05,86309.0,28.2956,28.3486,28.2691,28.2956,86309.0
2019-07-24 13:30:00,32.05,32.09,31.86,31.91,75643.0,28.2956,28.3309,28.1279,28.172,75643.0
2019-07-24 14:00:00,31.9,32.0,31.87,31.98,77059.0,28.1632,28.2515,28.1367,28.2338,77059.0
2019-07-24 14:30:00,31.98,32.09,31.97,32.05,129763.0,28.2338,28.3309,28.225,28.2956,129763.0
2019-07-24 15:00:00,32.05,32.09,31.99,32.07,95912.0,28.2956,28.3309,28.2426,28.3133,95912.0
2019-07-24 15:30:00,32.07,32.16,31.97,32.02,349942.0,28.3133,28.3927,28.225,28.2691,349942.0
2019-07-25 09:30:00,32.09,32.15,31.85,31.92,173477.0,28.3309,28.3839,28.119,28.1808,173477.0
2019-07-25 10:00:00,31.98,32.21,31.93,31.98,139405.0,28.2338,28.4369,28.1897,28.2338,139405.0
2019-07-25 10:30:00,31.98,32.13,31.94,32.0,86360.0,28.2338,28.3662,28.1985,28.2515,86360.0
2019-07-25 11:00:00,32.01,32.2,32.0,32.12,117223.0,28.2603,28.428,28.2515,28.3574,117223.0
2019-07-25 11:30:00,32.12,32.2,32.04,32.15,135786.0,28.3574,28.428,28.2868,28.3839,135786.0
2019-07-25 12:00:00,32.15,32.23,32.07,32.23,100210.0,28.3839,28.4545,28.3133,28.4545,100210.0
2019-07-25 12:30:00,32.23,32.23,32.02,32.12,81173.0,28.4545,28.4545,28.2691,28.3574,81173.0
2019-07-25 13:00:00,32.12,32.15,32.06,32.15,45830.0,28.3574,28.3839,28.3044,28.3839,45830.0
2019-07-25 13:30:00,32.15,32.16,32.05,32.1,52599.0,28.3839,28.3927,28.2956,28.3397,52599.0
2019-07-25 14:00:00,32.11,32.18,32.09,32.1,64072.0,28.3486,28.4104,28.3309,28.3397,64072.0
2019-07-25 14:30:00,32.09,32.12,31.96,32.04,104544.0,28.3309,28.3574,28.2161,28.2868,104544.0
2019-07-25 15:00:00,32.05,32.12,32.02,32.1,80270.0,28.2956,28.3574,28.2691,28.3397,80270.0
2019-07-25 15:30:00,32.09,32.28,32.08,32.23,282888.0,28.3309,28.4987,28.3221,28.4545,282888.0
2019-07-26 09:30:00,32.25,32.45,32.09,32.35,186338.0,28.4722,28.6487,28.3309,28.5605,186338.0
2019-07-26 10:00:00,32.35,32.42,32.23,32.29,126656.0,28.5605,28.6223,28.4545,28.5075,126656.0
2019-07-26 10:30:00,32.28,32.43,32.26,32.28,94136.0,28.4987,28.6311,28.481,28.4987,94136.0
2019-07-26 11:00:00,32.29,32.4,32.28,32.38,91648.0,28.5075,28.6046,28.4987,28.5869,91648.0
2019-07-26 11:30:00,32.39,32.46,32.37,32.42,144798.0,28.5958,28.6576,28.5781,28.6223,144798.0
2019-07-26 12:00:00,32.43,32.44,32.32,32.34,106897.0,28.6311,28.6399,28.534,28.5516,106897.0
2019-07-26 12:30:00,32.34,32.52,32.34,32.48,65177.0,28.5516,28.7105,28.5516,28.6752,65177.0
2019-07-26 13:00:00,32.48,32.55,32.44,32.46,48067.0,28.6752,28.737,28.6399,28.6576,48067.0
2019-07-26 13:30:00,32.47,32.52,32.4,32.48,46007.0,28.6664,28.7105,28.6046,28.6752,46007.0
2019-07-26 14:00:00,32.49,32.61,32.46,32.57,47795.0,28.6841,28.79,28.6576,28.7547,47795.0
2019-07-26 14:30:00,32.57,32.61,32.48,32.51,74687.0,28.7547,28.79,28.6752,28.7017,74687.0
2019-07-26 15:00:00,32.51,32.58,32.49,32.58,59904.0,28.7017,28.7635,28.6841,28.7635,59904.0
2019-07-26 15:30:00,32.58,32.65,32.54,32.6,302679.0,28.7635,28.8253,28.7282,28.7812,302679.0
2019-07-29 09:30:00,32.56,32.86,32.35,32.7,214331.0,28.7459,29.0107,28.5605,28.8695,214331.0
2019-07-29 10:00:00,32.69,32.69,32.39,32.41,251521.0,28.8606,28.8606,28.5958,28.6134,251521.0
2019-07-29 10:30:00,32.41,32.64,32.27,32.58,228124.0,28.6134,28.8165,28.4898,28.7635,228124.0
2019-07-29 11:00:00,32.59,32.61,32.4,32.41,137464.0,28.7723,28.79,28.6046,28.6134,137464.0
2019-07-29 11:30:00,32.41,32.47,32.3,32.42,142434.0,28.6134,28.6664,28.5163,28.6223,142434.0
2019-07-29 12:00:00,32.43,32.43,32.18,32.25,105743.0,28.6311,28.6311,28.4104,28.4722,105743.0
2019-07-29 12:30:00,32.25,32.38,32.24,32.37,71502.0,28.4722,28.5869,28.4633,28.5781,71502.0
2019-07-29 13:00:00,32.37,32.48,32.35,32.45,72219.0,28.5781,28.6752,28.5605,28.6487,72219.0
2019-07-29 13:30:00,32.46,32.47,32.35,32.47,79483.0,28.6576,28.6664,28.5605,28.6664,79483.0
2019-07-29 14:00:00,32.47,32.64,32.44,32.63,108620.0,28.6664,28.8165,28.6399,28.8077,108620.0
2019-07-29 14:30:00,32.62,32.64,32.55,32.58,87379.0,28.7988,28.8165,28.737,28.7635,87379.0
2019-07-29 15:00:00,32.58,32.66,32.52,32.55,105890.0,28.7635,28.8341,28.7105,28.737,105890.0
2019-07-29 15:30:00,32.55,32.69,32.52,32.61,359925.0,28.737,28.8606,28.7105,28.79,359925.0
2019-07-30 09:30:00,32.29,32.41,31.96,32.04,150232.0,28.5075,28.6134,28.2161,28.2868,150232.0
2019-07-30 10:00:00,32.04,32.13,31.97,32.02,70353.0,28.2868,28.3662,28.225,28.2691,70353.0
2019-07-30 10:30:00,32.02,32.24,31.98,32.1,112844.0,28.2691,28.4633,28.2338,28.3397,112844.0
2019-07-30 11:00:00,32.11,32.41,32.1,32.32,87683.0,28.3486,28.6134,28.3397,28.534,87683.0
2019-07-30 11:30:00,32.31,32.6,32.29,32.44,107464.0,28.5251,28.7812,28.5075,28.6399,107464.0
2019-07-30 12:00:00,32.44,32.55,32.35,32.54,109761.0,28.6399,28.737,28.5605,28.7282,109761.0
2019-07-30 12:30:00,32.53,32.61,32.49,32.53,94202.0,28.7194,28.79,28.6841,28.7194,94202.0
2019-07-30 13:00:00,32.52,32.62,32.51,32.62,63283.0,28.7105,28.7988,28.7017,28.7988,63283.0
2019-07-30 13:30:00,32.63,32.7,32.49,32.5,111009.0,28.8077,28.8695,28.6841,28.6929,111009.0
2019-07-30 14:00:00,32.51,32.63,32.5,32.56,106497.0,28.7017,28.8077,28.6929,28.7459,106497.0
2019-07-30 14:30:00,32.57,32.57,32.46,32.49,67154.0,28.7547,28.7547,28.6576,28.6841,67154.0
2019-07-30 15:00:00,32.49,32.65,32.48,32.64,128362.0,28.6841,28.8253,28.6752,28.8165,128362.0
2019-07-30 15:30:00,32.64,32.87,32.63,32.85,378238.0,28.8165,29.0195,28.8077,29.0019,378238.0
2019-07-31 09:30:00,32.82,32.97,32.52,32.64,188522.0,28.9754,29.1078,28.7105,28.8165,188522.0
2019-07-31 10:00:00,32.63,32.67,32.47,32.5,85487.0,28.8077,28.843,28.6664,28.6929,85487.0
2019-07-31 10:30:00,32.51,32.55,32.42,32.54,72507.0,28.7017,28.737,28.6223,28.7282,72507.0
2019-07-31 11:00:00,32.55,32.64,32.5,32.55,92139.0,28.737,28.8165,28.6929,28.737,92139.0
2019-07-31 11:30:00,32.55,32.69,32.55,32.64,57234.0,28.737,28.8606,28.737,28.8165,57234.0
2019-07-31 12:00:00,32.64,32.65,32.44,32.54,83217.0,28.8165,28.8253,28.6399,28.7282,83217.0
2019-07-31 12:30:00,32.54,32.54,32.43,32.5,65509.0,28.7282,28.7282,28.6311,28.6929,65509.0
2019-07-31 13:00:00,32.5,32.62,32.49,32.6,71847.0,28.6929,28.7988,28.6841,28.7812,71847.0
2019-07-31 13:30:00,32.6,32.67,32.56,32.61,76193.0,28.7812,28.843,28.7459,28.79,76193.0
2019-07-31 14:00:00,32.61,32.63,32.27,32.32,161183.0,28.79,28.8077,28.4898,28.534,161183.0
2019-07-31 14:30:00,32.31,32.33,31.41,31.52,247709.0,28.5251,28.5428,27.7306,27.8277,247709.0
2019-07-31 15:00:00,31.52,31.84,31.43,31.79,206383.0,27.8277,28.1102,27.7482,28.0661,206383.0
2019-07-31 15:30:00,31.78,31.79,31.48,31.48,374524.0,28.0572,28.0661,27.7924,27.7924,374524.0
2019-08-01 09:30:00,31.34,31.68,31.02,31.33,101894.0,27.6688,27.9689,27.3863,27.6599,101894.0
2019-08-01 10:00:00,31.32,31.49,31.25,31.49,81085.0,27.6511,27.8012,27.5893,27.8012,81085.0
2019-08-01 10:30:00,31.47,31.55,31.34,31.39,58892.0,27.7835,27.8542,27.6688,27.7129,58892.0
2019-08-01 11:00:00,31.39,31.53,31.33,31.35,105932.0,27.7129,27.8365,27.6599,27.6776,105932.0
2019-08-01 11:30:00,31.34,31.37,31.23,31.29,97422.0,27.6688,27.6953,27.5717,27.6246,97422.0
2019-08-01 12:00:00,31.29,31.32,31.07,31.11,63357.0,27.6246,27.6511,27.4304,27.4657,63357.0
2019-08-01 12:30:00,31.1,31.2,31.1,31.2,63609.0,27.4569,27.5452,27.4569,27.5452,63609.0
2019-08-01 13:00:00,31.2,31.28,30.86,30.86,75199.0,27.5452,27.6158,27.245,27.245,75199.0
2019-08-01 13:30:00,30.84,30.9,30.11,30.4,284042.0,27.2273,27.2803,26.5829,26.8389,284042.0
2019-08-01 14:00:00,30.4,30.42,30.18,30.26,162709.0,26.8389,26.8565,26.6447,26.7153,162709.0
2019-08-01 14:30:00,30.27,30.95,30.13,30.43,221875.0,26.7241,27.3245,26.6005,26.8654,221875.0
2019-08-01 15:00:00,30.43,30.46,30.16,30.34,260998.0,26.8654,26.8919,26.627,26.7859,260998.0
2019-08-01 15:30:00,30.33,30.44,30.24,30.3,586925.0,26.7771,26.8742,26.6976,26.7506,586925.0
2019-08-02 09:30:00,30.09,30.36,29.78,29.84,173076.0,26.5652,26.8036,26.2915,26.3445,173076.0
2019-08-02 10:00:00,29.85,29.92,29.42,29.73,116914.0,26.3533,26.4151,25.9737,26.2474,116914.0
2019-08-02 10:30:00,29.72,29.74,29.27,29.35,133249.0,26.2385,26.2562,25.8413,25.9119,133249.0
2019-08-02 11:00:00,29.34,29.67,29.22,29.61,146333.0,25.9031,26.1944,25.7971,26.1414,146333.0
2019-08-02 11:30:00,29.64,29.73,29.52,29.71,58005.0,26.1679,26.2474,26.062,26.2297,58005.0
2019-08-02 12:00:00,29.73,29.82,29.69,29.77,51825.0,26.2474,26.3268,26.2121,26.2827,51825.0
2019-08-02 12:30:00,29.77,29.77,29.6,29.65,42098.0,26.2827,26.2827,26.1326,26.1767,42098.0
2019-08-02 13:00:00,29.65,29.65,29.52,29.65,46947.0,26.1767,26.1767,26.062,26.1767,46947.0
2019-08-02 13:30:00,29.64,29.76,29.62,29.74,33319.0,26.1679,26.2739,26.1503,26.2562,33319.0
2019-08-02 14:00:00,29.74,29.82,29.69,29.77,69842.0,26.2562,26.3268,26.2121,26.2827,69842.0
2019-08-02 14:30:00,29.77,29.85,29.64,29.69,78303.0,26.2827,26.3533,26.1679,26.2121,78303.0
2019-08-02 15:00:00,29.69,29.71,29.5,29.62,120636.0,26.2121,26.2297,26.0443,26.1503,120636.0
2019-08-02 15:30:00,29.62,29.74,29.55,29.64,310197.0,26.1503,26.2562,26.0885,26.1679,310197.0
2019-08-05 09:30:00,28.98,29.04,28.53,28.65,182771.0,25.5852,25.6382,25.1879,25.2939,182771.0
2019-08-05 10:00:00,28.63,28.77,28.53,28.55,171538.0,25.2762,25.3998,25.1879,25.2056,171538.0
2019-08-05 10:30:00,28.55,28.61,28.43,28.6,109615.0,25.2056,25.2586,25.0997,25.2497,109615.0
2019-08-05 11:00:00,28.59,28.77,28.56,28.69,88802.0,25.2409,25.3998,25.2144,25.3292,88802.0
2019-08-05 11:30:00,28.7,28.84,28.7,28.72,90702.0,25.338,25.4616,25.338,25.3557,90702.0
2019-08-05 12:00:00,28.71,28.89,28.68,28.72,85761.0,25.3469,25.5058,25.3204,25.3557,85761.0
2019-08-05 12:30:00,28.73,28.79,28.65,28.65,78414.0,25.3645,25.4175,25.2939,25.2939,78414.0
2019-08-05 13:00:00,28.65,28.81,28.6,28.65,110691.0,25.2939,25.4351,25.2497,25.2939,110691.0
2019-08-05 13:30:00,28.66,28.74,28.58,28.6,118976.0,25.3027,25.3733,25.2321,25.2497,118976.0
2019-08-05 14:00:00,28.59,28.71,28.58,28.67,87300.0,25.2409,25.3469,25.2321,25.3115,87300.0
2019-08-05 14:30:00,28.66,28.76,28.65,28.68,105553.0,25.3027,25.391,25.2939,25.3204,105553.0
2019-08-05 15:00:00,28.68,28.84,28.54,28.78,159651.0,25.3204,25.4616,25.1968,25.4087,159651.0
2019-08-05 15:30:00,28.77,29.01,28.74,28.84,446887.0,25.3998,25.6117,25.3733,25.4616,446887.0
2019-08-06 09:30:00,28.99,29.14,28.72,28.86,115902.0,25.5941,25.7265,25.3557,25.4793,115902.0
2019-08-06 10:00:00,28.88,28.92,28.39,28.53,140916.0,25.4969,25.5323,25.0643,25.1879,140916.0
2019-08-06 10:30:00,28.51,28.77,28.5,28.73,71602.0,25.1703,25.3998,25.1615,25.3645,71602.0
2019-08-06 11:00:00,28.72,28.72,28.35,28.48,150033.0,25.3557,25.3557,25.029,25.1438,150033.0
2019-08-06 11:30:00,28.49,28.74,28.44,28.73,144444.0,25.1526,25.3733,25.1085,25.3645,144444.0
2019-08-06 12:00:00,28.73,28.78,28.5,28.5,67460.0,25.3645,25.4087,25.1615,25.1615,67460.0
2019-08-06 12:30:00,28.49,28.56,28.44,28.54,83195.0,25.1526,25.2144,25.1085,25.1968,83195.0
2019-08-06 13:00:00,28.54,28.67,28.51,28.62,45478.0,25.1968,25.3115,25.1703,25.2674,45478.0
2019-08-06 13:30:00,28.63,28.73,28.61,28.69,60849.0,25.2762,25.3645,25.2586,25.3292,60849.0
2019-08-06 14:00:00,28.69,28.74,28.6,28.72,60147.0,25.3292,25.3733,25.2497,25.3557,60147.0
2019-08-06 14:30:00,28.71,28.84,28.68,28.82,51014.0,25.3469,25.4616,25.3204,25.444,51014.0
2019-08-06 15:00:00,28.82,29.05,28.81,29.0,89068.0,25.444,25.647,25.4351,25.6029,89068.0
2019-08-06 15:30:00,29.0,29.17,28.96,29.08,213269.0,25.6029,25.753,25.5676,25.6735,213269.0
2019-08-07 09:30:00,28.51,28.9,28.19,28.22,159340.0,25.1703,25.5146,24.8878,24.9143,159340.0
2019-08-07 10:00:00,28.21,28.42,28.11,28.28,111512.0,24.9054,25.0908,24.8171,24.9672,111512.0
2019-08-07 10:30:00,28.25,28.56,28.24,28.46,122204.0,24.9407,25.2144,24.9319,25.1261,122204.0
2019-08-07 11:00:00,28.46,28.51,28.34,28.41,106525.0,25.1261,25.1703,25.0202,25.082,106525.0
2019-08-07 11:30:00,28.41,28.48,28.35,28.46,81965.0,25.082,25.1438,25.029,25.1261,81965.0
2019-08-07 12:00:00,28.46,28.56,28.43,28.47,62841.0,25.1261,25.2144,25.0997,25.135,62841.0
2019-08-07 12:30:00,28.46,28.61,28.46,28.55,48136.0,25.1261,25.2586,25.1261,25.2056,48136.0
2019-08-07 13:00:00,28.56,28.56,28.45,28.54,35666.0,25.2144,25.2144,25.1173,25.1968,35666.0
2019-08-07 13:30:00,28.54,28.68,28.54,28.62,46069.0,25.1968,25.3204,25.1968,25.2674,46069.0
2019-08-07 14:00:00,28.61,28.71,28.57,28.65,64845.0,25.2586,25.3469,25.2233,25.2939,64845.0
2019-08-07 14:30:00,28.65,28.75,28.64,28.73,47180.0,25.2939,25.3822,25.2851,25.3645,47180.0
2019-08-07 15:00:00,28.73,28.79,28.64,28.78,78875.0,25.3645,25.4175,25.2851,25.4087,78875.0
2019-08-07 15:30:00,28.78,29.02,28.75,28.93,264556.0,25.4087,25.6205,25.3822,25.5411,264556.0
2019-08-08 09:30:00,29.04,29.46,28.78,28.85,164849.0,25.6382,26.009,25.4087,25.4705,164849.0
2019-08-08 10:00:00,28.85,29.27,28.84,29.21,122046.0,25.4705,25.8413,25.4616,25.7883,122046.0
2019-08-08 10:30:00,29.21,29.27,29.09,29.11,74631.0,25.7883,25.8413,25.6823,25.7,74631.0
2019-08-08 11:00:00,29.1,29.24,29.0,29.21,129733.0,25.6912,25.8148,25.6029,25.7883,129733.0
2019-08-08 11:30:00,29.21,29.26,29.14,29.26,89782.0,25.7883,25.8324,25.7265,25.8324,89782.0
2019-08-08 12:00:00,29.27,29.37,29.24,29.32,55316.0,25.8413,25.9295,25.8148,25.8854,55316.0
2019-08-08 12:30:00,29.32,29.41,29.29,29.38,132885.0,25.8854,25.9649,25.8589,25.9384,132885.0
2019-08-08 13:00:00,29.39,29.44,29.34,29.35,64727.0,25.9472,25.9913,25.9031,25.9119,64727.0
2019-08-08 13:30:00,29.35,29.45,29.35,29.39,78758.0,25.9119,26.0002,25.9119,25.9472,78758.0
2019-08-08 14:00:00,29.39,29.43,29.28,29.3,111153.0,25.9472,25.9825,25.8501,25.8677,111153.0
2019-08-08 14:30:00,29.3,29.36,29.21,29.35,79526.0,25.8677,25.9207,25.7883,25.9119,79526.0
2019-08-08 15:00:00,29.34,29.36,29.24,29.25,118044.0,25.9031,25.9207,25.8148,25.8236,118044.0
2019-08-08 15:30:00,29.24,29.39,29.23,29.32,322253.0,25.8148,25.9472,25.8059,25.8854,322253.0
2019-08-09 09:30:00,29.03,29.14,28.78,28.88,70375.0,25.6294,25.7265,25.4087,25.4969,70375.0
2019-08-09 10:00:00,28.89,28.94,28.61,28.71,99040.0,25.5058,25.5499,25.2586,25.3469,99040.0
2019-08-09 10:30:00,28.71,28.72,28.39,28.39,120871.0,25.3469,25.3557,25.0643,25.0643,120871.0
2019-08-09 11:00:00,28.38,28.39,28.18,28.18,119238.0,25.0555,25.0643,24.8789,24.8789,119238.0
2019-08-09 11:30:00,28.18,28.23,28.09,28.12,102720.0,24.8789,24.9231,24.7995,24.826,102720.0
2019-08-09 12:00:00,28.12,28.17,28.08,28.09,108903.0,24.826,24.8701,24.7907,24.7995,108903.0
2019-08-09 12:30:00,28.08,28.16,27.94,28.07,134790.0,24.7907,24.8613,24.6671,24.7818,134790.0
2019-08-09 13:00:00,28.07,28.11,27.97,28.09,83590.0,24.7818,24.8171,24.6935,24.7995,83590.0
2019-08-09 13:30:00,28.09,28.22,28.08,28.14,64816.0,24.7995,24.9143,24.7907,24.8436,64816.0
2019-08-09 14:00:00,28.14,28.18,28.1,28.17,43550.0,24.8436,24.8789,24.8083,24.8701,43550.0
2019-08-09 14:30:00,28.16,28.3,28.15,28.3,60939.0,24.8613,24.9849,24.8525,24.9849,60939.0
2019-08-09 15:00:00,28.29,28.46,28.27,28.41,65092.0,24.9761,25.1261,24.9584,25.082,65092.0
2019-08-09 15:30:00,28.41,28.49,28.16,28.18,251190.0,25.082,25.1526,24.8613,24.8789,251190.0
2019-08-12 09:30:00,27.93,28.04,27.7,27.87,99244.0,24.6582,24.7553,24.4552,24.6053,99244.0
2019-08-12 10:00:00,27.86,28.0,27.7,27.73,84783.0,24.5964,24.72,24.4552,24.4817,84783.0
2019-08-12 10:30:00,27.73,27.76,27.65,27.72,52156.0,24.4817,24.5081,24.411,24.4728,52156.0
2019-08-12 11:00:00,27.71,27.76,27.53,27.55,82438.0,24.464,24.5081,24.3051,24.3227,82438.0
2019-08-12 11:30:00,27.55,27.72,27.5,27.69,87234.0,24.3227,24.4728,24.2786,24.4463,87234.0
2019-08-12 12:00:00,27.68,27.68,27.54,27.63,78048.0,24.4375,24.4375,24.3139,24.3934,78048.0
2019-08-12 12:30:00,27.64,27.72,27.6,27.63,63633.0,24.4022,24.4728,24.3669,24.3934,63633.0
2019-08-12 13:00:00,27.63,27.69,27.55,27.55,65139.0,24.3934,24.4463,24.3227,24.3227,65139.0
2019-08-12 13:30:00,27.57,27.61,27.52,27.6,62808.0,24.3404,24.3757,24.2963,24.3669,62808.0
2019-08-12 14:00:00,27.6,27.63,27.52,27.54,67556.0,24.3669,24.3934,24.2963,24.3139,67556.0
2019-08-12 14:30:00,27.54,27.55,27.34,27.36,94947.0,24.3139,24.3227,24.1373,24.155,94947.0
2019-08-12 15:00:00,27.35,27.47,27.33,27.45,124315.0,24.1462,24.2521,24.1285,24.2345,124315.0
2019-08-12 15:30:00,27.45,27.51,27.37,27.38,242433.0,24.2345,24.2874,24.1638,24.1727,242433.0
2019-08-13 09:30:00,27.4,28.23,27.32,28.22,170313.0,24.1903,24.9231,24.1197,24.9143,170313.0
2019-08-13 10:00:00,28.21,28.66,28.1,28.5,308020.0,24.9054,25.3027,24.8083,25.1615,308020.0
2019-08-13 10:30:00,28.51,28.6,28.19,28.19,241382.0,25.1703,25.2497,24.8878,24.8878,241382.0
2019-08-13 11:00:00,28.18,28.3,28.06,28.1,172330.0,24.8789,24.9849,24.773,24.8083,172330.0
2019-08-13 11:30:00,28.09,28.16,28.01,28.08,82709.0,24.7995,24.8613,24.7289,24.7907,82709.0
2019-08-13 12:00:00,28.09,28.17,28.0,28.03,91796.0,24.7995,24.8701,24.72,24.7465,91796.0
2019-08-13 12:30:00,28.03,28.03,27.89,27.96,102103.0,24.7465,24.7465,24.6229,24.6847,102103.0
2019-08-13 13:00:00,27.96,28.02,27.84,28.01,63231.0,24.6847,24.7377,24.5788,24.7289,63231.0
2019-08-13 13:30:00,28.01,28.09,27.97,28.05,37645.0,24.7289,24.7995,24.6935,24.7642,37645.0
2019-08-13 14:00:00,28.05,28.07,27.9,27.98,59281.0,24.7642,24.7818,24.6317,24.7024,59281.0
2019-08-13 14:30:00,27.97,28.04,27.92,27.94,46461.0,24.6935,24.7553,24.6494,24.6671,46461.0
2019-08-13 15:00:00,27.93,28.03,27.85,28.03,102913.0,24.6582,24.7465,24.5876,24.7465,102913.0
2019-08-13 15:30:00,28.02,28.07,27.84,27.88,440240.0,24.7377,24.7818,24.5788,24.6141,440240.0
2019-08-14 09:30:00,27.18,27.36,26.92,27.22,170868.0,23.9961,24.155,23.7665,24.0314,170868.0
2019-08-14 10:00:00,27.2,27.28,26.94,27.28,162534.0,24.0137,24.0844,23.7842,24.0844,162534.0
2019-08-14 10:30:00,27.26,27.28,26.95,26.98,146855.0,24.0667,24.0844,23.793,23.8195,146855.0
2019-08-14 11:00:00,26.97,27.09,26.86,26.99,174739.0,23.8107,23.9166,23.7136,23.8283,174739.0
2019-08-14 11:30:00,26.98,27.03,26.9,26.96,180014.0,23.8195,23.8637,23.7489,23.8019,180014.0
2019-08-14 12:00:00,26.95,26.99,26.78,26.89,87300.0,23.793,23.8283,23.6429,23.7401,87300.0
2019-08-14 12:30:00,26.89,26.91,26.63,26.67,100760.0,23.7401,23.7577,23.5105,23.5458,100760.0
2019-08-14 13:00:00,26.66,26.92,26.66,26.85,73915.0,23.537,23.7665,23.537,23.7047,73915.0
2019-08-14 13:30:00,26.85,26.91,26.8,26.85,63293.0,23.7047,23.7577,23.6606,23.7047,63293.0
2019-08-14 14:00:00,26.84,26.88,26.76,26.79,54947.0,23.6959,23.7312,23.6253,23.6518,54947.0
2019-08-14 14:30:00,26.79,26.87,26.72,26.83,74966.0,23.6518,23.7224,23.59,23.6871,74966.0
2019-08-14 15:00:00,26.83,26.95,26.7,26.78,105248.0,23.6871,23.793,23.5723,23.6429,105248.0
2019-08-14 15:30:00,26.77,26.8,26.64,26.64,293425.0,23.6341,23.6606,23.5193,23.5193,293425.0
2019-08-15 09:30:00,26.76,26.8,26.44,26.65,177564.0,23.6253,23.6606,23.3428,23.5282,177564.0
2019-08-15 10:00:00,26.68,26.68,26.37,26.39,117503.0,23.5547,23.5547,23.281,23.2986,117503.0
2019-08-15 10:30:00,26.38,26.47,26.3,26.36,92601.0,23.2898,23.3693,23.2192,23.2721,92601.0
2019-08-15 11:00:00,26.35,26.45,26.26,26.45,101980.0,23.2633,23.3516,23.1839,23.3516,101980.0
2019-08-15 11:30:00,26.46,26.52,26.43,26.47,95632.0,23.3604,23.4134,23.3339,23.3693,95632.0
2019-08-15 12:00:00,26.47,26.61,26.45,26.49,63487.0,23.3693,23.4929,23.3516,23.3869,63487.0
2019-08-15 12:30:00,26.49,26.6,26.49,26.58,61079.0,23.3869,23.484,23.3869,23.4664,61079.0
2019-08-15 13:00:00,26.58,26.61,26.54,26.57,50212.0,23.4664,23.4929,23.4311,23.4575,50212.0
2019-08-15 13:30:00,26.56,26.58,26.23,26.25,79524.0,23.4487,23.4664,23.1574,23.175,79524.0
2019-08-15 14:00:00,26.25,26.43,26.25,26.37,58867.0,23.175,23.3339,23.175,23.281,58867.0
2019-08-15 14:30:00,26.36,26.45,26.33,26.43,66902.0,23.2721,23.3516,23.2457,23.3339,66902.0
2019-08-15 15:00:00,26.43,26.5,26.41,26.42,86383.0,23.3339,23.3957,23.3163,23.3251,86383.0
2019-08-15 15:30:00,26.43,26.61,26.39,26.52,291001.0,23.3339,23.4929,23.2986,23.4134,291001.0
2019-08-16 09:30:00,26.61,27.09,26.55,27.04,130560.0,23.4929,23.9166,23.4399,23.8725,130560.0
2019-08-16 10:00:00,27.02,27.14,26.9,27.03,265667.0,23.8548,23.9608,23.7489,23.8637,265667.0
2019-08-16 10:30:00,27.03,27.2,26.98,27.19,164221.0,23.8637,24.0137,23.8195,24.0049,164221.0
2019-08-16 11:00:00,27.19,27.4,27.12,27.38,112007.0,24.0049,24.1903,23.9431,24.1727,112007.0
2019-08-16 11:30:00,27.37,27.49,27.36,27.46,90427.0,24.1638,24.2698,24.155,24.2433,90427.0
2019-08-16 12:00:00,27.46,27.57,27.43,27.46,53590.0,24.2433,24.3404,24.2168,24.2433,53590.0
2019-08-16 12:30:00,27.45,27.54,27.44,27.51,35431.0,24.2345,24.3139,24.2256,24.2874,35431.0
2019-08-16 13:00:00,27.51,27.52,27.44,27.45,44658.0,24.2874,24.2963,24.2256,24.2345,44658.0
2019-08-16 13:30:00,27.44,27.44,27.33,27.42,47572.0,24.2256,24.2256,24.1285,24.208,47572.0
2019-08-16 14:00:00,27.42,27.43,27.25,27.35,71071.0,24.208,24.2168,24.0579,24.1462,71071.0
2019-08-16 14:30:00,27.35,27.36,27.25,27.3,78862.0,24.1462,24.155,24.0579,24.102,78862.0
2019-08-16 15:00:00,27.3,27.36,27.26,27.29,149936.0,24.102,24.155,24.0667,24.0932,149936.0
2019-08-16 15:30:00,27.29,27.39,27.27,27.31,387018.0,24.0932,24.1815,24.0755,24.1109,387018.0
2019-08-19 09:30:00,27.77,28.23,27.77,28.04,105516.0,24.517,24.9231,24.517,24.7553,105516.0
2019-08-19 10:00:00,28.02,28.25,27.99,28.23,101288.0,24.7377,24.9407,24.7112,24.9231,101288.0
2019-08-19 10:30:00,28.23,28.3,28.1,28.2,86844.0,24.9231,24.9849,24.8083,24.8966,86844.0
2019-08-19 11:00:00,28.2,28.24,28.13,28.16,63632.0,24.8966,24.9319,24.8348,24.8613,63632.0
2019-08-19 11:30:00,28.17,28.21,28.05,28.07,73180.0,24.8701,24.9054,24.7642,24.7818,73180.0
2019-08-19 12:00:00,28.07,28.25,28.06,28.24,71406.0,24.7818,24.9407,24.773,24.9319,71406.0
2019-08-19 12:30:00,28.24,28.35,28.23,28.3,52790.0,24.9319,25.029,24.9231,24.9849,52790.0
2019-08-19 13:00:00,28.3,28.33,28.25,28.27,39888.0,24.9849,25.0114,24.9407,24.9584,39888.0
2019-08-19 13:30:00,28.27,28.31,28.22,28.27,52766.0,24.9584,24.9937,24.9143,24.9584,52766.0
2019-08-19 14:00:00,28.28,28.31,28.19,28.3,38483.0,24.9672,24.9937,24.8878,24.9849,38483.0
2019-08-19 14:30:00,28.3,28.32,28.22,28.26,60891.0,24.9849,25.0025,24.9143,24.9496,60891.0
2019-08-19 15:00:00,28.26,28.3,28.22,28.27,76269.0,24.9496,24.9849,24.9143,24.9584,76269.0
2019-08-19 15:30:00,28.27,28.34,28.25,28.28,261514.0,24.9584,25.0202,24.9407,24.9672,261514.0
2019-08-20 09:30:00,28.11,28.2,27.75,28.13,114501.0,24.8171,24.8966,24.4993,24.8348,114501.0
2019-08-20 10:00:00,28.13,28.33,28.08,28.16,114292.0,24.8348,25.0114,24.7907,24.8613,114292.0
2019-08-20 10:30:00,28.17,28.21,28.03,28.19,51681.0,24.8701,24.9054,24.7465,24.8878,51681.0
2019-08-20 11:00:00,28.2,28.21,28.0,28.05,135088.0,24.8966,24.9054,24.72,24.7642,135088.0
2019-08-20 11:30:00,28.05,28.08,27.9,27.99,69849.0,24.7642,24.7907,24.6317,24.7112,69849.0
2019-08-20 12:00:00,27.99,28.09,27.92,27.92,51310.0,24.7112,24.7995,24.6494,24.6494,51310.0
2019-08-20 12:30:00,27.92,28.0,27.85,27.97,61994.0,24.6494,24.72,24.5876,24.6935,61994.0
2019-08-20 13:00:00,27.97,28.06,27.92,28.02,41606.0,24.6935,24.773,24.6494,24.7377,41606.0
2019-08-20 13:30:00,28.02,28.05,27.87,28.05,116188.0,24.7377,24.7642,24.6053,24.7642,116188.0
2019-08-20 14:00:00,28.05,28.06,27.94,27.97,94899.0,24.7642,24.773,24.6671,24.6935,94899.0
2019-08-20 14:30:00,27.96,28.12,27.94,28.07,66438.0,24.6847,24.826,24.6671,24.7818,66438.0
2019-08-20 15:00:00,28.07,28.08,27.91,28.02,116268.0,24.7818,24.7907,24.6406,24.7377,116268.0
2019-08-20 15:30:00,28.02,28.04,27.84,27.9,256527.0,24.7377,24.7553,24.5788,24.6317,256527.0
2019-08-21 09:30:00,28.28,28.28,28.01,28.07,91244.0,24.9672,24.9672,24.7289,24.7818,91244.0
2019-08-21 10:00:00,28.06,28.28,28.06,28.21,64306.0,24.773,24.9672,24.773,24.9054,64306.0
2019-08-21 10:30:00,28.21,28.21,27.85,27.94,127738.0,24.9054,24.9054,24.5876,24.6671,127738.0
2019-08-21 11:00:00,27.94,28.06,27.89,28.03,142437.0,24.6671,24.773,24.6229,24.7465,142437.0
2019-08-21 11:30:00,28.03,28.19,28.03,28.19,48591.0,24.7465,24.8878,24.7465,24.8878,48591.0
2019-08-21 12:00:00,28.18,28.2,28.07,28.12,28820.0,24.8789,24.8966,24.7818,24.826,28820.0
2019-08-21 12:30:00,28.12,28.14,28.08,28.14,40595.0,24.826,24.8436,24.7907,24.8436,40595.0
2019-08-21 13:00:00,28.14,28.16,28.0,28.1,55353.0,24.8436,24.8613,24.72,24.8083,55353.0
2019-08-21 13:30:00,28.12,28.12,27.99,27.99,31286.0,24.826,24.826,24.7112,24.7112,31286.0
2019-08-21 14:00:00,27.99,28.14,27.94,28.01,41035.0,24.7112,24.8436,24.6671,24.7289,41035.0
2019-08-21 14:30:00,28.03,28.06,27.93,27.96,39622.0,24.7465,24.773,24.6582,24.6847,39622.0
2019-08-21 15:00:00,27.97,27.98,27.9,27.94,60648.0,24.6935,24.7024,24.6317,24.6671,60648.0
2019-08-21 15:30:00,27.93,28.0,27.79,27.81,255178.0,24.6582,24.72,24.5346,24.5523,255178.0
2019-08-22 09:30:00,27.89,28.47,27.75,27.79,86942.0,24.6229,25.135,24.4993,24.5346,86942.0
2019-08-22 10:00:00,27.82,27.87,27.6,27.68,77672.0,24.5611,24.6053,24.3669,24.4375,77672.0
2019-08-22 10:30:00,27.67,27.7,27.54,27.63,74517.0,24.4287,24.4552,24.3139,24.3934,74517.0
2019-08-22 11:00:00,27.64,27.8,27.6,27.6,93228.0,24.4022,24.5435,24.3669,24.3669,93228.0
2019-08-22 11:30:00,27.61,27.72,27.57,27.6,46369.0,24.3757,24.4728,24.3404,24.3669,46369.0
2019-08-22 12:00:00,27.6,27.72,27.59,27.69,46681.0,24.3669,24.4728,24.3581,24.4463,46681.0
2019-08-22 12:30:00,27.69,27.71,27.62,27.62,53759.0,24.4463,24.464,24.3845,24.3845,53759.0
2019-08-22 13:00:00,27.62,27.74,27.61,27.66,56073.0,24.3845,24.4905,24.3757,24.4199,56073.0
2019-08-22 13:30:00,27.66,27.67,27.58,27.61,39312.0,24.4199,24.4287,24.3492,24.3757,39312.0
2019-08-22 14:00:00,27.61,27.65,27.56,27.59,36643.0,24.3757,24.411,24.3316,24.3581,36643.0
2019-08-22 14:30:00,27.58,27.59,27.52,27.52,60369.0,24.3492,24.3581,24.2963,24.2963,60369.0
2019-08-22 15:00:00,27.53,27.55,27.45,27.45,83408.0,24.3051,24.3227,24.2345,24.2345,83408.0
2019-08-22 15:30:00,27.46,27.54,27.39,27.44,267916.0,24.2433,24.3139,24.1815,24.2256,267916.0
2019-08-23 09:30:00,27.26,27.31,26.87,27.28,161380.0,24.0667,24.1109,23.7224,24.0844,161380.0
2019-08-23 10:00:00,27.28,27.38,26.99,27.23,71525.0,24.0844,24.1727,23.8283,24.0402,71525.0
2019-08-23 10:30:00,27.24,27.44,27.23,27.34,63668.0,24.0491,24.2256,24.0402,24.1373,63668.0
2019-08-23 11:00:00,27.35,27.36,26.81,26.84,88369.0,24.1462,24.155,23.6694,23.6959,88369.0
2019-08-23 11:30:00,26.83,26.85,26.56,26.56,77238.0,23.6871,23.7047,23.4487,23.4487,77238.0
2019-08-23 12:00:00,26.54,26.64,26.49,26.51,78279.0,23.4311,23.5193,23.3869,23.4046,78279.0
2019-08-23 12:30:00,26.5,26.6,26.4,26.42,44478.0,23.3957,23.484,23.3075,23.3251,44478.0
2019-08-23 13:00:00,26.42,26.54,26.35,26.5,100826.0,23.3251,23.4311,23.2633,23.3957,100826.0
2019-08-23 13:30:00,26.49,26.59,26.44,26.54,122496.0,23.3869,23.4752,23.3428,23.4311,122496.0
2019-08-23 14:00:00,26.54,26.66,26.51,26.63,75669.0,23.4311,23.537,23.4046,23.5105,75669.0
2019-08-23 14:30:00,26.62,26.66,26.54,26.66,70916.0,23.5017,23.537,23.4311,23.537,70916.0
2019-08-23 15:00:00,26.66,26.74,26.63,26.69,117554.0,23.537,23.6076,23.5105,23.5635,117554.0
2019-08-23 15:30:00,26.69,26.72,26.47,26.55,271441.0,23.5635,23.59,23.3693,23.4399,271441.0
2019-08-26 09:30:00,26.35,26.9,26.35,26.44,129648.0,23.2633,23.7489,23.2633,23.3428,129648.0
2019-08-26 10:00:00,26.45,26.51,26.29,26.5,76781.0,23.3516,23.4046,23.2103,23.3957,76781.0
2019-08-26 10:30:00,26.51,26.54,26.4,26.45,61769.0,23.4046,23.4311,23.3075,23.3516,61769.0
2019-08-26 11:00:00,26.45,26.62,26.43,26.57,58527.0,23.3516,23.5017,23.3339,23.4575,58527.0
2019-08-26 11:30:00,26.57,26.67,26.55,26.63,90454.0,23.4575,23.5458,23.4399,23.5105,90454.0
2019-08-26 12:00:00,26.62,26.62,26.51,26.57,41118.0,23.5017,23.5017,23.4046,23.4575,41118.0
2019-08-26 12:30:00,26.55,26.59,26.54,26.57,31404.0,23.4399,23.4752,23.4311,23.4575,31404.0
2019-08-26 13:00:00,26.57,26.65,26.56,26.59,47744.0,23.4575,23.5282,23.4487,23.4752,47744.0
2019-08-26 13:30:00,26.57,26.58,26.43,26.45,65882.0,23.4575,23.4664,23.3339,23.3516,65882.0
2019-08-26 14:00:00,26.44,26.44,26.36,26.43,76900.0,23.3428,23.3428,23.2721,23.3339,76900.0
2019-08-26 14:30:00,26.43,26.47,26.36,26.38,87418.0,23.3339,23.3693,23.2721,23.2898,87418.0
2019-08-26 15:00:00,26.38,26.47,26.36,26.44,84335.0,23.2898,23.3693,23.2721,23.3428,84335.0
2019-08-26 15:30:00,26.44,26.69,26.44,26.62,272667.0,23.3428,23.5635,23.3428,23.5017,272667.0
2019-08-27 09:30:00,26.74,26.74,26.49,26.58,110433.0,23.6076,23.6076,23.3869,23.4664,110433.0
2019-08-27 10:00:00,26.6,26.7,26.5,26.64,46298.0,23.484,23.5723,23.3957,23.5193,46298.0
2019-08-27 10:30:00,26.63,26.74,26.52,26.52,146371.0,23.5105,23.6076,23.4134,23.4134,146371.0
2019-08-27 11:00:00,26.52,26.53,26.24,26.25,90878.0,23.4134,23.4222,23.1662,23.175,90878.0
2019-08-27 11:30:00,26.25,26.29,26.15,26.17,48624.0,23.175,23.2103,23.0867,23.1044,48624.0
2019-08-27 12:00:00,26.17,26.21,26.11,26.2,33705.0,23.1044,23.1397,23.0514,23.1309,33705.0
2019-08-27 12:30:00,26.2,26.25,26.12,26.14,76149.0,23.1309,23.175,23.0603,23.0779,76149.0
2019-08-27 13:00:00,26.14,26.22,26.12,26.16,46381.0,23.0779,23.1485,23.0603,23.0956,46381.0
2019-08-27 13:30:00,26.15,26.3,26.12,26.14,188089.0,23.0867,23.2192,23.0603,23.0779,188089.0
2019-08-27 14:00:00,26.14,26.14,25.89,25.92,153285.0,23.0779,23.0779,22.8572,22.8837,153285.0
2019-08-27 14:30:00,25.93,25.98,25.76,25.98,171067.0,22.8925,22.9367,22.7424,22.9367,171067.0
2019-08-27 15:00:00,25.99,26.03,25.93,25.99,93274.0,22.9455,22.9808,22.8925,22.9455,93274.0
2019-08-27 15:30:00,25.99,26.06,25.88,25.88,278921.0,22.9455,23.0073,22.8484,22.8484,278921.0
2019-08-28 09:30:00,25.93,26.15,25.69,26.15,125553.0,22.8925,23.0867,22.6806,23.0867,125553.0
2019-08-28 10:00:00,26.16,26.21,25.88,26.0,54763.0,23.0956,23.1397,22.8484,22.9543,54763.0
2019-08-28 10:30:00,26.02,26.26,26.01,26.2,119935.0,22.972,23.1839,22.9631,23.1309,119935.0
2019-08-28 11:00:00,26.2,26.43,26.18,26.43,74189.0,23.1309,23.3339,23.1132,23.3339,74189.0
2019-08-28 11:30:00,26.42,26.58,26.41,26.51,65200.0,23.3251,23.4664,23.3163,23.4046,65200.0
2019-08-28 12:00:00,26.52,26.55,26.44,26.5,54201.0,23.4134,23.4399,23.3428,23.3957,54201.0
2019-08-28 12:30:00,26.5,26.64,26.49,26.62,49907.0,23.3957,23.5193,23.3869,23.5017,49907.0
2019-08-28 13:00:00,26.62,26.62,26.53,26.57,40072.0,23.5017,23.5017,23.4222,23.4575,40072.0
2019-08-28 13:30:00,26.56,26.63,26.53,26.6,59258.0,23.4487,23.5105,23.4222,23.484,59258.0
2019-08-28 14:00:00,26.6,26.69,26.59,26.67,60290.0,23.484,23.5635,23.4752,23.5458,60290.0
2019-08-28 14:30:00,26.67,26.69,26.59,26.63,76637.0,23.5458,23.5635,23.4752,23.5105,76637.0
2019-08-28 15:00:00,26.62,26.63,26.51,26.54,109243.0,23.5017,23.5105,23.4046,23.4311,109243.0
2019-08-28 15:30:00,26.54,27.09,26.51,26.54,353700.0,23.4311,23.9166,23.4046,23.4311,353700.0
2019-08-29 09:30:00,26.98,27.49,26.98,27.36,130403.0,23.8195,24.2698,23.8195,24.155,130403.0
2019-08-29 10:00:00,27.37,27.57,27.33,27.46,117285.0,24.1638,24.3404,24.1285,24.2433,117285.0
2019-08-29 10:30:00,27.46,27.46,27.17,27.23,132756.0,24.2433,24.2433,23.9873,24.0402,132756.0
2019-08-29 11:00:00,27.23,27.27,27.17,27.27,110555.0,24.0402,24.0755,23.9873,24.0755,110555.0
2019-08-29 11:30:00,27.27,27.35,27.2,27.25,82885.0,24.0755,24.1462,24.0137,24.0579,82885.0
2019-08-29 12:00:00,27.26,27.3,27.2,27.25,102577.0,24.0667,24.102,24.0137,24.0579,102577.0
2019-08-29 12:30:00,27.25,27.25,27.08,27.12,44377.0,24.0579,24.0579,23.9078,23.9431,44377.0
2019-08-29 13:00:00,27.11,27.13,27.02,27.03,45026.0,23.9343,23.9519,23.8548,23.8637,45026.0
2019-08-29 13:30:00,27.04,27.1,27.01,27.03,32494.0,23.8725,23.9255,23.846,23.8637,32494.0
2019-08-29 14:00:00,27.04,27.11,27.04,27.11,62498.0,23.8725,23.9343,23.8725,23.9343,62498.0
2019-08-29 14:30:00,27.11,27.17,27.08,27.17,81911.0,23.9343,23.9873,23.9078,23.9873,81911.0
2019-08-29 15:00:00,27.17,27.17,27.01,27.02,92660.0,23.9873,23.9873,23.846,23.8548,92660.0
2019-08-29 15:30:00,27.02,27.05,26.91,26.93,393757.0,23.8548,23.8813,23.7577,23.7754,393757.0
2019-08-30 09:30:00,27.28,27.53,27.12,27.12,82117.0,24.0844,24.3051,23.9431,23.9431,82117.0
2019-08-30 10:00:00,27.12,27.43,27.12,27.17,81775.0,23.9431,24.2168,23.9431,23.9873,81775.0
2019-08-30 10:30:00,27.18,27.18,26.98,26.98,153120.0,23.9961,23.9961,23.8195,23.8195,153120.0
2019-08-30 11:00:00,26.98,27.01,26.79,26.96,117768.0,23.8195,23.846,23.6518,23.8019,117768.0
2019-08-30 11:30:00,26.96,27.06,26.92,27.03,94143.0,23.8019,23.8901,23.7665,23.8637,94143.0
2019-08-30 12:00:00,27.04,27.08,26.99,27.04,49608.0,23.8725,23.9078,23.8283,23.8725,49608.0
2019-08-30 12:30:00,27.03,27.03,26.9,26.93,48233.0,23.8637,23.8637,23.7489,23.7754,48233.0
2019-08-30 13:00:00,26.93,26.93,26.83,26.88,45499.0,23.7754,23.7754,23.6871,23.7312,45499.0
2019-08-30 13:30:00,26.88,26.88,26.81,26.84,34856.0,23.7312,23.7312,23.6694,23.6959,34856.0
2019-08-30 14:00:00,26.85,26.96,26.84,26.94,38174.0,23.7047,23.8019,23.6959,23.7842,38174.0
2019-08-30 14:30:00,26.95,26.96,26.86,26.93,48646.0,23.793,23.8019,23.7136,23.7754,48646.0
2019-08-30 15:00:00,26.92,26.93,26.86,26.92,57942.0,23.7665,23.7754,23.7136,23.7665,57942.0
2019-08-30 15:30:00,26.92,27.01,26.9,27.0,243007.0,23.7665,23.846,23.7489,23.8372,243007.0
2019-09-03 09:30:00,26.65,26.92,26.35,26.77,70005.0,23.5282,23.7665,23.2633,23.6341,70005.0
2019-09-03 10:00:00,26.73,26.73,26.34,26.49,107064.0,23.5988,23.5988,23.2545,23.3869,107064.0
2019-09-03 10:30:00,26.48,26.7,26.38,26.66,115767.0,23.3781,23.5723,23.2898,23.537,115767.0
2019-09-03 11:00:00,26.65,26.71,26.37,26.4,152370.0,23.5282,23.5811,23.281,23.3075,152370.0
2019-09-03 11:30:00,26.41,26.49,26.37,26.39,189136.0,23.3163,23.3869,23.281,23.2986,189136.0
2019-09-03 12:00:00,26.38,26.44,26.34,26.39,65242.0,23.2898,23.3428,23.2545,23.2986,65242.0
2019-09-03 12:30:00,26.38,26.47,26.33,26.41,55279.0,23.2898,23.3693,23.2457,23.3163,55279.0
2019-09-03 13:00:00,26.41,26.42,26.32,26.34,29692.0,23.3163,23.3251,23.2368,23.2545,29692.0
2019-09-03 13:30:00,26.35,26.43,26.29,26.42,51018.0,23.2633,23.3339,23.2103,23.3251,51018.0
2019-09-03 14:00:00,26.42,26.53,26.42,26.52,43782.0,23.3251,23.4222,23.3251,23.4134,43782.0
2019-09-03 14:30:00,26.53,26.63,26.51,26.56,84842.0,23.4222,23.5105,23.4046,23.4487,84842.0
2019-09-03 15:00:00,26.56,26.63,26.54,26.58,96394.0,23.4487,23.5105,23.4311,23.4664,96394.0
2019-09-03 15:30:00,26.59,26.7,26.58,26.64,258840.0,23.4752,23.5723,23.4664,23.5193,258840.0
2019-09-04 09:30:00,27.09,27.25,27.02,27.08,131676.0,23.9166,24.0579,23.8548,23.9078,131676.0
2019-09-04 10:00:00,27.1,27.24,26.91,26.91,94647.0,23.9255,24.0491,23.7577,23.7577,94647.0
2019-09-04 10:30:00,26.93,26.96,26.86,26.91,62903.0,23.7754,23.8019,23.7136,23.7577,62903.0
2019-09-04 11:00:00,26.91,26.94,26.84,26.89,56729.0,23.7577,23.7842,23.6959,23.7401,56729.0
2019-09-04 11:30:00,26.88,26.91,26.77,26.85,68589.0,23.7312,23.7577,23.6341,23.7047,68589.0
2019-09-04 12:00:00,26.86,26.86,26.73,26.8,38678.0,23.7136,23.7136,23.5988,23.6606,38678.0
2019-09-04 12:30:00,26.81,26.86,26.72,26.8,104126.0,23.6694,23.7136,23.59,23.6606,104126.0
2019-09-04 13:00:00,26.8,26.85,26.77,26.82,59508.0,23.6606,23.7047,23.6341,23.6783,59508.0
2019-09-04 13:30:00,26.82,26.94,26.8,26.93,120150.0,23.6783,23.7842,23.6606,23.7754,120150.0
2019-09-04 14:00:00,26.93,27.01,26.86,26.96,130135.0,23.7754,23.846,23.7136,23.8019,130135.0
2019-09-04 14:30:00,26.95,27.04,26.9,27.03,67501.0,23.793,23.8725,23.7489,23.8637,67501.0
2019-09-04 15:00:00,27.03,27.07,26.98,27.07,98635.0,23.8637,23.899,23.8195,23.899,98635.0
2019-09-04 15:30:00,27.07,27.25,27.04,27.06,277328.0,23.899,24.0579,23.8725,23.8901,277328.0
2019-09-05 09:30:00,27.43,27.85,27.34,27.65,114052.0,24.2168,24.5876,24.1373,24.411,114052.0
2019-09-05 10:00:00,27.64,28.17,27.64,28.17,155228.0,24.4022,24.8701,24.4022,24.8701,155228.0
2019-09-05 10:30:00,28.17,28.17,27.92,27.94,86699.0,24.8701,24.8701,24.6494,24.6671,86699.0
2019-09-05 11:00:00,27.94,28.05,27.83,28.04,104840.0,24.6671,24.7642,24.5699,24.7553,104840.0
2019-09-05 11:30:00,28.04,28.08,28.0,28.02,63382.0,24.7553,24.7907,24.72,24.7377,63382.0
2019-09-05 12:00:00,28.01,28.01,27.86,27.86,52297.0,24.7289,24.7289,24.5964,24.5964,52297.0
2019-09-05 12:30:00,27.87,27.88,27.76,27.88,49916.0,24.6053,24.6141,24.5081,24.6141,49916.0
2019-09-05 13:00:00,27.88,28.03,27.88,28.02,74602.0,24.6141,24.7465,24.6141,24.7377,74602.0
2019-09-05 13:30:00,28.02,28.03,27.97,28.0,68133.0,24.7377,24.7465,24.6935,24.72,68133.0
2019-09-05 14:00:00,28.0,28.0,27.87,27.96,67894.0,24.72,24.72,24.6053,24.6847,67894.0
2019-09-05 14:30:00,27.96,28.13,27.96,28.12,93750.0,24.6847,24.8348,24.6847,24.826,93750.0
2019-09-05 15:00:00,28.12,28.17,28.03,28.14,160378.0,24.826,24.8701,24.7465,24.8436,160378.0
2019-09-05 15:30:00,28.14,28.19,28.01,28.06,426885.0,24.8436,24.8878,24.7289,24.773,426885.0
2019-09-06 09:30:00,27.82,27.92,27.2,27.33,224664.0,24.5611,24.6494,24.0137,24.1285,224664.0
2019-09-06 10:00:00,27.35,27.6,27.34,27.53,103054.0,24.1462,24.3669,24.1373,24.3051,103054.0
2019-09-06 10:30:00,27.54,27.58,27.4,27.52,85827.0,24.3139,24.3492,24.1903,24.2963,85827.0
2019-09-06 11:00:00,27.53,27.63,27.47,27.63,83225.0,24.3051,24.3934,24.2521,24.3934,83225.0
2019-09-06 11:30:00,27.63,27.74,27.58,27.71,56162.0,24.3934,24.4905,24.3492,24.464,56162.0
2019-09-06 12:00:00,27.71,27.83,27.69,27.79,53897.0,24.464,24.5699,24.4463,24.5346,53897.0
2019-09-06 12:30:00,27.79,27.8,27.66,27.72,82026.0,24.5346,24.5435,24.4199,24.4728,82026.0
2019-09-06 13:00:00,27.72,27.72,27.55,27.57,52643.0,24.4728,24.4728,24.3227,24.3404,52643.0
2019-09-06 13:30:00,27.58,27.62,27.55,27.55,40441.0,24.3492,24.3845,24.3227,24.3227,40441.0
2019-09-06 14:00:00,27.55,27.57,27.45,27.54,52641.0,24.3227,24.3404,24.2345,24.3139,52641.0
2019-09-06 14:30:00,27.54,27.57,27.42,27.48,52956.0,24.3139,24.3404,24.208,24.2609,52956.0
2019-09-06 15:00:00,27.48,27.49,27.4,27.44,90267.0,24.2609,24.2698,24.1903,24.2256,90267.0
2019-09-06 15:30:00,27.43,27.46,27.34,27.39,247407.0,24.2168,24.2433,24.1373,24.1815,247407.0
2019-09-09 09:30:00,27.58,28.09,27.49,28.05,319638.0,24.3492,24.7995,24.2698,24.7642,319638.0
2019-09-09 10:00:00,28.06,28.32,28.04,28.23,99857.0,24.773,25.0025,24.7553,24.9231,99857.0
2019-09-09 10:30:00,28.23,28.7,28.18,28.58,243498.0,24.9231,25.338,24.8789,25.2321,243498.0
2019-09-09 11:00:00,28.59,28.8,28.58,28.75,161929.0,25.2409,25.4263,25.2321,25.3822,161929.0
2019-09-09 11:30:00,28.74,28.93,28.72,28.93,208247.0,25.3733,25.5411,25.3557,25.5411,208247.0
2019-09-09 12:00:00,28.94,28.99,28.89,28.91,139435.0,25.5499,25.5941,25.5058,25.5234,139435.0
2019-09-09 12:30:00,28.91,28.95,28.82,28.92,232823.0,25.5234,25.5587,25.444,25.5323,232823.0
2019-09-09 13:00:00,28.92,29.11,28.9,29.08,127843.0,25.5323,25.7,25.5146,25.6735,127843.0
2019-09-09 13:30:00,29.08,29.11,28.95,28.98,92999.0,25.6735,25.7,25.5587,25.5852,92999.0
2019-09-09 14:00:00,28.98,29.12,28.96,29.12,98229.0,25.5852,25.7088,25.5676,25.7088,98229.0
2019-09-09 14:30:00,29.12,29.13,28.94,29.0,153848.0,25.7088,25.7177,25.5499,25.6029,153848.0
2019-09-09 15:00:00,29.0,29.05,28.98,29.01,148963.0,25.6029,25.647,25.5852,25.6117,148963.0
2019-09-09 15:30:00,29.02,29.08,28.91,28.96,396455.0,25.6205,25.6735,25.5234,25.5676,396455.0
2019-09-10 09:30:00,29.0,29.43,28.9,29.37,642938.0,25.6029,25.9825,25.5146,25.9295,642938.0
2019-09-10 10:00:00,29.38,29.49,29.31,29.43,104862.0,25.9384,26.0355,25.8766,25.9825,104862.0
2019-09-10 10:30:00,29.44,29.7,29.43,29.67,133169.0,25.9913,26.2209,25.9825,26.1944,133169.0
2019-09-10 11:00:00,29.67,29.91,29.67,29.86,175165.0,26.1944,26.4063,26.1944,26.3621,175165.0
2019-09-10 11:30:00,29.85,30.16,29.83,30.13,170271.0,26.3533,26.627,26.3357,26.6005,170271.0
2019-09-10 12:00:00,30.13,30.17,29.91,29.99,144658.0,26.6005,26.6358,26.4063,26.4769,144658.0
2019-09-10 12:30:00,29.99,30.0,29.87,29.96,64972.0,26.4769,26.4857,26.371,26.4504,64972.0
2019-09-10 13:00:00,29.97,30.37,29.92,30.32,183178.0,26.4593,26.8124,26.4151,26.7683,183178.0
2019-09-10 13:30:00,30.32,30.44,30.32,30.43,136920.0,26.7683,26.8742,26.7683,26.8654,136920.0
2019-09-10 14:00:00,30.43,30.6,30.38,30.55,163073.0,26.8654,27.0155,26.8212,26.9713,163073.0
2019-09-10 14:30:00,30.56,30.71,30.54,30.69,192243.0,26.9801,27.1126,26.9625,27.0949,192243.0
2019-09-10 15:00:00,30.7,30.79,30.65,30.75,157924.0,27.1037,27.1832,27.0596,27.1479,157924.0
2019-09-10 15:30:00,30.75,30.82,30.58,30.77,643627.0,27.1479,27.2097,26.9978,27.1655,643627.0
2019-09-11 09:30:00,30.69,31.1,30.0,30.65,253185.0,27.0949,27.4569,26.4857,27.0596,253185.0
2019-09-11 10:00:00,30.63,30.88,30.44,30.46,105239.0,27.0419,27.2627,26.8742,26.8919,105239.0
2019-09-11 10:30:00,30.46,30.67,30.42,30.64,206000.0,26.8919,27.0773,26.8565,27.0508,206000.0
2019-09-11 11:00:00,30.65,30.91,30.56,30.65,127192.0,27.0596,27.2891,26.9801,27.0596,127192.0
2019-09-11 11:30:00,30.66,30.8,30.58,30.74,168935.0,27.0684,27.192,26.9978,27.1391,168935.0
2019-09-11 12:00:00,30.75,30.86,30.67,30.75,81809.0,27.1479,27.245,27.0773,27.1479,81809.0
2019-09-11 12:30:00,30.75,30.95,30.69,30.9,83558.0,27.1479,27.3245,27.0949,27.2803,83558.0
2019-09-11 13:00:00,30.91,31.07,30.91,31.01,97387.0,27.2891,27.4304,27.2891,27.3774,97387.0
2019-09-11 13:30:00,31.01,31.38,31.0,31.34,223651.0,27.3774,27.7041,27.3686,27.6688,223651.0
2019-09-11 14:00:00,31.33,31.66,31.28,31.65,178774.0,27.6599,27.9513,27.6158,27.9425,178774.0
2019-09-11 14:30:00,31.65,31.7,31.57,31.63,158923.0,27.9425,27.9866,27.8718,27.9248,158923.0
2019-09-11 15:00:00,31.63,31.67,31.57,31.58,176742.0,27.9248,27.9601,27.8718,27.8807,176742.0
2019-09-11 15:30:00,31.58,31.94,31.54,31.81,677613.0,27.8807,28.1985,27.8453,28.0837,677613.0
2019-09-12 09:30:00,31.73,31.76,30.73,31.12,205804.0,28.0131,28.0396,27.1302,27.4745,205804.0
2019-09-12 10:00:00,31.11,31.8,31.0,31.74,139226.0,27.4657,28.0749,27.3686,28.0219,139226.0
2019-09-12 10:30:00,31.73,31.84,31.4,31.42,345509.0,28.0131,28.1102,27.7217,27.7394,345509.0
2019-09-12 11:00:00,31.4,31.93,31.39,31.91,112447.0,27.7217,28.1897,27.7129,28.172,112447.0
2019-09-12 11:30:00,31.92,32.2,31.79,32.06,188805.0,28.1808,28.428,28.0661,28.3044,188805.0
2019-09-12 12:00:00,32.04,32.07,31.9,32.01,64679.0,28.2868,28.3133,28.1632,28.2603,64679.0
2019-09-12 12:30:00,32.01,32.19,31.98,32.16,73627.0,28.2603,28.4192,28.2338,28.3927,73627.0
2019-09-12 13:00:00,32.16,32.21,31.95,32.02,193384.0,28.3927,28.4369,28.2073,28.2691,193384.0
2019-09-12 13:30:00,32.03,32.13,31.93,31.93,51680.0,28.2779,28.3662,28.1897,28.1897,51680.0
2019-09-12 14:00:00,31.95,32.03,31.89,32.01,67305.0,28.2073,28.2779,28.1543,28.2603,67305.0
2019-09-12 14:30:00,32.01,32.11,31.99,32.03,97573.0,28.2603,28.3486,28.2426,28.2779,97573.0
2019-09-12 15:00:00,32.04,32.04,31.9,31.96,227719.0,28.2868,28.2868,28.1632,28.2161,227719.0
2019-09-12 15:30:00,31.95,32.0,31.89,31.93,290676.0,28.2073,28.2515,28.1543,28.1897,290676.0
2019-09-13 09:30:00,32.36,32.47,31.76,31.91,172333.0,28.5693,28.6664,28.0396,28.172,172333.0
2019-09-13 10:00:00,31.91,32.08,31.62,32.0,119612.0,28.172,28.3221,27.916,28.2515,119612.0
2019-09-13 10:30:00,32.02,32.3,31.93,32.23,214929.0,28.2691,28.5163,28.1897,28.4545,214929.0
2019-09-13 11:00:00,32.23,32.36,32.04,32.15,96763.0,28.4545,28.5693,28.2868,28.3839,96763.0
2019-09-13 11:30:00,32.15,32.21,32.03,32.18,114307.0,28.3839,28.4369,28.2779,28.4104,114307.0
2019-09-13 12:00:00,32.17,32.33,32.17,32.26,116514.0,28.4015,28.5428,28.4015,28.481,116514.0
2019-09-13 12:30:00,32.29,32.3,32.11,32.15,99829.0,28.5075,28.5163,28.3486,28.3839,99829.0
2019-09-13 13:00:00,32.13,32.31,32.12,32.19,86750.0,28.3662,28.5251,28.3574,28.4192,86750.0
2019-09-13 13:30:00,32.2,32.23,32.05,32.09,234417.0,28.428,28.4545,28.2956,28.3309,234417.0
2019-09-13 14:00:00,32.09,32.23,32.07,32.22,125693.0,28.3309,28.4545,28.3133,28.4457,125693.0
2019-09-13 14:30:00,32.22,32.23,31.96,31.99,96811.0,28.4457,28.4545,28.2161,28.2426,96811.0
2019-09-13 15:00:00,32.0,32.03,31.89,31.95,140137.0,28.2515,28.2779,28.1543,28.2073,140137.0
2019-09-13 15:30:00,31.94,31.97,31.54,31.62,484351.0,28.1985,28.225,27.8453,27.916,484351.0
2019-09-16 09:30:00,31.27,31.52,31.05,31.42,250148.0,27.607,27.8277,27.4127,27.7394,250148.0
2019-09-16 10:00:00,31.41,31.81,31.34,31.46,247705.0,27.7306,28.0837,27.6688,27.7747,247705.0
2019-09-16 10:30:00,31.46,31.88,31.45,31.84,94141.0,27.7747,28.1455,27.7659,28.1102,94141.0
2019-09-16 11:00:00,31.86,32.07,31.85,31.96,53178.0,28.1279,28.3133,28.119,28.2161,53178.0
2019-09-16 11:30:00,31.96,32.02,31.71,31.72,65785.0,28.2161,28.2691,27.9954,28.0043,65785.0
2019-09-16 12:00:00,31.72,31.79,31.69,31.78,41447.0,28.0043,28.0661,27.9778,28.0572,41447.0
2019-09-16 12:30:00,31.77,31.95,31.77,31.89,75189.0,28.0484,28.2073,28.0484,28.1543,75189.0
2019-09-16 13:00:00,31.89,31.96,31.86,31.91,32291.0,28.1543,28.2161,28.1279,28.172,32291.0
2019-09-16 13:30:00,31.91,31.93,31.82,31.86,32299.0,28.172,28.1897,28.0925,28.1279,32299.0
2019-09-16 14:00:00,31.86,31.88,31.71,31.78,41602.0,28.1279,28.1455,27.9954,28.0572,41602.0
2019-09-16 14:30:00,31.78,31.8,31.66,31.71,47626.0,28.0572,28.0749,27.9513,27.9954,47626.0
2019-09-16 15:00:00,31.71,31.77,31.64,31.68,60751.0,27.9954,28.0484,27.9336,27.9689,60751.0
2019-09-16 15:30:00,31.68,31.86,31.63,31.78,232925.0,27.9689,28.1279,27.9248,28.0572,232925.0
2019-09-17 09:30:00,31.36,31.36,30.74,31.02,131878.0,27.6864,27.6864,27.1391,27.3863,131878.0
2019-09-17 10:00:00,31.01,31.05,30.74,30.75,91399.0,27.3774,27.4127,27.1391,27.1479,91399.0
2019-09-17 10:30:00,30.74,30.94,30.67,30.69,225493.0,27.1391,27.3156,27.0773,27.0949,225493.0
2019-09-17 11:00:00,30.7,30.92,30.69,30.76,100899.0,27.1037,27.298,27.0949,27.1567,100899.0
2019-09-17 11:30:00,30.75,30.87,30.73,30.77,63023.0,27.1479,27.2538,27.1302,27.1655,63023.0
2019-09-17 12:00:00,30.78,31.0,30.76,31.0,71120.0,27.1744,27.3686,27.1567,27.3686,71120.0
2019-09-17 12:30:00,31.01,31.06,30.94,30.96,42379.0,27.3774,27.4216,27.3156,27.3333,42379.0
2019-09-17 13:00:00,30.96,31.24,30.96,31.06,100971.0,27.3333,27.5805,27.3333,27.4216,100971.0
2019-09-17 13:30:00,31.07,31.14,30.98,31.01,68484.0,27.4304,27.4922,27.3509,27.3774,68484.0
2019-09-17 14:00:00,31.0,31.05,30.87,30.88,92152.0,27.3686,27.4127,27.2538,27.2627,92152.0
2019-09-17 14:30:00,30.89,30.97,30.87,30.9,92068.0,27.2715,27.3421,27.2538,27.2803,92068.0
2019-09-17 15:00:00,30.9,30.99,30.87,30.89,106003.0,27.2803,27.3598,27.2538,27.2715,106003.0
2019-09-17 15:30:00,30.89,31.02,30.88,30.94,374721.0,27.2715,27.3863,27.2627,27.3156,374721.0
2019-09-18 09:30:00,30.58,31.21,30.46,31.1,180074.0,26.9978,27.554,26.8919,27.4569,180074.0
2019-09-18 10:00:00,31.1,31.33,30.93,31.04,155533.0,27.4569,27.6599,27.3068,27.4039,155533.0
2019-09-18 10:30:00,31.04,31.29,30.8,30.84,134681.0,27.4039,27.6246,27.192,27.2273,134681.0
2019-09-18 11:00:00,30.84,30.92,30.72,30.84,56233.0,27.2273,27.298,27.1214,27.2273,56233.0
2019-09-18 11:30:00,30.84,30.85,30.54,30.61,72730.0,27.2273,27.2362,26.9625,27.0243,72730.0
2019-09-18 12:00:00,30.62,30.71,30.61,30.64,35328.0,27.0331,27.1126,27.0243,27.0508,35328.0
2019-09-18 12:30:00,30.63,30.63,30.44,30.46,96903.0,27.0419,27.0419,26.8742,26.8919,96903.0
2019-09-18 13:00:00,30.45,30.49,30.38,30.38,66052.0,26.883,26.9183,26.8212,26.8212,66052.0
2019-09-18 13:30:00,30.38,30.46,30.32,30.37,54958.0,26.8212,26.8919,26.7683,26.8124,54958.0
2019-09-18 14:00:00,30.36,30.5,30.18,30.23,133089.0,26.8036,26.9272,26.6447,26.6888,133089.0
2019-09-18 14:30:00,30.23,30.23,30.04,30.2,155138.0,26.6888,26.6888,26.5211,26.6623,155138.0
2019-09-18 15:00:00,30.2,30.4,30.2,30.38,111605.0,26.6623,26.8389,26.6623,26.8212,111605.0
2019-09-18 15:30:00,30.39,30.62,30.36,30.53,589113.0,26.8301,27.0331,26.8036,26.9537,589113.0
2019-09-19 09:30:00,30.0,30.37,29.64,30.06,268869.0,26.4857,26.8124,26.1679,26.5387,268869.0
2019-09-19 10:00:00,30.08,30.46,30.08,30.38,140952.0,26.5564,26.8919,26.5564,26.8212,140952.0
2019-09-19 10:30:00,30.39,30.78,30.38,30.71,189433.0,26.8301,27.1744,26.8212,27.1126,189433.0
2019-09-19 11:00:00,30.71,31.09,30.67,31.01,153894.0,27.1126,27.4481,27.0773,27.3774,153894.0
2019-09-19 11:30:00,31.02,31.1,30.9,30.93,156941.0,27.3863,27.4569,27.2803,27.3068,156941.0
2019-09-19 12:00:00,30.92,31.02,30.86,30.92,553953.0,27.298,27.3863,27.245,27.298,553953.0
2019-09-19 12:30:00,30.93,31.09,30.92,31.03,107663.0,27.3068,27.4481,27.298,27.3951,107663.0
2019-09-19 13:00:00,31.03,31.07,30.99,30.99,81166.0,27.3951,27.4304,27.3598,27.3598,81166.0
2019-09-19 13:30:00,30.98,30.99,30.81,30.86,87513.0,27.3509,27.3598,27.2009,27.245,87513.0
2019-09-19 14:00:00,30.86,31.0,30.85,30.96,83442.0,27.245,27.3686,27.2362,27.3333,83442.0
2019-09-19 14:30:00,30.96,30.97,30.66,30.7,85235.0,27.3333,27.3421,27.0684,27.1037,85235.0
2019-09-19 15:00:00,30.7,30.75,30.64,30.67,62052.0,27.1037,27.1479,27.0508,27.0773,62052.0
2019-09-19 15:30:00,30.67,30.73,30.61,30.69,235866.0,27.0773,27.1302,27.0243,27.0949,235866.0
2019-09-20 09:30:00,30.72,30.87,29.54,30.66,236145.0,27.1214,27.2538,26.0796,27.0684,236145.0
2019-09-20 10:00:00,30.67,30.69,30.47,30.58,188386.0,27.0773,27.0949,26.9007,26.9978,188386.0
2019-09-20 10:30:00,30.59,30.64,30.54,30.55,44743.0,27.0066,27.0508,26.9625,26.9713,44743.0
2019-09-20 11:00:00,30.55,30.6,30.52,30.58,61383.0,26.9713,27.0155,26.9448,26.9978,61383.0
2019-09-20 11:30:00,30.59,30.8,30.59,30.8,56744.0,27.0066,27.192,27.0066,27.192,56744.0
2019-09-20 12:00:00,30.8,30.96,30.79,30.96,23022.0,27.192,27.3333,27.1832,27.3333,23022.0
2019-09-20 12:30:00,30.96,30.98,30.91,30.93,16739.0,27.3333,27.3509,27.2891,27.3068,16739.0
2019-09-20 13:00:00,30.93,30.95,30.53,30.68,90014.0,27.3068,27.3245,26.9537,27.0861,90014.0
2019-09-20 13:30:00,30.68,30.68,30.43,30.5,95279.0,27.0861,27.0861,26.8654,26.9272,95279.0
2019-09-20 14:00:00,30.5,30.54,30.37,30.37,50237.0,26.9272,26.9625,26.8124,26.8124,50237.0
2019-09-20 14:30:00,30.37,30.52,30.37,30.41,57306.0,26.8124,26.9448,26.8124,26.8477,57306.0
2019-09-20 15:00:00,30.41,30.41,30.12,30.14,101316.0,26.8477,26.8477,26.5917,26.6093,101316.0
2019-09-20 15:30:00,30.14,30.45,30.09,30.34,403217.0,26.6093,26.883,26.5652,26.7859,403217.0
2019-09-23 09:30:00,29.71,30.49,29.51,30.36,149518.0,26.2297,26.9183,26.0531,26.8036,149518.0
2019-09-23 10:00:00,30.36,30.55,30.19,30.53,64974.0,26.8036,26.9713,26.6535,26.9537,64974.0
2019-09-23 10:30:00,30.51,30.67,30.37,30.47,41388.0,26.936,27.0773,26.8124,26.9007,41388.0
2019-09-23 11:00:00,30.49,30.62,30.4,30.47,47772.0,26.9183,27.0331,26.8389,26.9007,47772.0
2019-09-23 11:30:00,30.48,30.58,30.36,30.56,43786.0,26.9095,26.9978,26.8036,26.9801,43786.0
2019-09-23 12:00:00,30.54,30.59,30.51,30.57,29445.0,26.9625,27.0066,26.936,26.989,29445.0
2019-09-23 12:30:00,30.58,30.61,30.53,30.56,27797.0,26.9978,27.0243,26.9537,26.9801,27797.0
2019-09-23 13:00:00,30.58,30.63,30.54,30.56,42224.0,26.9978,27.0419,26.9625,26.9801,42224.0
2019-09-23 13:30:00,30.55,30.69,30.54,30.66,50869.0,26.9713,27.0949,26.9625,27.0684,50869.0
2019-09-23 14:00:00,30.67,30.7,30.6,30.68,43309.0,27.0773,27.1037,27.0155,27.0861,43309.0
2019-09-23 14:30:00,30.66,30.68,30.56,30.58,35973.0,27.0684,27.0861,26.9801,26.9978,35973.0
2019-09-23 15:00:00,30.58,30.64,30.55,30.63,63429.0,26.9978,27.0508,26.9713,27.0419,63429.0
2019-09-23 15:30:00,30.63,30.65,30.47,30.48,170006.0,27.0419,27.0596,26.9007,26.9095,170006.0
2019-09-24 09:30:00,30.48,30.55,30.07,30.35,87699.0,26.9095,26.9713,26.5475,26.7947,87699.0
2019-09-24 10:00:00,30.34,30.35,29.85,29.93,212622.0,26.7859,26.7947,26.3533,26.4239,212622.0
2019-09-24 10:30:00,29.94,30.08,29.91,29.94,66385.0,26.4328,26.5564,26.4063,26.4328,66385.0
2019-09-24 11:00:00,29.95,29.97,29.65,29.68,107170.0,26.4416,26.4593,26.1767,26.2032,107170.0
2019-09-24 11:30:00,29.68,29.68,29.42,29.44,83657.0,26.2032,26.2032,25.9737,25.9913,83657.0
2019-09-24 12:00:00,29.45,29.63,29.45,29.52,78656.0,26.0002,26.1591,26.0002,26.062,78656.0
2019-09-24 12:30:00,29.52,29.52,29.33,29.37,47827.0,26.062,26.062,25.8942,25.9295,47827.0
2019-09-24 13:00:00,29.37,29.47,29.36,29.4,66539.0,25.9295,26.0178,25.9207,25.956,66539.0
2019-09-24 13:30:00,29.4,29.53,29.4,29.46,55609.0,25.956,26.0708,25.956,26.009,55609.0
2019-09-24 14:00:00,29.46,29.67,29.33,29.66,136452.0,26.009,26.1944,25.8942,26.1856,136452.0
2019-09-24 14:30:00,29.66,29.68,29.45,29.51,64248.0,26.1856,26.2032,26.0002,26.0531,64248.0
2019-09-24 15:00:00,29.52,29.72,29.52,29.58,74575.0,26.062,26.2385,26.062,26.1149,74575.0
2019-09-24 15:30:00,29.57,29.61,29.48,29.55,242090.0,26.1061,26.1414,26.0267,26.0885,242090.0
2019-09-25 09:30:00,29.37,29.93,29.31,29.52,111413.0,25.9295,26.4239,25.8766,26.062,111413.0
2019-09-25 10:00:00,29.49,29.57,29.36,29.52,65286.0,26.0355,26.1061,25.9207,26.062,65286.0
2019-09-25 10:30:00,29.51,30.07,29.5,30.07,125679.0,26.0531,26.5475,26.0443,26.5475,125679.0
2019-09-25 11:00:00,30.07,30.15,29.93,30.0,180927.0,26.5475,26.6182,26.4239,26.4857,180927.0
2019-09-25 11:30:00,30.0,30.1,29.84,29.86,58496.0,26.4857,26.574,26.3445,26.3621,58496.0
2019-09-25 12:00:00,29.87,30.14,29.87,30.13,131675.0,26.371,26.6093,26.371,26.6005,131675.0
2019-09-25 12:30:00,30.14,30.18,30.06,30.11,76544.0,26.6093,26.6447,26.5387,26.5829,76544.0
2019-09-25 13:00:00,30.11,30.14,29.99,30.14,68969.0,26.5829,26.6093,26.4769,26.6093,68969.0
2019-09-25 13:30:00,30.14,30.34,30.14,30.32,63261.0,26.6093,26.7859,26.6093,26.7683,63261.0
2019-09-25 14:00:00,30.32,30.36,30.14,30.25,79526.0,26.7683,26.8036,26.6093,26.7065,79526.0
2019-09-25 14:30:00,30.24,30.29,30.22,30.27,44190.0,26.6976,26.7418,26.68,26.7241,44190.0
2019-09-25 15:00:00,30.27,30.31,30.22,30.3,74991.0,26.7241,26.7594,26.68,26.7506,74991.0
2019-09-25 15:30:00,30.3,30.45,30.27,30.32,340080.0,26.7506,26.883,26.7241,26.7683,340080.0
2019-09-26 09:30:00,30.14,30.49,29.27,29.3,189588.0,26.6093,26.9183,25.8413,25.8677,189588.0
2019-09-26 10:00:00,29.34,29.47,29.18,29.37,126582.0,25.9031,26.0178,25.7618,25.9295,126582.0
2019-09-26 10:30:00,29.37,29.55,29.33,29.48,123924.0,25.9295,26.0885,25.8942,26.0267,123924.0
2019-09-26 11:00:00,29.48,29.49,29.24,29.32,73832.0,26.0267,26.0355,25.8148,25.8854,73832.0
2019-09-26 11:30:00,29.32,29.45,29.27,29.43,57786.0,25.8854,26.0002,25.8413,25.9825,57786.0
2019-09-26 12:00:00,29.43,29.55,29.41,29.54,35042.0,25.9825,26.0885,25.9649,26.0796,35042.0
2019-09-26 12:30:00,29.55,29.59,29.35,29.4,43738.0,26.0885,26.1238,25.9119,25.956,43738.0
2019-09-26 13:00:00,29.4,29.46,29.29,29.33,24485.0,25.956,26.009,25.8589,25.8942,24485.0
2019-09-26 13:30:00,29.34,29.41,29.24,29.28,36722.0,25.9031,25.9649,25.8148,25.8501,36722.0
2019-09-26 14:00:00,29.28,29.4,29.24,29.34,91849.0,25.8501,25.956,25.8148,25.9031,91849.0
2019-09-26 14:30:00,29.35,29.45,29.34,29.39,41725.0,25.9119,26.0002,25.9031,25.9472,41725.0
2019-09-26 15:00:00,29.41,29.44,29.37,29.43,53331.0,25.9649,25.9913,25.9295,25.9825,53331.0
2019-09-26 15:30:00,29.43,29.45,29.03,29.1,582449.0,25.9825,26.0002,25.6294,25.6912,582449.0
2019-09-27 09:30:00,29.14,29.61,28.95,29.6,74997.0,25.9366,26.355,25.7675,26.3461,74997.0
2019-09-27 10:00:00,29.62,29.68,29.4,29.41,105873.0,26.3639,26.4173,26.1681,26.177,105873.0
2019-09-27 10:30:00,29.41,29.47,29.25,29.28,46566.0,26.177,26.2304,26.0345,26.0612,46566.0
2019-09-27 11:00:00,29.28,29.38,29.22,29.34,60114.0,26.0612,26.1503,26.0078,26.1147,60114.0
2019-09-27 11:30:00,29.34,29.39,28.89,29.18,65599.0,26.1147,26.1592,25.7141,25.9722,65599.0
2019-09-27 12:00:00,29.18,29.27,29.12,29.26,40614.0,25.9722,26.0523,25.9188,26.0434,40614.0
2019-09-27 12:30:00,29.24,29.41,29.19,29.21,45050.0,26.0256,26.177,25.9811,25.9989,45050.0
2019-09-27 13:00:00,29.16,29.33,29.16,29.33,26868.0,25.9544,26.1058,25.9544,26.1058,26868.0
2019-09-27 13:30:00,29.32,29.37,29.2,29.33,37003.0,26.0969,26.1414,25.99,26.1058,37003.0
2019-09-27 14:00:00,29.34,29.47,29.32,29.44,48185.0,26.1147,26.2304,26.0969,26.2037,48185.0
2019-09-27 14:30:00,29.43,29.44,29.23,29.25,61662.0,26.1948,26.2037,26.0167,26.0345,61662.0
2019-09-27 15:00:00,29.24,29.31,29.14,29.26,71310.0,26.0256,26.088,25.9366,26.0434,71310.0
2019-09-27 15:30:00,29.24,29.45,29.21,29.37,273648.0,26.0256,26.2126,25.9989,26.1414,273648.0
2019-09-30 09:30:00,29.26,29.43,29.09,29.26,52885.0,26.0434,26.1948,25.8921,26.0434,52885.0
2019-09-30 10:00:00,29.23,29.46,29.09,29.46,33155.0,26.0167,26.2215,25.8921,26.2215,33155.0
2019-09-30 10:30:00,29.47,29.79,29.47,29.76,45628.0,26.2304,26.5152,26.2304,26.4885,45628.0
2019-09-30 11:00:00,29.76,29.81,29.63,29.74,39568.0,26.4885,26.533,26.3728,26.4707,39568.0
2019-09-30 11:30:00,29.74,29.81,29.66,29.67,28130.0,26.4707,26.533,26.3995,26.4084,28130.0
2019-09-30 12:00:00,29.68,29.78,29.67,29.78,21772.0,26.4173,26.5063,26.4084,26.5063,21772.0
2019-09-30 12:30:00,29.79,29.95,29.71,29.85,58782.0,26.5152,26.6576,26.444,26.5686,58782.0
2019-09-30 13:00:00,29.87,29.97,29.85,29.89,45976.0,26.5864,26.6754,26.5686,26.6042,45976.0
2019-09-30 13:30:00,29.89,29.94,29.84,29.87,36293.0,26.6042,26.6487,26.5597,26.5864,36293.0
2019-09-30 14:00:00,29.87,29.87,29.77,29.8,41683.0,26.5864,26.5864,26.4974,26.5241,41683.0
2019-09-30 14:30:00,29.8,29.93,29.79,29.88,36399.0,26.5241,26.6398,26.5152,26.5953,36399.0
2019-09-30 15:00:00,29.88,29.97,29.85,29.92,60922.0,26.5953,26.6754,26.5686,26.6309,60922.0
2019-09-30 15:30:00,29.93,29.95,29.75,29.81,171539.0,26.6398,26.6576,26.4796,26.533,171539.0
2019-10-01 09:30:00,30.1,31.07,30.03,30.83,244216.0,26.7911,27.6545,26.7288,27.4409,244216.0
2019-10-01 10:00:00,30.8,30.8,30.04,30.2,154898.0,27.4142,27.4142,26.7377,26.8801,154898.0
2019-10-01 10:30:00,30.18,30.2,29.93,29.96,83635.0,26.8623,26.8801,26.6398,26.6665,83635.0
2019-10-01 11:00:00,29.94,30.0,29.87,29.93,98818.0,26.6487,26.7021,26.5864,26.6398,98818.0
2019-10-01 11:30:00,29.94,29.96,29.65,29.68,94741.0,26.6487,26.6665,26.3906,26.4173,94741.0
2019-10-01 12:00:00,29.65,29.67,29.44,29.44,123816.0,26.3906,26.4084,26.2037,26.2037,123816.0
2019-10-01 12:30:00,29.44,29.51,29.37,29.37,52932.0,26.2037,26.266,26.1414,26.1414,52932.0
2019-10-01 13:00:00,29.35,29.38,29.15,29.16,83086.0,26.1236,26.1503,25.9455,25.9544,83086.0
2019-10-01 13:30:00,29.15,29.23,29.08,29.2,93238.0,25.9455,26.0167,25.8832,25.99,93238.0
2019-10-01 14:00:00,29.2,29.33,29.16,29.31,76211.0,25.99,26.1058,25.9544,26.088,76211.0
2019-10-01 14:30:00,29.32,29.35,29.18,29.23,113400.0,26.0969,26.1236,25.9722,26.0167,113400.0
2019-10-01 15:00:00,29.23,29.29,29.18,29.23,116737.0,26.0167,26.0701,25.9722,26.0167,116737.0
2019-10-01 15:30:00,29.22,29.23,28.95,29.0,573298.0,26.0078,26.0167,25.7675,25.812,573298.0
2019-10-02 09:30:00,28.74,28.74,28.11,28.18,123997.0,25.5806,25.5806,25.0199,25.0822,123997.0
2019-10-02 10:00:00,28.18,28.68,28.12,28.43,118066.0,25.0822,25.5272,25.0288,25.3047,118066.0
2019-10-02 10:30:00,28.41,28.44,28.09,28.17,71512.0,25.2869,25.3136,25.0021,25.0733,71512.0
2019-10-02 11:00:00,28.18,28.34,28.01,28.05,59522.0,25.0822,25.2246,24.9309,24.9665,59522.0
2019-10-02 11:30:00,28.06,28.08,27.98,28.04,130185.0,24.9754,24.9932,24.9042,24.9576,130185.0
2019-10-02 12:00:00,28.02,28.05,27.95,28.04,70571.0,24.9398,24.9665,24.8775,24.9576,70571.0
2019-10-02 12:30:00,28.03,28.04,27.86,27.95,53910.0,24.9487,24.9576,24.7973,24.8775,53910.0
2019-10-02 13:00:00,27.94,28.15,27.91,28.1,63313.0,24.8686,25.0555,24.8419,25.011,63313.0
2019-10-02 13:30:00,28.1,28.11,28.06,28.1,56210.0,25.011,25.0199,24.9754,25.011,56210.0
2019-10-02 14:00:00,28.1,28.19,28.03,28.16,50653.0,25.011,25.0911,24.9487,25.0644,50653.0
2019-10-02 14:30:00,28.16,28.24,28.13,28.21,57157.0,25.0644,25.1356,25.0377,25.1089,57157.0
2019-10-02 15:00:00,28.21,28.24,28.07,28.1,96956.0,25.1089,25.1356,24.9843,25.011,96956.0
2019-10-02 15:30:00,28.09,28.12,27.98,28.05,315775.0,25.0021,25.0288,24.9042,24.9665,315775.0
2019-10-03 09:30:00,27.95,28.3,27.9,28.22,54802.0,24.8775,25.189,24.833,25.1178,54802.0
2019-10-03 10:00:00,28.22,28.22,27.6,28.1,127123.0,25.1178,25.1178,24.5659,25.011,127123.0
2019-10-03 10:30:00,28.13,28.27,27.99,28.26,46404.0,25.0377,25.1623,24.9131,25.1534,46404.0
2019-10-03 11:00:00,28.23,28.6,28.23,28.46,81591.0,25.1267,25.456,25.1267,25.3314,81591.0
2019-10-03 11:30:00,28.44,28.44,28.2,28.24,48133.0,25.3136,25.3136,25.1,25.1356,48133.0
2019-10-03 12:00:00,28.25,28.38,28.24,28.37,19913.0,25.1445,25.2602,25.1356,25.2513,19913.0
2019-10-03 12:30:00,28.35,28.47,28.35,28.41,16161.0,25.2335,25.3403,25.2335,25.2869,16161.0
2019-10-03 13:00:00,28.41,28.41,28.3,28.38,53765.0,25.2869,25.2869,25.189,25.2602,53765.0
2019-10-03 13:30:00,28.37,28.44,28.3,28.3,30091.0,25.2513,25.3136,25.189,25.189,30091.0
2019-10-03 14:00:00,28.3,28.3,28.13,28.26,89769.0,25.189,25.189,25.0377,25.1534,89769.0
2019-10-03 14:30:00,28.26,28.29,28.09,28.11,59423.0,25.1534,25.1801,25.0021,25.0199,59423.0
2019-10-03 15:00:00,28.11,28.16,28.06,28.09,71148.0,25.0199,25.0644,24.9754,25.0021,71148.0
2019-10-03 15:30:00,28.09,28.26,28.02,28.25,207580.0,25.0021,25.1534,24.9398,25.1445,207580.0
2019-10-04 09:30:00,28.32,28.56,28.14,28.29,61115.0,25.2068,25.4204,25.0466,25.1801,61115.0
2019-10-04 10:00:00,28.27,28.38,28.1,28.13,65543.0,25.1623,25.2602,25.011,25.0377,65543.0
2019-10-04 10:30:00,28.13,28.35,28.11,28.27,63039.0,25.0377,25.2335,25.0199,25.1623,63039.0
2019-10-04 11:00:00,28.25,28.39,28.22,28.38,42470.0,25.1445,25.2691,25.1178,25.2602,42470.0
2019-10-04 11:30:00,28.38,28.41,28.32,28.38,38883.0,25.2602,25.2869,25.2068,25.2602,38883.0
2019-10-04 12:00:00,28.38,28.48,28.28,28.37,60177.0,25.2602,25.3492,25.1712,25.2513,60177.0
2019-10-04 12:30:00,28.36,28.42,28.33,28.36,32791.0,25.2424,25.2958,25.2157,25.2424,32791.0
2019-10-04 13:00:00,28.36,28.53,28.33,28.52,68560.0,25.2424,25.3937,25.2157,25.3848,68560.0
2019-10-04 13:30:00,28.51,28.59,28.47,28.5,42692.0,25.3759,25.4471,25.3403,25.367,42692.0
2019-10-04 14:00:00,28.52,28.57,28.49,28.5,31943.0,25.3848,25.4293,25.3581,25.367,31943.0
2019-10-04 14:30:00,28.51,28.52,28.43,28.46,27754.0,25.3759,25.3848,25.3047,25.3314,27754.0
2019-10-04 15:00:00,28.46,28.53,28.44,28.53,56000.0,25.3314,25.3937,25.3136,25.3937,56000.0
2019-10-04 15:30:00,28.53,28.69,28.52,28.67,147933.0,25.3937,25.5361,25.3848,25.5183,147933.0
2019-10-07 09:30:00,28.62,28.69,28.3,28.54,84711.0,25.4738,25.5361,25.189,25.4026,84711.0
2019-10-07 10:00:00,28.53,28.69,28.48,28.64,21509.0,25.3937,25.5361,25.3492,25.4916,21509.0
2019-10-07 10:30:00,28.62,28.78,28.56,28.78,22901.0,25.4738,25.6162,25.4204,25.6162,22901.0
2019-10-07 11:00:00,28.76,28.94,28.74,28.78,49444.0,25.5984,25.7586,25.5806,25.6162,49444.0
2019-10-07 11:30:00,28.79,28.85,28.74,28.81,19200.0,25.6251,25.6785,25.5806,25.6429,19200.0
2019-10-07 12:00:00,28.79,28.83,28.73,28.83,20177.0,25.6251,25.6607,25.5717,25.6607,20177.0
2019-10-07 12:30:00,28.84,28.85,28.76,28.84,22113.0,25.6696,25.6785,25.5984,25.6696,22113.0
2019-10-07 13:00:00,28.85,28.86,28.64,28.68,24428.0,25.6785,25.6874,25.4916,25.5272,24428.0
2019-10-07 13:30:00,28.68,28.87,28.68,28.8,28720.0,25.5272,25.6963,25.5272,25.634,28720.0
2019-10-07 14:00:00,28.78,28.79,28.54,28.58,44436.0,25.6162,25.6251,25.4026,25.4382,44436.0
2019-10-07 14:30:00,28.58,28.59,28.41,28.57,39733.0,25.4382,25.4471,25.2869,25.4293,39733.0
2019-10-07 15:00:00,28.57,28.57,28.44,28.54,46701.0,25.4293,25.4293,25.3136,25.4026,46701.0
2019-10-07 15:30:00,28.53,28.57,28.21,28.31,400927.0,25.3937,25.4293,25.1089,25.1979,400927.0
2019-10-08 09:30:00,27.9,28.05,27.82,27.91,68788.0,24.833,24.9665,24.7617,24.8419,68788.0
2019-10-08 10:00:00,27.91,28.15,27.81,28.01,88645.0,24.8419,25.0555,24.7528,24.9309,88645.0
2019-10-08 10:30:00,28.01,28.08,27.88,27.98,88154.0,24.9309,24.9932,24.8152,24.9042,88154.0
2019-10-08 11:00:00,27.96,28.05,27.91,27.91,48534.0,24.8864,24.9665,24.8419,24.8419,48534.0
2019-10-08 11:30:00,27.92,27.94,27.78,27.91,59401.0,24.8508,24.8686,24.7261,24.8419,59401.0
2019-10-08 12:00:00,27.92,27.94,27.79,27.86,97513.0,24.8508,24.8686,24.735,24.7973,97513.0
2019-10-08 12:30:00,27.87,28.0,27.75,27.76,110196.0,24.8062,24.922,24.6994,24.7083,110196.0
2019-10-08 13:00:00,27.76,27.84,27.68,27.83,64903.0,24.7083,24.7795,24.6371,24.7706,64903.0
2019-10-08 13:30:00,27.83,27.83,27.64,27.65,95578.0,24.7706,24.7706,24.6015,24.6104,95578.0
2019-10-08 14:00:00,27.65,27.77,27.61,27.72,86800.0,24.6104,24.7172,24.5748,24.6727,86800.0
2019-10-08 14:30:00,27.72,28.0,27.7,27.82,113352.0,24.6727,24.922,24.6549,24.7617,113352.0
2019-10-08 15:00:00,27.82,27.89,27.71,27.85,97619.0,24.7617,24.8241,24.6638,24.7884,97619.0
2019-10-08 15:30:00,27.85,27.89,27.59,27.61,394154.0,24.7884,24.8241,24.557,24.5748,394154.0
2019-10-09 09:30:00,28.07,28.11,27.78,27.87,79975.0,24.9843,25.0199,24.7261,24.8062,79975.0
2019-10-09 10:00:00,27.87,27.91,27.64,27.66,79668.0,24.8062,24.8419,24.6015,24.6193,79668.0
2019-10-09 10:30:00,27.65,27.7,27.54,27.62,58334.0,24.6104,24.6549,24.5125,24.5837,58334.0
2019-10-09 11:00:00,27.63,27.77,27.53,27.73,85877.0,24.5926,24.7172,24.5036,24.6816,85877.0
2019-10-09 11:30:00,27.74,27.84,27.68,27.7,69104.0,24.6905,24.7795,24.6371,24.6549,69104.0
2019-10-09 12:00:00,27.7,27.95,27.69,27.95,36697.0,24.6549,24.8775,24.646,24.8775,36697.0
2019-10-09 12:30:00,27.96,28.0,27.91,27.99,42221.0,24.8864,24.922,24.8419,24.9131,42221.0
2019-10-09 13:00:00,28.0,28.06,27.95,28.03,55465.0,24.922,24.9754,24.8775,24.9487,55465.0
2019-10-09 13:30:00,28.04,28.14,28.04,28.06,64435.0,24.9576,25.0466,24.9576,24.9754,64435.0
2019-10-09 14:00:00,28.06,28.2,28.06,28.18,41093.0,24.9754,25.1,24.9754,25.0822,41093.0
2019-10-09 14:30:00,28.17,28.27,28.15,28.23,40252.0,25.0733,25.1623,25.0555,25.1267,40252.0
2019-10-09 15:00:00,28.21,28.28,28.15,28.21,78015.0,25.1089,25.1712,25.0555,25.1089,78015.0
2019-10-09 15:30:00,28.21,28.26,28.07,28.13,250409.0,25.1089,25.1534,24.9843,25.0377,250409.0
2019-10-10 09:30:00,28.48,28.89,28.47,28.89,147232.0,25.3492,25.7141,25.3403,25.7141,147232.0
2019-10-10 10:00:00,28.85,28.89,28.68,28.83,88817.0,25.6785,25.7141,25.5272,25.6607,88817.0
2019-10-10 10:30:00,28.83,29.06,28.79,29.03,109797.0,25.6607,25.8654,25.6251,25.8387,109797.0
2019-10-10 11:00:00,29.05,29.12,28.92,29.11,168381.0,25.8565,25.9188,25.7408,25.9099,168381.0
2019-10-10 11:30:00,29.11,29.12,28.99,29.06,76491.0,25.9099,25.9188,25.8031,25.8654,76491.0
2019-10-10 12:00:00,29.05,29.07,28.9,29.03,76539.0,25.8565,25.8743,25.723,25.8387,76539.0
2019-10-10 12:30:00,29.01,29.03,28.88,28.93,50658.0,25.8209,25.8387,25.7052,25.7497,50658.0
2019-10-10 13:00:00,28.92,28.92,28.75,28.81,51820.0,25.7408,25.7408,25.5895,25.6429,51820.0
2019-10-10 13:30:00,28.79,28.95,28.75,28.95,65151.0,25.6251,25.7675,25.5895,25.7675,65151.0
2019-10-10 14:00:00,28.95,28.98,28.77,28.93,156458.0,25.7675,25.7942,25.6073,25.7497,156458.0
2019-10-10 14:30:00,28.92,29.05,28.91,29.02,69474.0,25.7408,25.8565,25.7319,25.8298,69474.0
2019-10-10 15:00:00,29.02,29.13,28.98,29.11,58584.0,25.8298,25.9277,25.7942,25.9099,58584.0
2019-10-10 15:30:00,29.1,29.25,29.07,29.17,310450.0,25.901,26.0345,25.8743,25.9633,310450.0
2019-10-11 09:30:00,29.96,30.52,29.81,30.32,204687.0,26.6665,27.1649,26.533,26.9869,204687.0
2019-10-11 10:00:00,30.33,30.78,30.33,30.57,204379.0,26.9958,27.3964,26.9958,27.2094,204379.0
2019-10-11 10:30:00,30.56,30.77,30.52,30.69,132825.0,27.2005,27.3875,27.1649,27.3162,132825.0
2019-10-11 11:00:00,30.68,30.8,30.66,30.73,71790.0,27.3073,27.4142,27.2895,27.3519,71790.0
2019-10-11 11:30:00,30.72,30.77,30.34,30.4,76328.0,27.3429,27.3875,27.0047,27.0581,76328.0
2019-10-11 12:00:00,30.39,30.45,30.28,30.41,99845.0,27.0492,27.1026,26.9513,27.067,99845.0
2019-10-11 12:30:00,30.42,30.47,30.28,30.4,56793.0,27.0759,27.1204,26.9513,27.0581,56793.0
2019-10-11 13:00:00,30.4,30.49,30.33,30.45,68510.0,27.0581,27.1382,26.9958,27.1026,68510.0
2019-10-11 13:30:00,30.43,30.59,30.38,30.57,70876.0,27.0848,27.2272,27.0403,27.2094,70876.0
2019-10-11 14:00:00,30.56,30.69,30.55,30.68,48890.0,27.2005,27.3162,27.1916,27.3073,48890.0
2019-10-11 14:30:00,30.67,30.75,30.64,30.69,48295.0,27.2984,27.3697,27.2717,27.3162,48295.0
2019-10-11 15:00:00,30.67,30.72,30.62,30.65,74740.0,27.2984,27.3429,27.2539,27.2806,74740.0
2019-10-11 15:30:00,30.64,30.68,30.36,30.37,373532.0,27.2717,27.3073,27.0225,27.0314,373532.0
2019-10-14 09:30:00,30.1,30.1,29.69,29.96,77676.0,26.7911,26.7911,26.4262,26.6665,77676.0
2019-10-14 10:00:00,29.96,30.05,29.74,29.74,90413.0,26.6665,26.7466,26.4707,26.4707,90413.0
2019-10-14 10:30:00,29.75,29.96,29.74,29.94,70983.0,26.4796,26.6665,26.4707,26.6487,70983.0
2019-10-14 11:00:00,29.94,30.07,29.89,30.03,47966.0,26.6487,26.7644,26.6042,26.7288,47966.0
2019-10-14 11:30:00,30.02,30.13,30.01,30.07,80275.0,26.7199,26.8178,26.711,26.7644,80275.0
2019-10-14 12:00:00,30.07,30.12,29.95,29.97,54045.0,26.7644,26.8089,26.6576,26.6754,54045.0
2019-10-14 12:30:00,29.95,30.01,29.9,29.95,31389.0,26.6576,26.711,26.6131,26.6576,31389.0
2019-10-14 13:00:00,29.95,30.02,29.81,29.87,95613.0,26.6576,26.7199,26.533,26.5864,95613.0
2019-10-14 13:30:00,29.86,29.86,29.78,29.83,49742.0,26.5775,26.5775,26.5063,26.5508,49742.0
2019-10-14 14:00:00,29.82,29.9,29.77,29.79,42953.0,26.5419,26.6131,26.4974,26.5152,42953.0
2019-10-14 14:30:00,29.78,29.81,29.68,29.68,30762.0,26.5063,26.533,26.4173,26.4173,30762.0
2019-10-14 15:00:00,29.66,29.72,29.64,29.68,64793.0,26.3995,26.4529,26.3817,26.4173,64793.0
2019-10-14 15:30:00,29.67,29.67,29.5,29.64,259980.0,26.4084,26.4084,26.2571,26.3817,259980.0
2019-10-15 09:30:00,29.71,29.71,29.34,29.64,103658.0,26.444,26.444,26.1147,26.3817,103658.0
2019-10-15 10:00:00,29.63,29.74,29.42,29.73,150206.0,26.3728,26.4707,26.1859,26.4618,150206.0
2019-10-15 10:30:00,29.74,29.93,29.69,29.85,238307.0,26.4707,26.6398,26.4262,26.5686,238307.0
2019-10-15 11:00:00,29.86,30.11,29.8,30.03,200107.0,26.5775,26.8,26.5241,26.7288,200107.0
2019-10-15 11:30:00,30.02,30.25,29.96,30.19,256161.0,26.7199,26.9246,26.6665,26.8712,256161.0
2019-10-15 12:00:00,30.2,30.2,30.04,30.15,110765.0,26.8801,26.8801,26.7377,26.8356,110765.0
2019-10-15 12:30:00,30.15,30.44,30.1,30.42,347359.0,26.8356,27.0937,26.7911,27.0759,347359.0
2019-10-15 13:00:00,30.43,30.43,30.3,30.4,108509.0,27.0848,27.0848,26.9691,27.0581,108509.0
2019-10-15 13:30:00,30.41,30.46,30.37,30.44,33032.0,27.067,27.1115,27.0314,27.0937,33032.0
2019-10-15 14:00:00,30.43,30.44,30.22,30.27,79968.0,27.0848,27.0937,26.8979,26.9424,79968.0
2019-10-15 14:30:00,30.28,30.28,30.11,30.16,95195.0,26.9513,26.9513,26.8,26.8445,95195.0
2019-10-15 15:00:00,30.17,30.17,30.06,30.12,77700.0,26.8534,26.8534,26.7555,26.8089,77700.0
2019-10-15 15:30:00,30.12,30.16,30.02,30.06,252506.0,26.8089,26.8445,26.7199,26.7555,252506.0
2019-10-16 09:30:00,29.91,30.23,29.83,30.06,338976.0,26.622,26.9068,26.5508,26.7555,338976.0
2019-10-16 10:00:00,30.04,30.21,29.96,29.98,279525.0,26.7377,26.889,26.6665,26.6843,279525.0
2019-10-16 10:30:00,29.98,29.99,29.78,29.8,130913.0,26.6843,26.6932,26.5063,26.5241,130913.0
2019-10-16 11:00:00,29.82,29.82,29.31,29.4,320475.0,26.5419,26.5419,26.088,26.1681,320475.0
2019-10-16 11:30:00,29.4,29.4,29.11,29.16,202344.0,26.1681,26.1681,25.9099,25.9544,202344.0
2019-10-16 12:00:00,29.2,29.25,28.87,28.93,175488.0,25.99,26.0345,25.6963,25.7497,175488.0
2019-10-16 12:30:00,28.92,28.94,28.67,28.69,135943.0,25.7408,25.7586,25.5183,25.5361,135943.0
2019-10-16 13:00:00,28.68,28.68,28.47,28.54,207585.0,25.5272,25.5272,25.3403,25.4026,207585.0
2019-10-16 13:30:00,28.55,28.64,28.36,28.37,164462.0,25.4115,25.4916,25.2424,25.2513,164462.0
2019-10-16 14:00:00,28.38,28.71,28.37,28.65,347305.0,25.2602,25.5539,25.2513,25.5005,347305.0
2019-10-16 14:30:00,28.65,28.88,28.65,28.8,173419.0,25.5005,25.7052,25.5005,25.634,173419.0
2019-10-16 15:00:00,28.8,29.09,28.8,29.08,237739.0,25.634,25.8921,25.634,25.8832,237739.0
2019-10-16 15:30:00,29.08,29.1,28.75,28.83,761660.0,25.8832,25.901,25.5895,25.6607,761660.0
2019-10-17 09:30:00,28.98,29.21,28.29,28.85,550755.0,25.7942,25.9989,25.1801,25.6785,550755.0
2019-10-17 10:00:00,28.86,28.96,28.55,28.65,189570.0,25.6874,25.7764,25.4115,25.5005,189570.0
2019-10-17 10:30:00,28.67,28.73,28.46,28.57,159108.0,25.5183,25.5717,25.3314,25.4293,159108.0
2019-10-17 11:00:00,28.57,28.86,28.46,28.86,74729.0,25.4293,25.6874,25.3314,25.6874,74729.0
2019-10-17 11:30:00,28.86,28.88,28.59,28.64,65251.0,25.6874,25.7052,25.4471,25.4916,65251.0
2019-10-17 12:00:00,28.62,28.65,28.43,28.49,55001.0,25.4738,25.5005,25.3047,25.3581,55001.0
2019-10-17 12:30:00,28.5,28.56,28.47,28.53,40618.0,25.367,25.4204,25.3403,25.3937,40618.0
2019-10-17 13:00:00,28.52,28.52,28.4,28.44,65384.0,25.3848,25.3848,25.278,25.3136,65384.0
2019-10-17 13:30:00,28.45,28.46,28.04,28.1,192412.0,25.3225,25.3314,24.9576,25.011,192412.0
2019-10-17 14:00:00,28.11,28.12,28.0,28.01,125923.0,25.0199,25.0288,24.922,24.9309,125923.0
2019-10-17 14:30:00,28.01,28.37,28.01,28.35,167551.0,24.9309,25.2513,24.9309,25.2335,167551.0
2019-10-17 15:00:00,28.36,28.56,28.36,28.55,118111.0,25.2424,25.4204,25.2424,25.4115,118111.0
2019-10-17 15:30:00,28.55,28.76,28.52,28.73,513572.0,25.4115,25.5984,25.3848,25.5717,513572.0
2019-10-18 09:30:00,28.92,29.03,28.51,28.91,237033.0,25.7408,25.8387,25.3759,25.7319,237033.0
2019-10-18 10:00:00,28.88,29.08,28.71,28.74,109642.0,25.7052,25.8832,25.5539,25.5806,109642.0
2019-10-18 10:30:00,28.74,28.87,28.59,28.87,113134.0,25.5806,25.6963,25.4471,25.6963,113134.0
2019-10-18 11:00:00,28.87,28.97,28.8,28.91,142362.0,25.6963,25.7853,25.634,25.7319,142362.0
2019-10-18 11:30:00,28.91,28.93,28.83,28.9,61604.0,25.7319,25.7497,25.6607,25.723,61604.0
2019-10-18 12:00:00,28.89,28.99,28.79,28.91,64489.0,25.7141,25.8031,25.6251,25.7319,64489.0
2019-10-18 12:30:00,28.9,28.98,28.88,28.94,36372.0,25.723,25.7942,25.7052,25.7586,36372.0
2019-10-18 13:00:00,28.94,28.99,28.91,28.95,45995.0,25.7586,25.8031,25.7319,25.7675,45995.0
2019-10-18 13:30:00,28.94,29.11,28.93,29.09,86329.0,25.7586,25.9099,25.7497,25.8921,86329.0
2019-10-18 14:00:00,29.09,29.09,28.81,28.85,221358.0,25.8921,25.8921,25.6429,25.6785,221358.0
2019-10-18 14:30:00,28.85,28.9,28.76,28.89,69878.0,25.6785,25.723,25.5984,25.7141,69878.0
2019-10-18 15:00:00,28.89,28.9,28.68,28.69,96466.0,25.7141,25.723,25.5272,25.5361,96466.0
2019-10-18 15:30:00,28.69,28.76,28.65,28.71,345326.0,25.5361,25.5984,25.5005,25.5539,345326.0
2019-10-21 09:30:00,29.24,29.9,29.11,29.83,184432.0,26.0256,26.6131,25.9099,26.5508,184432.0
2019-10-21 10:00:00,29.84,29.86,29.2,29.23,105782.0,26.5597,26.5775,25.99,26.0167,105782.0
2019-10-21 10:30:00,29.23,29.38,29.17,29.28,158702.0,26.0167,26.1503,25.9633,26.0612,158702.0
2019-10-21 11:00:00,29.29,29.32,29.14,29.21,85597.0,26.0701,26.0969,25.9366,25.9989,85597.0
2019-10-21 11:30:00,29.23,29.34,29.17,29.31,56256.0,26.0167,26.1147,25.9633,26.088,56256.0
2019-10-21 12:00:00,29.31,29.43,29.25,29.4,59422.0,26.088,26.1948,26.0345,26.1681,59422.0
2019-10-21 12:30:00,29.4,29.4,29.17,29.18,64856.0,26.1681,26.1681,25.9633,25.9722,64856.0
2019-10-21 13:00:00,29.18,29.22,28.9,28.93,89308.0,25.9722,26.0078,25.723,25.7497,89308.0
2019-10-21 13:30:00,28.93,29.0,28.84,28.98,90584.0,25.7497,25.812,25.6696,25.7942,90584.0
2019-10-21 14:00:00,28.96,28.97,28.73,28.74,86130.0,25.7764,25.7853,25.5717,25.5806,86130.0
2019-10-21 14:30:00,28.74,28.77,28.64,28.65,79259.0,25.5806,25.6073,25.4916,25.5005,79259.0
2019-10-21 15:00:00,28.66,28.78,28.64,28.73,113747.0,25.5094,25.6162,25.4916,25.5717,113747.0
2019-10-21 15:30:00,28.73,28.74,28.53,28.61,479916.0,25.5717,25.5806,25.3937,25.4649,479916.0
2019-10-22 09:30:00,28.74,28.77,28.35,28.44,75650.0,25.5806,25.6073,25.2335,25.3136,75650.0
2019-10-22 10:00:00,28.48,28.65,28.47,28.61,47059.0,25.3492,25.5005,25.3403,25.4649,47059.0
2019-10-22 10:30:00,28.62,28.74,28.49,28.61,86402.0,25.4738,25.5806,25.3581,25.4649,86402.0
2019-10-22 11:00:00,28.59,28.91,28.5,28.88,74986.0,25.4471,25.7319,25.367,25.7052,74986.0
2019-10-22 11:30:00,28.88,29.23,28.83,29.17,75901.0,25.7052,26.0167,25.6607,25.9633,75901.0
2019-10-22 12:00:00,29.17,29.31,29.14,29.29,119140.0,25.9633,26.088,25.9366,26.0701,119140.0
2019-10-22 12:30:00,29.29,29.39,29.01,29.01,80732.0,26.0701,26.1592,25.8209,25.8209,80732.0
2019-10-22 13:00:00,29.02,29.06,28.93,29.03,104971.0,25.8298,25.8654,25.7497,25.8387,104971.0
2019-10-22 13:30:00,29.02,29.36,29.02,29.34,66763.0,25.8298,26.1325,25.8298,26.1147,66763.0
2019-10-22 14:00:00,29.34,29.56,29.32,29.55,107579.0,26.1147,26.3105,26.0969,26.3016,107579.0
2019-10-22 14:30:00,29.55,29.72,29.45,29.57,326872.0,26.3016,26.4529,26.2126,26.3194,326872.0
2019-10-22 15:00:00,29.57,29.82,29.53,29.82,405855.0,26.3194,26.5419,26.2838,26.5419,405855.0
2019-10-22 15:30:00,29.82,30.02,29.81,29.96,609417.0,26.5419,26.7199,26.533,26.6665,609417.0
2019-10-23 09:30:00,29.95,29.95,29.46,29.64,138333.0,26.6576,26.6576,26.2215,26.3817,138333.0
2019-10-23 10:00:00,29.64,29.67,29.52,29.61,86428.0,26.3817,26.4084,26.2749,26.355,86428.0
2019-10-23 10:30:00,29.6,29.72,29.54,29.62,76393.0,26.3461,26.4529,26.2927,26.3639,76393.0
2019-10-23 11:00:00,29.63,29.81,29.61,29.71,58155.0,26.3728,26.533,26.355,26.444,58155.0
2019-10-23 11:30:00,29.71,30.02,29.68,29.96,86716.0,26.444,26.7199,26.4173,26.6665,86716.0
2019-10-23 12:00:00,29.98,30.1,29.94,30.1,75721.0,26.6843,26.7911,26.6487,26.7911,75721.0
2019-10-23 12:30:00,30.1,30.13,29.99,29.99,36125.0,26.7911,26.8178,26.6932,26.6932,36125.0
2019-10-23 13:00:00,29.99,30.08,29.91,29.94,34469.0,26.6932,26.7733,26.622,26.6487,34469.0
2019-10-23 13:30:00,29.93,29.94,29.81,29.84,48894.0,26.6398,26.6487,26.533,26.5597,48894.0
2019-10-23 14:00:00,29.84,29.9,29.78,29.86,64913.0,26.5597,26.6131,26.5063,26.5775,64913.0
2019-10-23 14:30:00,29.85,29.85,29.71,29.73,99693.0,26.5686,26.5686,26.444,26.4618,99693.0
2019-10-23 15:00:00,29.73,29.77,29.71,29.74,78006.0,26.4618,26.4974,26.444,26.4707,78006.0
2019-10-23 15:30:00,29.73,29.83,29.7,29.8,253447.0,26.4618,26.5508,26.4351,26.5241,253447.0
2019-10-24 09:30:00,30.16,30.32,29.79,29.87,91049.0,26.8445,26.9869,26.5152,26.5864,91049.0
2019-10-24 10:00:00,29.91,29.94,29.72,29.81,104059.0,26.622,26.6487,26.4529,26.533,104059.0
2019-10-24 10:30:00,29.81,29.88,29.67,29.69,54751.0,26.533,26.5953,26.4084,26.4262,54751.0
2019-10-24 11:00:00,29.69,29.88,29.68,29.87,34739.0,26.4262,26.5953,26.4173,26.5864,34739.0
2019-10-24 11:30:00,29.86,30.01,29.79,29.79,113351.0,26.5775,26.711,26.5152,26.5152,113351.0
2019-10-24 12:00:00,29.78,29.78,29.64,29.71,84147.0,26.5063,26.5063,26.3817,26.444,84147.0
2019-10-24 12:30:00,29.71,29.8,29.64,29.69,47225.0,26.444,26.5241,26.3817,26.4262,47225.0
2019-10-24 13:00:00,29.69,29.8,29.68,29.8,57817.0,26.4262,26.5241,26.4173,26.5241,57817.0
2019-10-24 13:30:00,29.8,30.19,29.79,30.1,186424.0,26.5241,26.8712,26.5152,26.7911,186424.0
2019-10-24 14:00:00,30.1,30.23,30.06,30.22,78097.0,26.7911,26.9068,26.7555,26.8979,78097.0
2019-10-24 14:30:00,30.21,30.3,30.19,30.22,114565.0,26.889,26.9691,26.8712,26.8979,114565.0
2019-10-24 15:00:00,30.22,30.3,30.18,30.24,122041.0,26.8979,26.9691,26.8623,26.9157,122041.0
2019-10-24 15:30:00,30.25,30.34,30.23,30.29,267256.0,26.9246,27.0047,26.9068,26.9602,267256.0
2019-10-25 09:30:00,30.39,30.64,30.26,30.34,82038.0,27.0492,27.2717,26.9335,27.0047,82038.0
2019-10-25 10:00:00,30.31,30.48,30.24,30.43,76089.0,26.978,27.1293,26.9157,27.0848,76089.0
2019-10-25 10:30:00,30.44,30.59,30.34,30.55,72956.0,27.0937,27.2272,27.0047,27.1916,72956.0
2019-10-25 11:00:00,30.57,30.9,30.55,30.9,395661.0,27.2094,27.5032,27.1916,27.5032,395661.0
2019-10-25 11:30:00,30.9,30.9,30.68,30.82,114355.0,27.5032,27.5032,27.3073,27.432,114355.0
2019-10-25 12:00:00,30.82,30.88,30.58,30.67,124949.0,27.432,27.4854,27.2183,27.2984,124949.0
2019-10-25 12:30:00,30.67,30.78,30.66,30.67,48405.0,27.2984,27.3964,27.2895,27.2984,48405.0
2019-10-25 13:00:00,30.68,30.77,30.66,30.68,51724.0,27.3073,27.3875,27.2895,27.3073,51724.0
2019-10-25 13:30:00,30.68,30.77,30.67,30.7,44151.0,27.3073,27.3875,27.2984,27.3251,44151.0
2019-10-25 14:00:00,30.71,30.73,30.67,30.68,66468.0,27.334,27.3519,27.2984,27.3073,66468.0
2019-10-25 14:30:00,30.68,30.74,30.67,30.68,47536.0,27.3073,27.3608,27.2984,27.3073,47536.0
2019-10-25 15:00:00,30.68,30.76,30.66,30.68,84724.0,27.3073,27.3786,27.2895,27.3073,84724.0
2019-10-25 15:30:00,30.68,30.71,30.65,30.66,319782.0,27.3073,27.334,27.2806,27.2895,319782.0
2019-10-28 09:30:00,30.92,31.49,30.88,31.26,180882.0,27.521,28.0283,27.4854,27.8236,180882.0
2019-10-28 10:00:00,31.24,31.39,31.18,31.37,95022.0,27.8058,27.9393,27.7524,27.9215,95022.0
2019-10-28 10:30:00,31.38,31.44,31.11,31.12,84432.0,27.9304,27.9838,27.6901,27.699,84432.0
2019-10-28 11:00:00,31.12,31.15,30.9,30.91,106197.0,27.699,27.7257,27.5032,27.5121,106197.0
2019-10-28 11:30:00,30.91,30.98,30.85,30.95,35857.0,27.5121,27.5744,27.4587,27.5477,35857.0
2019-10-28 12:00:00,30.95,31.01,30.88,30.91,35579.0,27.5477,27.6011,27.4854,27.5121,35579.0
2019-10-28 12:30:00,30.9,30.99,30.87,30.94,29758.0,27.5032,27.5833,27.4765,27.5388,29758.0
2019-10-28 13:00:00,30.94,30.97,30.86,30.93,44734.0,27.5388,27.5655,27.4676,27.5299,44734.0
2019-10-28 13:30:00,30.94,31.01,30.89,30.98,40128.0,27.5388,27.6011,27.4943,27.5744,40128.0
2019-10-28 14:00:00,30.98,31.05,30.95,31.05,25952.0,27.5744,27.6367,27.5477,27.6367,25952.0
2019-10-28 14:30:00,31.05,31.06,30.96,31.02,64366.0,27.6367,27.6456,27.5566,27.61,64366.0
2019-10-28 15:00:00,31.02,31.06,30.97,31.0,57549.0,27.61,27.6456,27.5655,27.5922,57549.0
2019-10-28 15:30:00,31.0,31.01,30.94,30.96,301095.0,27.5922,27.6011,27.5388,27.5566,301095.0
2019-10-29 09:30:00,30.78,31.0,30.7,30.88,53066.0,27.3964,27.5922,27.3251,27.4854,53066.0
2019-10-29 10:00:00,30.87,30.91,30.57,30.65,121869.0,27.4765,27.5121,27.2094,27.2806,121869.0
2019-10-29 10:30:00,30.65,30.88,30.62,30.79,117499.0,27.2806,27.4854,27.2539,27.4053,117499.0
2019-10-29 11:00:00,30.8,30.91,30.75,30.91,54199.0,27.4142,27.5121,27.3697,27.5121,54199.0
2019-10-29 11:30:00,30.9,30.94,30.83,30.85,75908.0,27.5032,27.5388,27.4409,27.4587,75908.0
2019-10-29 12:00:00,30.83,30.85,30.75,30.78,72163.0,27.4409,27.4587,27.3697,27.3964,72163.0
2019-10-29 12:30:00,30.79,30.99,30.77,30.94,44441.0,27.4053,27.5833,27.3875,27.5388,44441.0
2019-10-29 13:00:00,30.95,30.99,30.9,30.99,59007.0,27.5477,27.5833,27.5032,27.5833,59007.0
2019-10-29 13:30:00,30.99,31.19,30.98,31.19,86524.0,27.5833,27.7613,27.5744,27.7613,86524.0
2019-10-29 14:00:00,31.19,31.23,31.12,31.23,43487.0,27.7613,27.7969,27.699,27.7969,43487.0
2019-10-29 14:30:00,31.23,31.23,31.0,31.0,49545.0,27.7969,27.7969,27.5922,27.5922,49545.0
2019-10-29 15:00:00,31.0,31.06,30.83,30.85,48300.0,27.5922,27.6456,27.4409,27.4587,48300.0
2019-10-29 15:30:00,30.85,30.9,30.82,30.87,120619.0,27.4587,27.5032,27.432,27.4765,120619.0
2019-10-30 09:30:00,30.71,30.71,30.33,30.47,40645.0,27.334,27.334,26.9958,27.1204,40645.0
2019-10-30 10:00:00,30.47,30.57,30.29,30.49,37581.0,27.1204,27.2094,26.9602,27.1382,37581.0
2019-10-30 10:30:00,30.49,30.49,30.24,30.29,30724.0,27.1382,27.1382,26.9157,26.9602,30724.0
2019-10-30 11:00:00,30.29,30.41,30.25,30.3,39213.0,26.9602,27.067,26.9246,26.9691,39213.0
2019-10-30 11:30:00,30.3,30.42,30.27,30.42,29775.0,26.9691,27.0759,26.9424,27.0759,29775.0
2019-10-30 12:00:00,30.42,30.61,30.42,30.6,66611.0,27.0759,27.245,27.0759,27.2361,66611.0
2019-10-30 12:30:00,30.6,30.69,30.58,30.69,28372.0,27.2361,27.3162,27.2183,27.3162,28372.0
2019-10-30 13:00:00,30.68,30.78,30.64,30.65,24364.0,27.3073,27.3964,27.2717,27.2806,24364.0
2019-10-30 13:30:00,30.64,30.75,30.58,30.7,45902.0,27.2717,27.3697,27.2183,27.3251,45902.0
2019-10-30 14:00:00,30.68,30.81,30.6,30.77,30354.0,27.3073,27.4231,27.2361,27.3875,30354.0
2019-10-30 14:30:00,30.77,30.78,30.59,30.72,38879.0,27.3875,27.3964,27.2272,27.3429,38879.0
2019-10-30 15:00:00,30.73,30.76,30.68,30.69,85522.0,27.3519,27.3786,27.3073,27.3162,85522.0
2019-10-30 15:30:00,30.7,30.8,30.66,30.78,228370.0,27.3251,27.4142,27.2895,27.3964,228370.0
2019-10-31 09:30:00,30.49,30.59,30.24,30.32,176303.0,27.1382,27.2272,26.9157,26.9869,176303.0
2019-10-31 10:00:00,30.32,30.32,30.08,30.28,181120.0,26.9869,26.9869,26.7733,26.9513,181120.0
2019-10-31 10:30:00,30.27,30.52,30.18,30.52,120358.0,26.9424,27.1649,26.8623,27.1649,120358.0
2019-10-31 11:00:00,30.51,30.53,30.1,30.17,135841.0,27.156,27.1738,26.7911,26.8534,135841.0
2019-10-31 11:30:00,30.18,30.25,30.09,30.15,152085.0,26.8623,26.9246,26.7822,26.8356,152085.0
2019-10-31 12:00:00,30.14,30.15,30.04,30.12,35322.0,26.8267,26.8356,26.7377,26.8089,35322.0
2019-10-31 12:30:00,30.12,30.15,30.09,30.1,46901.0,26.8089,26.8356,26.7822,26.7911,46901.0
2019-10-31 13:00:00,30.1,30.23,30.09,30.22,36743.0,26.7911,26.9068,26.7822,26.8979,36743.0
2019-10-31 13:30:00,30.21,30.23,30.11,30.16,36357.0,26.889,26.9068,26.8,26.8445,36357.0
2019-10-31 14:00:00,30.16,30.34,30.16,30.32,47969.0,26.8445,27.0047,26.8445,26.9869,47969.0
2019-10-31 14:30:00,30.31,30.35,30.25,30.29,50167.0,26.978,27.0136,26.9246,26.9602,50167.0
2019-10-31 15:00:00,30.28,30.37,30.22,30.28,66818.0,26.9513,27.0314,26.8979,26.9513,66818.0
2019-10-31 15:30:00,30.29,30.41,30.27,30.37,219099.0,26.9602,27.067,26.9424,27.0314,219099.0
2019-11-01 09:30:00,31.13,31.4,30.92,31.19,332564.0,27.7079,27.9482,27.521,27.7613,332564.0
2019-11-01 10:00:00,31.19,31.56,31.16,31.45,164225.0,27.7613,28.0906,27.7346,27.9927,164225.0
2019-11-01 10:30:00,31.47,31.87,31.44,31.74,106570.0,28.0105,28.3665,27.9838,28.2508,106570.0
2019-11-01 11:00:00,31.72,31.77,31.64,31.69,134233.0,28.233,28.2775,28.1618,28.2063,134233.0
2019-11-01 11:30:00,31.69,31.87,31.64,31.71,116123.0,28.2063,28.3665,28.1618,28.2241,116123.0
2019-11-01 12:00:00,31.71,31.74,31.52,31.55,87439.0,28.2241,28.2508,28.055,28.0817,87439.0
2019-11-01 12:30:00,31.54,31.54,31.44,31.48,57385.0,28.0728,28.0728,27.9838,28.0194,57385.0
2019-11-01 13:00:00,31.49,31.72,31.48,31.7,61676.0,28.0283,28.233,28.0194,28.2152,61676.0
2019-11-01 13:30:00,31.71,31.75,31.55,31.59,44270.0,28.2241,28.2597,28.0817,28.1173,44270.0
2019-11-01 14:00:00,31.6,31.69,31.55,31.56,47606.0,28.1262,28.2063,28.0817,28.0906,47606.0
2019-11-01 14:30:00,31.54,31.56,31.46,31.52,49946.0,28.0728,28.0906,28.0016,28.055,49946.0
2019-11-01 15:00:00,31.53,31.59,31.49,31.56,62229.0,28.0639,28.1173,28.0283,28.0906,62229.0
2019-11-01 15:30:00,31.55,31.62,31.54,31.6,307700.0,28.0817,28.144,28.0728,28.1262,307700.0
2019-11-04 09:30:00,31.87,32.25,31.76,31.82,168112.0,28.3665,28.7048,28.2686,28.322,168112.0
2019-11-04 10:00:00,31.81,31.91,31.63,31.88,81750.0,28.3131,28.4021,28.1529,28.3754,81750.0
2019-11-04 10:30:00,31.88,31.9,31.67,31.76,71861.0,28.3754,28.3932,28.1885,28.2686,71861.0
2019-11-04 11:00:00,31.75,31.85,31.57,31.68,104778.0,28.2597,28.3487,28.0995,28.1974,104778.0
2019-11-04 11:30:00,31.68,31.77,31.65,31.71,92772.0,28.1974,28.2775,28.1707,28.2241,92772.0
2019-11-04 12:00:00,31.71,31.72,31.6,31.67,71994.0,28.2241,28.233,28.1262,28.1885,71994.0
2019-11-04 12:30:00,31.67,31.68,31.6,31.67,27911.0,28.1885,28.1974,28.1262,28.1885,27911.0
2019-11-04 13:00:00,31.67,31.67,31.62,31.63,20893.0,28.1885,28.1885,28.144,28.1529,20893.0
2019-11-04 13:30:00,31.64,31.66,31.58,31.59,24814.0,28.1618,28.1796,28.1084,28.1173,24814.0
2019-11-04 14:00:00,31.59,31.63,31.5,31.53,41780.0,28.1173,28.1529,28.0372,28.0639,41780.0
2019-11-04 14:30:00,31.53,31.61,31.47,31.61,70689.0,28.0639,28.1351,28.0105,28.1351,70689.0
2019-11-04 15:00:00,31.61,31.65,31.56,31.6,87203.0,28.1351,28.1707,28.0906,28.1262,87203.0
2019-11-04 15:30:00,31.6,31.68,31.53,31.58,221725.0,28.1262,28.1974,28.0639,28.1084,221725.0
2019-11-05 09:30:00,31.85,32.05,31.6,31.93,105098.0,28.3487,28.5267,28.1262,28.4199,105098.0
2019-11-05 10:00:00,31.93,32.13,31.88,32.05,141739.0,28.4199,28.5979,28.3754,28.5267,141739.0
2019-11-05 10:30:00,32.06,32.16,31.83,31.95,122137.0,28.5356,28.6247,28.3309,28.4377,122137.0
2019-11-05 11:00:00,31.96,32.05,31.6,31.62,160135.0,28.4466,28.5267,28.1262,28.144,160135.0
2019-11-05 11:30:00,31.63,31.68,31.35,31.43,91086.0,28.1529,28.1974,27.9037,27.9749,91086.0
2019-11-05 12:00:00,31.44,31.56,31.31,31.34,57997.0,27.9838,28.0906,27.8681,27.8948,57997.0
2019-11-05 12:30:00,31.32,31.54,31.32,31.43,36555.0,27.877,28.0728,27.877,27.9749,36555.0
2019-11-05 13:00:00,31.43,31.47,31.38,31.44,41661.0,27.9749,28.0105,27.9304,27.9838,41661.0
2019-11-05 13:30:00,31.44,31.63,31.43,31.59,25482.0,27.9838,28.1529,27.9749,28.1173,25482.0
2019-11-05 14:00:00,31.57,31.66,31.56,31.6,47476.0,28.0995,28.1796,28.0906,28.1262,47476.0
2019-11-05 14:30:00,31.61,31.66,31.57,31.62,44936.0,28.1351,28.1796,28.0995,28.144,44936.0
2019-11-05 15:00:00,31.62,31.62,31.51,31.57,54555.0,28.144,28.144,28.0461,28.0995,54555.0
2019-11-05 15:30:00,31.57,31.64,31.41,31.44,289564.0,28.0995,28.1618,27.9571,27.9838,289564.0
2019-11-06 09:30:00,31.31,31.35,31.01,31.21,47989.0,27.8681,27.9037,27.6011,27.7791,47989.0
2019-11-06 10:00:00,31.18,31.33,31.13,31.2,71935.0,27.7524,27.8859,27.7079,27.7702,71935.0
2019-11-06 10:30:00,31.15,31.2,31.05,31.09,37572.0,27.7257,27.7702,27.6367,27.6723,37572.0
2019-11-06 11:00:00,31.1,31.1,30.91,31.02,75683.0,27.6812,27.6812,27.5121,27.61,75683.0
2019-11-06 11:30:00,31.03,31.16,30.82,30.9,46007.0,27.6189,27.7346,27.432,27.5032,46007.0
2019-11-06 12:00:00,30.9,30.96,30.79,30.82,35481.0,27.5032,27.5566,27.4053,27.432,35481.0
2019-11-06 12:30:00,30.82,30.89,30.79,30.86,52071.0,27.432,27.4943,27.4053,27.4676,52071.0
2019-11-06 13:00:00,30.86,30.97,30.78,30.95,49541.0,27.4676,27.5655,27.3964,27.5477,49541.0
2019-11-06 13:30:00,30.95,31.08,30.89,31.05,39728.0,27.5477,27.6634,27.4943,27.6367,39728.0
2019-11-06 14:00:00,31.05,31.12,31.03,31.1,44052.0,27.6367,27.699,27.6189,27.6812,44052.0
2019-11-06 14:30:00,31.1,31.11,30.94,30.95,41059.0,27.6812,27.6901,27.5388,27.5477,41059.0
2019-11-06 15:00:00,30.94,30.97,30.89,30.94,63171.0,27.5388,27.5655,27.4943,27.5388,63171.0
2019-11-06 15:30:00,30.94,31.01,30.8,30.84,242489.0,27.5388,27.6011,27.4142,27.4498,242489.0
2019-11-07 09:30:00,31.26,31.48,31.03,31.33,96319.0,27.8236,28.0194,27.6189,27.8859,96319.0
2019-11-07 10:00:00,31.34,31.45,31.24,31.4,200912.0,27.8948,27.9927,27.8058,27.9482,200912.0
2019-11-07 10:30:00,31.4,31.58,31.4,31.57,84691.0,27.9482,28.1084,27.9482,28.0995,84691.0
2019-11-07 11:00:00,31.56,31.69,31.48,31.62,96966.0,28.0906,28.2063,28.0194,28.144,96966.0
2019-11-07 11:30:00,31.62,31.69,31.53,31.65,50565.0,28.144,28.2063,28.0639,28.1707,50565.0
2019-11-07 12:00:00,31.64,31.75,31.56,31.69,63871.0,28.1618,28.2597,28.0906,28.2063,63871.0
2019-11-07 12:30:00,31.69,31.72,31.55,31.66,52213.0,28.2063,28.233,28.0817,28.1796,52213.0
2019-11-07 13:00:00,31.65,31.65,31.51,31.51,109758.0,28.1707,28.1707,28.0461,28.0461,109758.0
2019-11-07 13:30:00,31.51,31.59,31.49,31.57,55371.0,28.0461,28.1173,28.0283,28.0995,55371.0
2019-11-07 14:00:00,31.57,31.68,31.55,31.6,48925.0,28.0995,28.1974,28.0817,28.1262,48925.0
2019-11-07 14:30:00,31.6,31.61,31.47,31.52,86299.0,28.1262,28.1351,28.0105,28.055,86299.0
2019-11-07 15:00:00,31.54,31.6,31.53,31.57,39681.0,28.0728,28.1262,28.0639,28.0995,39681.0
2019-11-07 15:30:00,31.57,31.67,31.54,31.64,207786.0,28.0995,28.1885,28.0728,28.1618,207786.0
2019-11-08 09:30:00,31.44,31.47,31.11,31.24,134757.0,27.9838,28.0105,27.6901,27.8058,134757.0
2019-11-08 10:00:00,31.27,31.59,31.12,31.45,146468.0,27.8325,28.1173,27.699,27.9927,146468.0
2019-11-08 10:30:00,31.45,31.7,31.37,31.61,63016.0,27.9927,28.2152,27.9215,28.1351,63016.0
2019-11-08 11:00:00,31.62,31.68,31.53,31.55,38918.0,28.144,28.1974,28.0639,28.0817,38918.0
2019-11-08 11:30:00,31.55,31.74,31.5,31.73,44530.0,28.0817,28.2508,28.0372,28.2419,44530.0
2019-11-08 12:00:00,31.73,31.75,31.62,31.69,71645.0,28.2419,28.2597,28.144,28.2063,71645.0
2019-11-08 12:30:00,31.69,31.69,31.54,31.56,22074.0,28.2063,28.2063,28.0728,28.0906,22074.0
2019-11-08 13:00:00,31.56,31.58,31.52,31.55,17993.0,28.0906,28.1084,28.055,28.0817,17993.0
2019-11-08 13:30:00,31.55,31.56,31.51,31.52,19496.0,28.0817,28.0906,28.0461,28.055,19496.0
2019-11-08 14:00:00,31.52,31.54,31.47,31.48,32636.0,28.055,28.0728,28.0105,28.0194,32636.0
2019-11-08 14:30:00,31.47,31.5,31.44,31.48,36322.0,28.0105,28.0372,27.9838,28.0194,36322.0
2019-11-08 15:00:00,31.48,31.7,31.48,31.7,54767.0,28.0194,28.2152,28.0194,28.2152,54767.0
2019-11-08 15:30:00,31.7,31.72,31.54,31.65,248768.0,28.2152,28.233,28.0728,28.1707,248768.0
2019-11-11 09:30:00,31.32,31.51,30.96,31.47,163376.0,27.877,28.0461,27.5566,28.0105,163376.0
2019-11-11 10:00:00,31.48,32.08,31.44,32.05,166307.0,28.0194,28.5534,27.9838,28.5267,166307.0
2019-11-11 10:30:00,32.05,32.1,31.81,31.95,128707.0,28.5267,28.5712,28.3131,28.4377,128707.0
2019-11-11 11:00:00,31.95,31.95,31.71,31.79,120700.0,28.4377,28.4377,28.2241,28.2953,120700.0
2019-11-11 11:30:00,31.78,31.94,31.77,31.94,69677.0,28.2864,28.4288,28.2775,28.4288,69677.0
2019-11-11 12:00:00,31.94,32.0,31.9,31.95,60927.0,28.4288,28.4822,28.3932,28.4377,60927.0
2019-11-11 12:30:00,31.96,32.07,31.92,32.0,93093.0,28.4466,28.5445,28.411,28.4822,93093.0
2019-11-11 13:00:00,32.0,32.02,31.97,32.01,30725.0,28.4822,28.5,28.4555,28.4911,30725.0
2019-11-11 13:30:00,32.01,32.03,31.97,32.03,51509.0,28.4911,28.5089,28.4555,28.5089,51509.0
2019-11-11 14:00:00,32.02,32.08,31.96,31.98,58637.0,28.5,28.5534,28.4466,28.4644,58637.0
2019-11-11 14:30:00,31.98,32.05,31.95,32.04,70511.0,28.4644,28.5267,28.4377,28.5178,70511.0
2019-11-11 15:00:00,32.05,32.09,32.02,32.04,124285.0,28.5267,28.5623,28.5,28.5178,124285.0
2019-11-11 15:30:00,32.04,32.24,32.04,32.23,424354.0,28.5178,28.6959,28.5178,28.687,424354.0
2019-11-12 09:30:00,32.17,32.56,32.05,32.51,144447.0,28.6336,28.9807,28.5267,28.9362,144447.0
2019-11-12 10:00:00,32.53,32.54,32.36,32.45,107950.0,28.954,28.9629,28.8027,28.8828,107950.0
2019-11-12 10:30:00,32.46,32.67,32.45,32.47,136885.0,28.8917,29.0786,28.8828,28.9006,136885.0
2019-11-12 11:00:00,32.47,32.53,32.44,32.45,116102.0,28.9006,28.954,28.8739,28.8828,116102.0
2019-11-12 11:30:00,32.45,32.53,32.35,32.37,168545.0,28.8828,28.954,28.7938,28.8116,168545.0
2019-11-12 12:00:00,32.37,32.5,32.36,32.48,98327.0,28.8116,28.9273,28.8027,28.9095,98327.0
2019-11-12 12:30:00,32.48,32.54,32.44,32.49,102406.0,28.9095,28.9629,28.8739,28.9184,102406.0
2019-11-12 13:00:00,32.49,32.58,32.46,32.46,57612.0,28.9184,28.9985,28.8917,28.8917,57612.0
2019-11-12 13:30:00,32.47,32.49,32.41,32.47,120078.0,28.9006,28.9184,28.8472,28.9006,120078.0
2019-11-12 14:00:00,32.46,32.48,32.23,32.25,175529.0,28.8917,28.9095,28.687,28.7048,175529.0
2019-11-12 14:30:00,32.25,32.37,32.17,32.19,180288.0,28.7048,28.8116,28.6336,28.6514,180288.0
2019-11-12 15:00:00,32.19,32.31,32.16,32.31,94715.0,28.6514,28.7582,28.6247,28.7582,94715.0
2019-11-12 15:30:00,32.3,32.33,32.2,32.26,414095.0,28.7493,28.776,28.6603,28.7137,414095.0
2019-11-13 09:30:00,31.97,32.39,31.46,31.96,151287.0,28.4555,28.8294,28.0016,28.4466,151287.0
2019-11-13 10:00:00,31.93,31.97,31.7,31.71,73067.0,28.4199,28.4555,28.2152,28.2241,73067.0
2019-11-13 10:30:00,31.71,31.76,31.54,31.55,100656.0,28.2241,28.2686,28.0728,28.0817,100656.0
2019-11-13 11:00:00,31.55,31.71,31.54,31.66,105319.0,28.0817,28.2241,28.0728,28.1796,105319.0
2019-11-13 11:30:00,31.67,31.73,31.62,31.62,50296.0,28.1885,28.2419,28.144,28.144,50296.0
2019-11-13 12:00:00,31.62,31.68,31.56,31.66,98403.0,28.144,28.1974,28.0906,28.1796,98403.0
2019-11-13 12:30:00,31.67,31.77,31.66,31.77,61409.0,28.1885,28.2775,28.1796,28.2775,61409.0
2019-11-13 13:00:00,31.77,31.82,31.72,31.75,45415.0,28.2775,28.322,28.233,28.2597,45415.0
2019-11-13 13:30:00,31.76,31.79,31.57,31.57,70212.0,28.2686,28.2953,28.0995,28.0995,70212.0
2019-11-13 14:00:00,31.58,31.58,31.43,31.43,83895.0,28.1084,28.1084,27.9749,27.9749,83895.0
2019-11-13 14:30:00,31.44,31.51,31.42,31.45,95135.0,27.9838,28.0461,27.966,27.9927,95135.0
2019-11-13 15:00:00,31.45,31.54,31.43,31.48,74632.0,27.9927,28.0728,27.9749,28.0194,74632.0
2019-11-13 15:30:00,31.48,31.5,31.34,31.36,281769.0,28.0194,28.0372,27.8948,27.9126,281769.0
2019-11-14 09:30:00,31.31,31.68,31.04,31.57,68482.0,27.8681,28.1974,27.6278,28.0995,68482.0
2019-11-14 10:00:00,31.56,31.59,31.39,31.42,44527.0,28.0906,28.1173,27.9393,27.966,44527.0
2019-11-14 10:30:00,31.41,31.45,31.32,31.35,57122.0,27.9571,27.9927,27.877,27.9037,57122.0
2019-11-14 11:00:00,31.34,31.47,31.26,31.38,73239.0,27.8948,28.0105,27.8236,27.9304,73239.0
2019-11-14 11:30:00,31.35,31.44,31.29,31.44,58061.0,27.9037,27.9838,27.8503,27.9838,58061.0
2019-11-14 12:00:00,31.43,31.52,31.39,31.43,43475.0,27.9749,28.055,27.9393,27.9749,43475.0
2019-11-14 12:30:00,31.43,31.5,31.4,31.49,33041.0,27.9749,28.0372,27.9482,28.0283,33041.0
2019-11-14 13:00:00,31.49,31.56,31.47,31.54,32224.0,28.0283,28.0906,28.0105,28.0728,32224.0
2019-11-14 13:30:00,31.55,31.6,31.43,31.47,54394.0,28.0817,28.1262,27.9749,28.0105,54394.0
2019-11-14 14:00:00,31.42,31.5,31.34,31.35,33707.0,27.966,28.0372,27.8948,27.9037,33707.0
2019-11-14 14:30:00,31.34,31.44,31.33,31.44,52438.0,27.8948,27.9838,27.8859,27.9838,52438.0
2019-11-14 15:00:00,31.43,31.47,31.39,31.42,54708.0,27.9749,28.0105,27.9393,27.966,54708.0
2019-11-14 15:30:00,31.43,31.44,31.31,31.33,154542.0,27.9749,27.9838,27.8681,27.8859,154542.0
2019-11-15 09:30:00,31.59,32.07,31.33,31.77,230000.0,28.1173,28.5445,27.8859,28.2775,230000.0
2019-11-15 10:00:00,31.76,31.76,31.55,31.63,97765.0,28.2686,28.2686,28.0817,28.1529,97765.0
2019-11-15 10:30:00,31.63,31.81,31.62,31.74,85780.0,28.1529,28.3131,28.144,28.2508,85780.0
2019-11-15 11:00:00,31.75,32.11,31.74,32.1,98184.0,28.2597,28.5801,28.2508,28.5712,98184.0
2019-11-15 11:30:00,32.1,32.16,32.04,32.1,167160.0,28.5712,28.6247,28.5178,28.5712,167160.0
2019-11-15 12:00:00,32.11,32.21,32.03,32.09,81890.0,28.5801,28.6692,28.5089,28.5623,81890.0
2019-11-15 12:30:00,32.09,32.09,31.98,32.05,65124.0,28.5623,28.5623,28.4644,28.5267,65124.0
2019-11-15 13:00:00,32.05,32.12,32.03,32.08,43096.0,28.5267,28.589,28.5089,28.5534,43096.0
2019-11-15 13:30:00,32.08,32.09,32.0,32.04,45348.0,28.5534,28.5623,28.4822,28.5178,45348.0
2019-11-15 14:00:00,32.03,32.06,31.95,31.97,46320.0,28.5089,28.5356,28.4377,28.4555,46320.0
2019-11-15 14:30:00,31.98,31.98,31.87,31.89,71175.0,28.4644,28.4644,28.3665,28.3843,71175.0
2019-11-15 15:00:00,31.88,31.88,31.7,31.74,131361.0,28.3754,28.3754,28.2152,28.2508,131361.0
2019-11-15 15:30:00,31.73,31.86,31.73,31.83,239873.0,28.2419,28.3576,28.2419,28.3309,239873.0
2019-11-18 09:30:00,31.63,31.69,31.27,31.48,187979.0,28.1529,28.2063,27.8325,28.0194,187979.0
2019-11-18 10:00:00,31.49,31.64,31.38,31.48,171658.0,28.0283,28.1618,27.9304,28.0194,171658.0
2019-11-18 10:30:00,31.48,31.52,31.33,31.49,121275.0,28.0194,28.055,27.8859,28.0283,121275.0
2019-11-18 11:00:00,31.5,31.55,31.41,31.54,96896.0,28.0372,28.0817,27.9571,28.0728,96896.0
2019-11-18 11:30:00,31.55,31.7,31.55,31.69,96858.0,28.0817,28.2152,28.0817,28.2063,96858.0
2019-11-18 12:00:00,31.7,31.94,31.7,31.92,103448.0,28.2152,28.4288,28.2152,28.411,103448.0
2019-11-18 12:30:00,31.93,31.96,31.87,31.9,58744.0,28.4199,28.4466,28.3665,28.3932,58744.0
2019-11-18 13:00:00,31.89,31.9,31.74,31.84,47669.0,28.3843,28.3932,28.2508,28.3398,47669.0
2019-11-18 13:30:00,31.85,31.91,31.8,31.87,31923.0,28.3487,28.4021,28.3042,28.3665,31923.0
2019-11-18 14:00:00,31.87,31.87,31.79,31.82,44020.0,28.3665,28.3665,28.2953,28.322,44020.0
2019-11-18 14:30:00,31.81,31.85,31.76,31.84,52414.0,28.3131,28.3487,28.2686,28.3398,52414.0
2019-11-18 15:00:00,31.85,31.86,31.79,31.8,48343.0,28.3487,28.3576,28.2953,28.3042,48343.0
2019-11-18 15:30:00,31.8,31.91,31.78,31.87,190687.0,28.3042,28.4021,28.2864,28.3665,190687.0
2019-11-19 09:30:00,32.29,32.39,31.86,31.88,246271.0,28.7404,28.8294,28.3576,28.3754,246271.0
2019-11-19 10:00:00,31.88,31.88,31.6,31.76,104593.0,28.3754,28.3754,28.1262,28.2686,104593.0
2019-11-19 10:30:00,31.78,31.79,31.66,31.73,57953.0,28.2864,28.2953,28.1796,28.2419,57953.0
2019-11-19 11:00:00,31.72,31.93,31.7,31.89,77684.0,28.233,28.4199,28.2152,28.3843,77684.0
2019-11-19 11:30:00,31.89,32.0,31.8,31.89,59925.0,28.3843,28.4822,28.3042,28.3843,59925.0
2019-11-19 12:00:00,31.87,31.9,31.8,31.84,35235.0,28.3665,28.3932,28.3042,28.3398,35235.0
2019-11-19 12:30:00,31.84,31.87,31.8,31.83,25334.0,28.3398,28.3665,28.3042,28.3309,25334.0
2019-11-19 13:00:00,31.83,31.91,31.77,31.86,28528.0,28.3309,28.4021,28.2775,28.3576,28528.0
2019-11-19 13:30:00,31.86,31.86,31.76,31.76,28923.0,28.3576,28.3576,28.2686,28.2686,28923.0
2019-11-19 14:00:00,31.76,31.8,31.63,31.7,34996.0,28.2686,28.3042,28.1529,28.2152,34996.0
2019-11-19 14:30:00,31.7,31.71,31.61,31.63,27998.0,28.2152,28.2241,28.1351,28.1529,27998.0
2019-11-19 15:00:00,31.63,31.65,31.47,31.48,73325.0,28.1529,28.1707,28.0105,28.0194,73325.0
2019-11-19 15:30:00,31.48,31.52,31.38,31.47,216550.0,28.0194,28.055,27.9304,28.0105,216550.0
2019-11-20 09:30:00,31.41,31.56,31.23,31.46,237595.0,27.9571,28.0906,27.7969,28.0016,237595.0
2019-11-20 10:00:00,31.44,31.56,31.3,31.52,105202.0,27.9838,28.0906,27.8592,28.055,105202.0
2019-11-20 10:30:00,31.55,31.86,31.55,31.78,91598.0,28.0817,28.3576,28.0817,28.2864,91598.0
2019-11-20 11:00:00,31.78,32.09,31.77,32.08,93414.0,28.2864,28.5623,28.2775,28.5534,93414.0
2019-11-20 11:30:00,32.04,32.09,31.97,31.98,54672.0,28.5178,28.5623,28.4555,28.4644,54672.0
2019-11-20 12:00:00,31.98,32.01,31.85,32.01,57128.0,28.4644,28.4911,28.3487,28.4911,57128.0
2019-11-20 12:30:00,32.02,32.02,31.56,31.69,74244.0,28.5,28.5,28.0906,28.2063,74244.0
2019-11-20 13:00:00,31.68,31.72,31.33,31.5,67186.0,28.1974,28.233,27.8859,28.0372,67186.0
2019-11-20 13:30:00,31.53,31.64,31.4,31.55,51938.0,28.0639,28.1618,27.9482,28.0817,51938.0
2019-11-20 14:00:00,31.55,31.62,31.51,31.58,24819.0,28.0817,28.144,28.0461,28.1084,24819.0
2019-11-20 14:30:00,31.58,31.62,31.57,31.59,26350.0,28.1084,28.144,28.0995,28.1173,26350.0
2019-11-20 15:00:00,31.59,31.65,31.57,31.62,81504.0,28.1173,28.1707,28.0995,28.144,81504.0
2019-11-20 15:30:00,31.62,31.63,31.39,31.52,223521.0,28.144,28.1529,27.9393,28.055,223521.0
2019-11-21 09:30:00,31.63,31.86,31.41,31.81,78863.0,28.1529,28.3576,27.9571,28.3131,78863.0
2019-11-21 10:00:00,31.82,31.83,31.38,31.46,85974.0,28.322,28.3309,27.9304,28.0016,85974.0
2019-11-21 10:30:00,31.46,31.66,31.4,31.47,80148.0,28.0016,28.1796,27.9482,28.0105,80148.0
2019-11-21 11:00:00,31.47,31.52,31.25,31.48,288931.0,28.0105,28.055,27.8147,28.0194,288931.0
2019-11-21 11:30:00,31.48,31.52,31.41,31.52,28906.0,28.0194,28.055,27.9571,28.055,28906.0
2019-11-21 12:00:00,31.51,31.88,31.49,31.78,56542.0,28.0461,28.3754,28.0283,28.2864,56542.0
2019-11-21 12:30:00,31.77,31.88,31.74,31.86,26486.0,28.2775,28.3754,28.2508,28.3576,26486.0
2019-11-21 13:00:00,31.86,31.92,31.8,31.84,49682.0,28.3576,28.411,28.3042,28.3398,49682.0
2019-11-21 13:30:00,31.83,31.96,31.77,31.78,20482.0,28.3309,28.4466,28.2775,28.2864,20482.0
2019-11-21 14:00:00,31.79,31.87,31.71,31.85,42298.0,28.2953,28.3665,28.2241,28.3487,42298.0
2019-11-21 14:30:00,31.85,31.86,31.78,31.81,25823.0,28.3487,28.3576,28.2864,28.3131,25823.0
2019-11-21 15:00:00,31.81,31.88,31.79,31.87,40717.0,28.3131,28.3754,28.2953,28.3665,40717.0
2019-11-21 15:30:00,31.88,31.93,31.79,31.8,225398.0,28.3754,28.4199,28.2953,28.3042,225398.0
2019-11-22 09:30:00,32.01,32.49,32.01,32.47,169427.0,28.4911,28.9184,28.4911,28.9006,169427.0
2019-11-22 10:00:00,32.45,32.6,32.3,32.49,83156.0,28.8828,29.0163,28.7493,28.9184,83156.0
2019-11-22 10:30:00,32.5,32.54,32.27,32.27,59821.0,28.9273,28.9629,28.7226,28.7226,59821.0
2019-11-22 11:00:00,32.27,32.34,32.16,32.33,59830.0,28.7226,28.7849,28.6247,28.776,59830.0
2019-11-22 11:30:00,32.33,32.52,32.29,32.5,74926.0,28.776,28.9451,28.7404,28.9273,74926.0
2019-11-22 12:00:00,32.5,32.59,32.48,32.59,41562.0,28.9273,29.0074,28.9095,29.0074,41562.0
2019-11-22 12:30:00,32.58,32.59,32.5,32.56,29396.0,28.9985,29.0074,28.9273,28.9807,29396.0
2019-11-22 13:00:00,32.55,32.55,32.45,32.52,43261.0,28.9718,28.9718,28.8828,28.9451,43261.0
2019-11-22 13:30:00,32.52,32.55,32.45,32.51,30952.0,28.9451,28.9718,28.8828,28.9362,30952.0
2019-11-22 14:00:00,32.5,32.53,32.47,32.5,31063.0,28.9273,28.954,28.9006,28.9273,31063.0
2019-11-22 14:30:00,32.5,32.54,32.49,32.51,39145.0,28.9273,28.9629,28.9184,28.9362,39145.0
2019-11-22 15:00:00,32.51,32.53,32.47,32.52,73653.0,28.9362,28.954,28.9006,28.9451,73653.0
2019-11-22 15:30:00,32.52,32.64,32.51,32.6,303450.0,28.9451,29.0519,28.9362,29.0163,303450.0
2019-11-25 09:30:00,32.65,33.14,32.56,33.05,223799.0,29.0608,29.4969,28.9807,29.4168,223799.0
2019-11-25 10:00:00,33.02,33.35,32.98,33.33,220485.0,29.3901,29.6838,29.3545,29.666,220485.0
2019-11-25 10:30:00,33.33,33.5,33.22,33.3,484795.0,29.666,29.8173,29.5681,29.6393,484795.0
2019-11-25 11:00:00,33.3,33.36,33.21,33.29,111724.0,29.6393,29.6927,29.5592,29.6304,111724.0
2019-11-25 11:30:00,33.28,33.31,33.17,33.25,111517.0,29.6215,29.6482,29.5236,29.5948,111517.0
2019-11-25 12:00:00,33.25,33.28,33.17,33.19,70571.0,29.5948,29.6215,29.5236,29.5414,70571.0
2019-11-25 12:30:00,33.19,33.35,33.18,33.3,113279.0,29.5414,29.6838,29.5325,29.6393,113279.0
2019-11-25 13:00:00,33.3,33.45,33.29,33.44,58155.0,29.6393,29.7728,29.6304,29.7639,58155.0
2019-11-25 13:30:00,33.44,33.6,33.44,33.6,91339.0,29.7639,29.9064,29.7639,29.9064,91339.0
2019-11-25 14:00:00,33.59,33.6,33.4,33.44,87594.0,29.8975,29.9064,29.7283,29.7639,87594.0
2019-11-25 14:30:00,33.44,33.46,33.34,33.38,92603.0,29.7639,29.7817,29.6749,29.7105,92603.0
2019-11-25 15:00:00,33.38,33.38,33.28,33.3,62083.0,29.7105,29.7105,29.6215,29.6393,62083.0
2019-11-25 15:30:00,33.3,33.39,33.27,33.37,281872.0,29.6393,29.7194,29.6126,29.7016,281872.0
2019-11-26 09:30:00,33.43,33.54,33.21,33.54,198378.0,29.755,29.8529,29.5592,29.8529,198378.0
2019-11-26 10:00:00,33.54,33.64,33.29,33.37,244852.0,29.8529,29.942,29.6304,29.7016,244852.0
2019-11-26 10:30:00,33.37,33.54,33.33,33.46,86440.0,29.7016,29.8529,29.666,29.7817,86440.0
2019-11-26 11:00:00,33.46,33.6,33.36,33.59,151549.0,29.7817,29.9064,29.6927,29.8975,151549.0
2019-11-26 11:30:00,33.6,33.6,33.44,33.51,211624.0,29.9064,29.9064,29.7639,29.8262,211624.0
2019-11-26 12:00:00,33.51,33.64,33.5,33.6,82339.0,29.8262,29.942,29.8173,29.9064,82339.0
2019-11-26 12:30:00,33.61,33.66,33.55,33.62,214870.0,29.9153,29.9598,29.8618,29.9242,214870.0
2019-11-26 13:00:00,33.62,33.63,33.35,33.41,152770.0,29.9242,29.9331,29.6838,29.7372,152770.0
2019-11-26 13:30:00,33.4,33.52,33.38,33.44,102267.0,29.7283,29.8351,29.7105,29.7639,102267.0
2019-11-26 14:00:00,33.44,33.56,33.43,33.55,60892.0,29.7639,29.8707,29.755,29.8618,60892.0
2019-11-26 14:30:00,33.55,33.69,33.54,33.65,59355.0,29.8618,29.9865,29.8529,29.9509,59355.0
2019-11-26 15:00:00,33.65,33.69,33.6,33.67,71791.0,29.9509,29.9865,29.9064,29.9687,71791.0
2019-11-26 15:30:00,33.67,33.72,33.64,33.72,443055.0,29.9687,30.0132,29.942,30.0132,443055.0
2019-11-27 09:30:00,33.92,34.0,33.66,33.81,101109.0,30.1912,30.2624,29.9598,30.0933,101109.0
2019-11-27 10:00:00,33.81,33.9,33.7,33.77,121106.0,30.0933,30.1734,29.9954,30.0577,121106.0
2019-11-27 10:30:00,33.77,33.8,33.46,33.53,80976.0,30.0577,30.0844,29.7817,29.844,80976.0
2019-11-27 11:00:00,33.53,33.63,33.49,33.63,108200.0,29.844,29.9331,29.8084,29.9331,108200.0
2019-11-27 11:30:00,33.64,33.7,33.53,33.58,84710.0,29.942,29.9954,29.844,29.8885,84710.0
2019-11-27 12:00:00,33.58,33.68,33.45,33.65,78021.0,29.8885,29.9776,29.7728,29.9509,78021.0
2019-11-27 12:30:00,33.65,33.73,33.61,33.72,37441.0,29.9509,30.0221,29.9153,30.0132,37441.0
2019-11-27 13:00:00,33.72,33.8,33.69,33.8,42011.0,30.0132,30.0844,29.9865,30.0844,42011.0
2019-11-27 13:30:00,33.8,33.88,33.74,33.83,23657.0,30.0844,30.1556,30.031,30.1111,23657.0
2019-11-27 14:00:00,33.84,33.93,33.81,33.9,31203.0,30.12,30.2001,30.0933,30.1734,31203.0
2019-11-27 14:30:00,33.91,33.98,33.89,33.91,38490.0,30.1823,30.2446,30.1645,30.1823,38490.0
2019-11-27 15:00:00,33.92,33.99,33.9,33.95,47999.0,30.1912,30.2535,30.1734,30.2179,47999.0
2019-11-27 15:30:00,33.96,34.0,33.87,33.97,210436.0,30.2268,30.2624,30.1467,30.2357,210436.0
2019-11-29 09:30:00,33.95,34.45,33.79,34.02,272326.0,30.2179,30.6629,30.0755,30.2802,272326.0
2019-11-29 10:00:00,34.02,34.37,33.99,34.19,149331.0,30.2802,30.5917,30.2535,30.4315,149331.0
2019-11-29 10:30:00,34.19,34.31,34.11,34.25,77105.0,30.4315,30.5383,30.3603,30.4849,77105.0
2019-11-29 11:00:00,34.25,34.26,34.08,34.22,86319.0,30.4849,30.4938,30.3336,30.4582,86319.0
2019-11-29 11:30:00,34.21,34.25,34.12,34.25,89103.0,30.4493,30.4849,30.3692,30.4849,89103.0
2019-11-29 12:00:00,34.25,34.26,34.04,34.05,98698.0,30.4849,30.4938,30.298,30.3069,98698.0
2019-11-29 12:30:00,34.05,34.05,33.69,33.73,228280.0,30.3069,30.3069,29.9865,30.0221,228280.0
2019-12-02 09:30:00,33.92,34.54,33.92,34.46,122898.0,30.1912,30.743,30.1912,30.6718,122898.0
2019-12-02 10:00:00,34.45,34.45,33.93,34.11,136030.0,30.6629,30.6629,30.2001,30.3603,136030.0
2019-12-02 10:30:00,34.13,34.27,33.98,34.16,80858.0,30.3781,30.5027,30.2446,30.4048,80858.0
2019-12-02 11:00:00,34.17,34.32,34.16,34.27,99359.0,30.4137,30.5472,30.4048,30.5027,99359.0
2019-12-02 11:30:00,34.26,34.39,34.18,34.37,72870.0,30.4938,30.6095,30.4226,30.5917,72870.0
2019-12-02 12:00:00,34.37,34.4,34.18,34.23,83310.0,30.5917,30.6184,30.4226,30.4671,83310.0
2019-12-02 12:30:00,34.23,34.26,34.17,34.22,50442.0,30.4671,30.4938,30.4137,30.4582,50442.0
2019-12-02 13:00:00,34.22,34.26,34.18,34.23,47833.0,30.4582,30.4938,30.4226,30.4671,47833.0
2019-12-02 13:30:00,34.22,34.32,34.12,34.3,67240.0,30.4582,30.5472,30.3692,30.5294,67240.0
2019-12-02 14:00:00,34.29,34.4,34.27,34.39,76941.0,30.5205,30.6184,30.5027,30.6095,76941.0
2019-12-02 14:30:00,34.39,34.44,34.22,34.22,183647.0,30.6095,30.654,30.4582,30.4582,183647.0
2019-12-02 15:00:00,34.2,34.3,34.2,34.26,74811.0,30.4404,30.5294,30.4404,30.4938,74811.0
2019-12-02 15:30:00,34.26,34.33,34.12,34.17,291483.0,30.4938,30.5561,30.3692,30.4137,291483.0
2019-12-03 09:30:00,33.98,33.98,33.21,33.59,382159.0,30.2446,30.2446,29.5592,29.8975,382159.0
2019-12-03 10:00:00,33.59,33.68,33.3,33.59,161731.0,29.8975,29.9776,29.6393,29.8975,161731.0
2019-12-03 10:30:00,33.59,33.62,33.41,33.59,191299.0,29.8975,29.9242,29.7372,29.8975,191299.0
2019-12-03 11:00:00,33.59,33.75,33.54,33.64,106857.0,29.8975,30.0399,29.8529,29.942,106857.0
2019-12-03 11:30:00,33.64,33.73,33.56,33.65,75450.0,29.942,30.0221,29.8707,29.9509,75450.0
2019-12-03 12:00:00,33.66,33.77,33.66,33.77,49506.0,29.9598,30.0577,29.9598,30.0577,49506.0
2019-12-03 12:30:00,33.77,33.8,33.64,33.73,32606.0,30.0577,30.0844,29.942,30.0221,32606.0
2019-12-03 13:00:00,33.73,33.8,33.72,33.77,46411.0,30.0221,30.0844,30.0132,30.0577,46411.0
2019-12-03 13:30:00,33.77,33.81,33.58,33.58,62689.0,30.0577,30.0933,29.8885,29.8885,62689.0
2019-12-03 14:00:00,33.59,33.7,33.59,33.62,41494.0,29.8975,29.9954,29.8975,29.9242,41494.0
2019-12-03 14:30:00,33.63,33.69,33.59,33.69,52599.0,29.9331,29.9865,29.8975,29.9865,52599.0
2019-12-03 15:00:00,33.69,33.81,33.67,33.8,79000.0,29.9865,30.0933,29.9687,30.0844,79000.0
2019-12-03 15:30:00,33.8,33.83,33.55,33.76,418907.0,30.0844,30.1111,29.8618,30.0488,418907.0
2019-12-04 09:30:00,34.04,34.29,33.71,34.15,101427.0,30.298,30.5205,30.0043,30.3959,101427.0
2019-12-04 10:00:00,34.13,34.34,34.1,34.11,127547.0,30.3781,30.565,30.3514,30.3603,127547.0
2019-12-04 10:30:00,34.11,34.25,34.1,34.19,97043.0,30.3603,30.4849,30.3514,30.4315,97043.0
2019-12-04 11:00:00,34.19,34.27,34.14,34.22,75931.0,30.4315,30.5027,30.387,30.4582,75931.0
2019-12-04 11:30:00,34.22,34.36,34.18,34.31,116225.0,30.4582,30.5828,30.4226,30.5383,116225.0
2019-12-04 12:00:00,34.31,34.37,34.24,34.31,72686.0,30.5383,30.5917,30.476,30.5383,72686.0
2019-12-04 12:30:00,34.31,34.4,34.28,34.4,39001.0,30.5383,30.6184,30.5116,30.6184,39001.0
2019-12-04 13:00:00,34.4,34.42,34.34,34.37,39978.0,30.6184,30.6362,30.565,30.5917,39978.0
2019-12-04 13:30:00,34.37,34.37,34.22,34.32,37915.0,30.5917,30.5917,30.4582,30.5472,37915.0
2019-12-04 14:00:00,34.32,34.36,34.22,34.26,36779.0,30.5472,30.5828,30.4582,30.4938,36779.0
2019-12-04 14:30:00,34.25,34.28,34.21,34.22,32536.0,30.4849,30.5116,30.4493,30.4582,32536.0
2019-12-04 15:00:00,34.22,34.25,34.19,34.23,46832.0,30.4582,30.4849,30.4315,30.4671,46832.0
2019-12-04 15:30:00,34.23,34.24,34.03,34.05,257898.0,30.4671,30.476,30.2891,30.3069,257898.0
2019-12-05 09:30:00,34.08,34.21,33.88,33.98,124626.0,30.3336,30.4493,30.1556,30.2446,124626.0
2019-12-05 10:00:00,33.98,34.19,33.82,34.1,130133.0,30.2446,30.4315,30.1022,30.3514,130133.0
2019-12-05 10:30:00,34.1,34.14,34.01,34.08,57652.0,30.3514,30.387,30.2713,30.3336,57652.0
2019-12-05 11:00:00,34.08,34.14,34.05,34.13,53667.0,30.3336,30.387,30.3069,30.3781,53667.0
2019-12-05 11:30:00,34.13,34.22,34.05,34.2,64220.0,30.3781,30.4582,30.3069,30.4404,64220.0
2019-12-05 12:00:00,34.19,34.22,34.12,34.22,57196.0,30.4315,30.4582,30.3692,30.4582,57196.0
2019-12-05 12:30:00,34.21,34.22,34.13,34.21,39687.0,30.4493,30.4582,30.3781,30.4493,39687.0
2019-12-05 13:00:00,34.2,34.32,34.14,34.3,51380.0,30.4404,30.5472,30.387,30.5294,51380.0
2019-12-05 13:30:00,34.3,34.36,34.27,34.32,37151.0,30.5294,30.5828,30.5027,30.5472,37151.0
2019-12-05 14:00:00,34.31,34.4,34.31,34.33,39650.0,30.5383,30.6184,30.5383,30.5561,39650.0
2019-12-05 14:30:00,34.34,34.43,34.22,34.34,59662.0,30.565,30.6451,30.4582,30.565,59662.0
2019-12-05 15:00:00,34.34,34.48,34.33,34.45,82617.0,30.565,30.6896,30.5561,30.6629,82617.0
2019-12-05 15:30:00,34.45,34.55,34.36,34.42,240577.0,30.6629,30.7519,30.5828,30.6362,240577.0
2019-12-06 09:30:00,34.95,35.05,34.69,34.79,228007.0,31.1079,31.197,30.8765,30.9655,228007.0
2019-12-06 10:00:00,34.81,35.06,34.79,35.01,162351.0,30.9833,31.2059,30.9655,31.1613,162351.0
2019-12-06 10:30:00,35.01,35.07,34.97,35.01,83394.0,31.1613,31.2148,31.1257,31.1613,83394.0
2019-12-06 11:00:00,35.01,35.1,34.99,35.08,128101.0,31.1613,31.2415,31.1435,31.2237,128101.0
2019-12-06 11:30:00,35.09,35.15,35.05,35.12,59924.0,31.2326,31.286,31.197,31.2593,59924.0
2019-12-06 12:00:00,35.11,35.23,35.09,35.22,51051.0,31.2504,31.3572,31.2326,31.3483,51051.0
2019-12-06 12:30:00,35.21,35.24,35.18,35.19,46748.0,31.3394,31.3661,31.3127,31.3216,46748.0
2019-12-06 13:00:00,35.19,35.32,35.18,35.26,78053.0,31.3216,31.4373,31.3127,31.3839,78053.0
2019-12-06 13:30:00,35.26,35.27,35.16,35.26,24411.0,31.3839,31.3928,31.2949,31.3839,24411.0
2019-12-06 14:00:00,35.26,35.26,35.04,35.13,54982.0,31.3839,31.3839,31.1881,31.2682,54982.0
2019-12-06 14:30:00,35.12,35.12,35.03,35.11,48174.0,31.2593,31.2593,31.1792,31.2504,48174.0
2019-12-06 15:00:00,35.12,35.15,35.04,35.08,121414.0,31.2593,31.286,31.1881,31.2237,121414.0
2019-12-06 15:30:00,35.08,35.12,35.04,35.1,263281.0,31.2237,31.2593,31.1881,31.2415,263281.0
2019-12-09 09:30:00,35.77,35.79,35.26,35.38,187833.0,31.8378,31.8556,31.3839,31.4907,187833.0
2019-12-09 10:00:00,35.36,35.59,35.29,35.48,118589.0,31.4729,31.6776,31.4106,31.5797,118589.0
2019-12-09 10:30:00,35.46,35.5,35.28,35.32,127703.0,31.5619,31.5975,31.4017,31.4373,127703.0
2019-12-09 11:00:00,35.31,35.43,35.29,35.32,67618.0,31.4284,31.5352,31.4106,31.4373,67618.0
2019-12-09 11:30:00,35.33,35.38,35.24,35.26,109903.0,31.4462,31.4907,31.3661,31.3839,109903.0
2019-12-09 12:00:00,35.26,35.31,35.16,35.23,75248.0,31.3839,31.4284,31.2949,31.3572,75248.0
2019-12-09 12:30:00,35.23,35.27,35.15,35.26,34287.0,31.3572,31.3928,31.286,31.3839,34287.0
2019-12-09 13:00:00,35.26,35.36,35.2,35.34,52308.0,31.3839,31.4729,31.3305,31.4551,52308.0
2019-12-09 13:30:00,35.33,35.36,35.24,35.3,62404.0,31.4462,31.4729,31.3661,31.4195,62404.0
2019-12-09 14:00:00,35.3,35.31,35.12,35.12,53673.0,31.4195,31.4284,31.2593,31.2593,53673.0
2019-12-09 14:30:00,35.12,35.16,35.1,35.14,59065.0,31.2593,31.2949,31.2415,31.2771,59065.0
2019-12-09 15:00:00,35.14,35.15,35.08,35.14,60798.0,31.2771,31.286,31.2237,31.2771,60798.0
2019-12-09 15:30:00,35.15,35.16,35.06,35.07,200700.0,31.286,31.2949,31.2059,31.2148,200700.0
2019-12-10 09:30:00,34.8,35.3,34.78,35.28,122397.0,30.9744,31.4195,30.9566,31.4017,122397.0
2019-12-10 10:00:00,35.27,35.34,35.19,35.29,93153.0,31.3928,31.4551,31.3216,31.4106,93153.0
2019-12-10 10:30:00,35.3,35.3,35.12,35.2,76161.0,31.4195,31.4195,31.2593,31.3305,76161.0
2019-12-10 11:00:00,35.2,35.23,35.08,35.13,72220.0,31.3305,31.3572,31.2237,31.2682,72220.0
2019-12-10 11:30:00,35.14,35.21,35.01,35.02,52683.0,31.2771,31.3394,31.1613,31.1703,52683.0
2019-12-10 12:00:00,35.02,35.06,35.0,35.02,41616.0,31.1703,31.2059,31.1524,31.1703,41616.0
2019-12-10 12:30:00,35.02,35.03,34.91,34.98,28651.0,31.1703,31.1792,31.0723,31.1346,28651.0
2019-12-10 13:00:00,34.99,35.0,34.9,34.91,28903.0,31.1435,31.1524,31.0634,31.0723,28903.0
2019-12-10 13:30:00,34.91,34.99,34.89,34.92,34607.0,31.0723,31.1435,31.0545,31.0812,34607.0
2019-12-10 14:00:00,34.92,35.03,34.91,35.0,30332.0,31.0812,31.1792,31.0723,31.1524,30332.0
2019-12-10 14:30:00,35.0,35.03,34.92,34.92,35407.0,31.1524,31.1792,31.0812,31.0812,35407.0
2019-12-10 15:00:00,34.92,34.95,34.88,34.9,54477.0,31.0812,31.1079,31.0456,31.0634,54477.0
2019-12-10 15:30:00,34.9,34.93,34.83,34.87,278849.0,31.0634,31.0901,31.0011,31.0367,278849.0
2019-12-11 09:30:00,34.78,35.08,34.72,34.97,161214.0,30.9566,31.2237,30.9032,31.1257,161214.0
2019-12-11 10:00:00,34.96,35.05,34.88,35.02,73713.0,31.1168,31.197,31.0456,31.1703,73713.0
2019-12-11 10:30:00,35.01,35.05,34.89,34.95,72374.0,31.1613,31.197,31.0545,31.1079,72374.0
2019-12-11 11:00:00,34.94,35.03,34.89,34.98,87763.0,31.099,31.1792,31.0545,31.1346,87763.0
2019-12-11 11:30:00,34.98,34.98,34.82,34.87,78773.0,31.1346,31.1346,30.9922,31.0367,78773.0
2019-12-11 12:00:00,34.87,34.93,34.83,34.84,37257.0,31.0367,31.0901,31.0011,31.01,37257.0
2019-12-11 12:30:00,34.84,34.92,34.8,34.92,39236.0,31.01,31.0812,30.9744,31.0812,39236.0
2019-12-11 13:00:00,34.92,34.97,34.91,34.92,22342.0,31.0812,31.1257,31.0723,31.0812,22342.0
2019-12-11 13:30:00,34.91,34.92,34.84,34.89,28552.0,31.0723,31.0812,31.01,31.0545,28552.0
2019-12-11 14:00:00,34.89,34.89,34.72,34.75,48382.0,31.0545,31.0545,30.9032,30.9299,48382.0
2019-12-11 14:30:00,34.75,34.86,34.63,34.86,90384.0,30.9299,31.0278,30.8231,31.0278,90384.0
2019-12-11 15:00:00,34.87,34.89,34.79,34.8,43903.0,31.0367,31.0545,30.9655,30.9744,43903.0
2019-12-11 15:30:00,34.81,34.85,34.68,34.74,144754.0,30.9833,31.0189,30.8676,30.921,144754.0
2019-12-12 09:30:00,34.29,34.92,34.05,34.89,188682.0,30.5205,31.0812,30.3069,31.0545,188682.0
2019-12-12 10:00:00,34.89,35.36,34.83,35.21,167561.0,31.0545,31.4729,31.0011,31.3394,167561.0
2019-12-12 10:30:00,35.2,35.25,34.93,34.97,117365.0,31.3305,31.375,31.0901,31.1257,117365.0
2019-12-12 11:00:00,34.97,35.08,34.94,35.05,159760.0,31.1257,31.2237,31.099,31.197,159760.0
2019-12-12 11:30:00,35.02,35.05,34.76,34.88,79348.0,31.1703,31.197,30.9388,31.0456,79348.0
2019-12-12 12:00:00,34.87,34.87,34.69,34.75,53614.0,31.0367,31.0367,30.8765,30.9299,53614.0
2019-12-12 12:30:00,34.76,34.89,34.76,34.79,27120.0,30.9388,31.0545,30.9388,30.9655,27120.0
2019-12-12 13:00:00,34.79,35.0,34.78,34.85,41418.0,30.9655,31.1524,30.9566,31.0189,41418.0
2019-12-12 13:30:00,34.86,34.86,34.77,34.79,32659.0,31.0278,31.0278,30.9477,30.9655,32659.0
2019-12-12 14:00:00,34.8,34.81,34.71,34.72,34310.0,30.9744,30.9833,30.8943,30.9032,34310.0
2019-12-12 14:30:00,34.72,34.95,34.71,34.89,70531.0,30.9032,31.1079,30.8943,31.0545,70531.0
2019-12-12 15:00:00,34.9,35.08,34.89,35.06,88126.0,31.0634,31.2237,31.0545,31.2059,88126.0
2019-12-12 15:30:00,35.05,35.1,34.98,35.07,216313.0,31.197,31.2415,31.1346,31.2148,216313.0
2019-12-13 09:30:00,34.87,35.07,34.7,35.07,178221.0,31.0367,31.2148,30.8854,31.2148,178221.0
2019-12-13 10:00:00,35.04,35.38,35.0,35.2,208018.0,31.1881,31.4907,31.1524,31.3305,208018.0
2019-12-13 10:30:00,35.19,35.19,34.74,34.76,188820.0,31.3216,31.3216,30.921,30.9388,188820.0
2019-12-13 11:00:00,34.77,34.81,34.53,34.62,105905.0,30.9477,30.9833,30.7341,30.8142,105905.0
2019-12-13 11:30:00,34.63,34.86,34.56,34.85,85023.0,30.8231,31.0278,30.7608,31.0189,85023.0
2019-12-13 12:00:00,34.85,34.87,34.79,34.82,43046.0,31.0189,31.0367,30.9655,30.9922,43046.0
2019-12-13 12:30:00,34.83,34.86,34.73,34.77,63653.0,31.0011,31.0278,30.9121,30.9477,63653.0
2019-12-13 13:00:00,34.78,34.81,34.73,34.75,61060.0,30.9566,30.9833,30.9121,30.9299,61060.0
2019-12-13 13:30:00,34.75,34.76,34.66,34.72,24581.0,30.9299,30.9388,30.8498,30.9032,24581.0
2019-12-13 14:00:00,34.72,34.74,34.54,34.58,70005.0,30.9032,30.921,30.743,30.7786,70005.0
2019-12-13 14:30:00,34.57,34.61,34.51,34.59,41649.0,30.7697,30.8053,30.7163,30.7875,41649.0
2019-12-13 15:00:00,34.59,34.64,34.55,34.62,61880.0,30.7875,30.832,30.7519,30.8142,61880.0
2019-12-13 15:30:00,34.62,34.76,34.62,34.67,285625.0,30.8142,30.9388,30.8142,30.8587,285625.0
2019-12-16 09:30:00,35.05,35.2,34.35,34.39,183936.0,31.197,31.3305,30.5739,30.6095,183936.0
2019-12-16 10:00:00,34.41,34.53,34.33,34.39,94118.0,30.6273,30.7341,30.5561,30.6095,94118.0
2019-12-16 10:30:00,34.4,34.56,34.39,34.51,50423.0,30.6184,30.7608,30.6095,30.7163,50423.0
2019-12-16 11:00:00,34.52,34.52,34.26,34.3,117039.0,30.7252,30.7252,30.4938,30.5294,117039.0
2019-12-16 11:30:00,34.29,34.32,34.08,34.15,108137.0,30.5205,30.5472,30.3336,30.3959,108137.0
2019-12-16 12:00:00,34.14,34.28,34.04,34.09,149310.0,30.387,30.5116,30.298,30.3425,149310.0
2019-12-16 12:30:00,34.09,34.15,33.85,33.87,190702.0,30.3425,30.3959,30.1289,30.1467,190702.0
2019-12-16 13:00:00,33.87,34.01,33.84,33.85,76813.0,30.1467,30.2713,30.12,30.1289,76813.0
2019-12-16 13:30:00,33.86,33.98,33.77,33.97,78590.0,30.1378,30.2446,30.0577,30.2357,78590.0
2019-12-16 14:00:00,33.96,34.09,33.95,34.05,55820.0,30.2268,30.3425,30.2179,30.3069,55820.0
2019-12-16 14:30:00,34.05,34.05,33.88,33.89,52495.0,30.3069,30.3069,30.1556,30.1645,52495.0
2019-12-16 15:00:00,33.89,34.03,33.88,33.98,65103.0,30.1645,30.2891,30.1556,30.2446,65103.0
2019-12-16 15:30:00,33.98,34.14,33.95,33.98,296369.0,30.2446,30.387,30.2179,30.2446,296369.0
2019-12-17 09:30:00,34.02,34.62,33.9,34.56,285682.0,30.2802,30.8142,30.1734,30.7608,285682.0
2019-12-17 10:00:00,34.55,34.69,34.51,34.53,105465.0,30.7519,30.8765,30.7163,30.7341,105465.0
2019-12-17 10:30:00,34.52,34.57,34.27,34.31,88482.0,30.7252,30.7697,30.5027,30.5383,88482.0
2019-12-17 11:00:00,34.32,34.32,34.16,34.2,45788.0,30.5472,30.5472,30.4048,30.4404,45788.0
2019-12-17 11:30:00,34.2,34.38,34.16,34.29,111013.0,30.4404,30.6006,30.4048,30.5205,111013.0
2019-12-17 12:00:00,34.29,34.48,34.27,34.42,107216.0,30.5205,30.6896,30.5027,30.6362,107216.0
2019-12-17 12:30:00,34.42,34.63,34.41,34.6,125207.0,30.6362,30.8231,30.6273,30.7964,125207.0
2019-12-17 13:00:00,34.6,34.76,34.59,34.74,87364.0,30.7964,30.9388,30.7875,30.921,87364.0
2019-12-17 13:30:00,34.75,34.85,34.74,34.82,58975.0,30.9299,31.0189,30.921,30.9922,58975.0
2019-12-17 14:00:00,34.82,34.87,34.81,34.84,50609.0,30.9922,31.0367,30.9833,31.01,50609.0
2019-12-17 14:30:00,34.83,35.02,34.83,34.93,84778.0,31.0011,31.1703,31.0011,31.0901,84778.0
2019-12-17 15:00:00,34.92,35.0,34.92,35.0,68072.0,31.0812,31.1524,31.0812,31.1524,68072.0
2019-12-17 15:30:00,35.0,35.02,34.85,34.91,277172.0,31.1524,31.1703,31.0189,31.0723,277172.0
2019-12-18 09:30:00,34.57,34.72,34.21,34.24,261493.0,30.7697,30.9032,30.4493,30.476,261493.0
2019-12-18 10:00:00,34.23,34.33,34.13,34.16,188263.0,30.4671,30.5561,30.3781,30.4048,188263.0
2019-12-18 10:30:00,34.15,34.46,34.13,34.22,147045.0,30.3959,30.6718,30.3781,30.4582,147045.0
2019-12-18 11:00:00,34.22,34.52,34.18,34.46,111994.0,30.4582,30.7252,30.4226,30.6718,111994.0
2019-12-18 11:30:00,34.47,34.49,34.42,34.48,68224.0,30.6807,30.6985,30.6362,30.6896,68224.0
2019-12-18 12:00:00,34.48,34.66,34.48,34.64,79484.0,30.6896,30.8498,30.6896,30.832,79484.0
2019-12-18 12:30:00,34.65,34.73,34.61,34.73,32373.0,30.8409,30.9121,30.8053,30.9121,32373.0
2019-12-18 13:00:00,34.73,34.81,34.72,34.8,38329.0,30.9121,30.9833,30.9032,30.9744,38329.0
2019-12-18 13:30:00,34.8,34.89,34.75,34.77,51734.0,30.9744,31.0545,30.9299,30.9477,51734.0
2019-12-18 14:00:00,34.77,34.78,34.65,34.71,46374.0,30.9477,30.9566,30.8409,30.8943,46374.0
2019-12-18 14:30:00,34.72,34.81,34.69,34.81,40907.0,30.9032,30.9833,30.8765,30.9833,40907.0
2019-12-18 15:00:00,34.82,34.9,34.76,34.89,57180.0,30.9922,31.0634,30.9388,31.0545,57180.0
2019-12-18 15:30:00,34.89,34.9,34.78,34.84,202557.0,31.0545,31.0634,30.9566,31.01,202557.0
2019-12-19 09:30:00,34.82,35.0,34.66,34.94,83833.0,30.9922,31.1524,30.8498,31.099,83833.0
2019-12-19 10:00:00,34.95,34.95,34.73,34.83,79909.0,31.1079,31.1079,30.9121,31.0011,79909.0
2019-12-19 10:30:00,34.8,34.81,34.66,34.7,89782.0,30.9744,30.9833,30.8498,30.8854,89782.0
2019-12-19 11:00:00,34.7,34.82,34.68,34.77,68296.0,30.8854,30.9922,30.8676,30.9477,68296.0
2019-12-19 11:30:00,34.76,34.82,34.72,34.79,43351.0,30.9388,30.9922,30.9032,30.9655,43351.0
2019-12-19 12:00:00,34.8,34.93,34.79,34.85,52568.0,30.9744,31.0901,30.9655,31.0189,52568.0
2019-12-19 12:30:00,34.84,34.85,34.59,34.63,50489.0,31.01,31.0189,30.7875,30.8231,50489.0
2019-12-19 13:00:00,34.65,34.67,34.57,34.62,37188.0,30.8409,30.8587,30.7697,30.8142,37188.0
2019-12-19 13:30:00,34.61,34.7,34.57,34.65,50812.0,30.8053,30.8854,30.7697,30.8409,50812.0
2019-12-19 14:00:00,34.63,34.66,34.59,34.63,46258.0,30.8231,30.8498,30.7875,30.8231,46258.0
2019-12-19 14:30:00,34.63,34.71,34.57,34.64,88450.0,30.8231,30.8943,30.7697,30.832,88450.0
2019-12-19 15:00:00,34.64,34.64,34.49,34.58,89761.0,30.832,30.832,30.6985,30.7786,89761.0
2019-12-19 15:30:00,34.57,34.63,34.48,34.58,267785.0,30.7697,30.8231,30.6896,30.7786,267785.0
2019-12-20 09:30:00,34.77,35.13,34.38,35.13,457049.0,30.9477,31.2682,30.6006,31.2682,457049.0
2019-12-20 10:00:00,35.13,35.17,34.95,35.09,169146.0,31.2682,31.3038,31.1079,31.2326,169146.0
2019-12-20 10:30:00,35.1,35.17,35.0,35.08,89970.0,31.2415,31.3038,31.1524,31.2237,89970.0
2019-12-20 11:00:00,35.09,35.21,35.06,35.17,103421.0,31.2326,31.3394,31.2059,31.3038,103421.0
2019-12-20 11:30:00,35.19,35.19,35.11,35.12,79285.0,31.3216,31.3216,31.2504,31.2593,79285.0
2019-12-20 12:00:00,35.11,35.15,35.07,35.13,87040.0,31.2504,31.286,31.2148,31.2682,87040.0
2019-12-20 12:30:00,35.14,35.18,35.05,35.15,90069.0,31.2771,31.3127,31.197,31.286,90069.0
2019-12-20 13:00:00,35.16,35.17,34.98,35.02,64322.0,31.2949,31.3038,31.1346,31.1703,64322.0
2019-12-20 13:30:00,35.02,35.11,35.02,35.09,36768.0,31.1703,31.2504,31.1703,31.2326,36768.0
2019-12-20 14:00:00,35.09,35.1,35.01,35.05,52721.0,31.2326,31.2415,31.1613,31.197,52721.0
2019-12-20 14:30:00,35.05,35.12,35.03,35.12,50973.0,31.197,31.2593,31.1792,31.2593,50973.0
2019-12-20 15:00:00,35.11,35.12,35.01,35.02,62866.0,31.2504,31.2593,31.1613,31.1703,62866.0
2019-12-20 15:30:00,35.02,35.03,34.9,34.97,319945.0,31.1703,31.1792,31.0634,31.1257,319945.0
2019-12-23 09:30:00,34.88,34.96,34.5,34.63,124412.0,31.0456,31.1168,30.7074,30.8231,124412.0
2019-12-23 10:00:00,34.65,34.81,34.58,34.7,61674.0,30.8409,30.9833,30.7786,30.8854,61674.0
2019-12-23 10:30:00,34.67,34.7,34.53,34.6,70140.0,30.8587,30.8854,30.7341,30.7964,70140.0
2019-12-23 11:00:00,34.61,34.72,34.58,34.66,105780.0,30.8053,30.9032,30.7786,30.8498,105780.0
2019-12-23 11:30:00,34.65,34.7,34.56,34.69,103187.0,30.8409,30.8854,30.7608,30.8765,103187.0
2019-12-23 12:00:00,34.69,34.73,34.58,34.65,83749.0,30.8765,30.9121,30.7786,30.8409,83749.0
2019-12-23 12:30:00,34.66,34.71,34.43,34.48,140080.0,30.8498,30.8943,30.6451,30.6896,140080.0
2019-12-23 13:00:00,34.48,34.55,34.41,34.48,61102.0,30.6896,30.7519,30.6273,30.6896,61102.0
2019-12-23 13:30:00,34.48,34.57,34.43,34.49,55832.0,30.6896,30.7697,30.6451,30.6985,55832.0
2019-12-23 14:00:00,34.49,34.53,34.43,34.44,40734.0,30.6985,30.7341,30.6451,30.654,40734.0
2019-12-23 14:30:00,34.43,34.45,34.25,34.33,125741.0,30.6451,30.6629,30.4849,30.5561,125741.0
2019-12-23 15:00:00,34.32,34.39,34.27,34.39,54421.0,30.5472,30.6095,30.5027,30.6095,54421.0
2019-12-23 15:30:00,34.38,34.42,34.33,34.4,196682.0,30.6006,30.6362,30.5561,30.6184,196682.0
2019-12-24 09:30:00,34.54,34.87,34.43,34.85,112629.0,30.743,31.0367,30.6451,31.0189,112629.0
2019-12-24 10:00:00,34.84,34.85,34.7,34.74,76584.0,31.01,31.0189,30.8854,30.921,76584.0
2019-12-24 10:30:00,34.75,34.77,34.55,34.73,91393.0,30.9299,30.9477,30.7519,30.9121,91393.0
2019-12-24 11:00:00,34.74,34.76,34.61,34.66,38728.0,30.921,30.9388,30.8053,30.8498,38728.0
2019-12-24 11:30:00,34.67,34.71,34.64,34.67,34718.0,30.8587,30.8943,30.832,30.8587,34718.0
2019-12-24 12:00:00,34.66,34.68,34.55,34.57,55895.0,30.8498,30.8676,30.7519,30.7697,55895.0
2019-12-24 12:30:00,34.58,34.78,34.56,34.63,113283.0,30.7786,30.9566,30.7608,30.8231,113283.0
2019-12-26 09:30:00,34.67,34.94,34.58,34.75,26059.0,30.8587,31.099,30.7786,30.9299,26059.0
2019-12-26 10:00:00,34.78,34.82,34.7,34.76,28093.0,30.9566,30.9922,30.8854,30.9388,28093.0
2019-12-26 10:30:00,34.77,34.78,34.65,34.67,35208.0,30.9477,30.9566,30.8409,30.8587,35208.0
2019-12-26 11:00:00,34.66,34.7,34.54,34.58,53875.0,30.8498,30.8854,30.743,30.7786,53875.0
2019-12-26 11:30:00,34.6,34.6,34.49,34.51,23098.0,30.7964,30.7964,30.6985,30.7163,23098.0
2019-12-26 12:00:00,34.54,34.54,34.37,34.41,20142.0,30.743,30.743,30.5917,30.6273,20142.0
2019-12-26 12:30:00,34.43,34.54,34.43,34.52,8954.0,30.6451,30.743,30.6451,30.7252,8954.0
2019-12-26 13:00:00,34.51,34.57,34.47,34.57,11110.0,30.7163,30.7697,30.6807,30.7697,11110.0
2019-12-26 13:30:00,34.55,34.58,34.54,34.58,11293.0,30.7519,30.7786,30.743,30.7786,11293.0
2019-12-26 14:00:00,34.58,34.68,34.58,34.63,17908.0,30.7786,30.8676,30.7786,30.8231,17908.0
2019-12-26 14:30:00,34.63,34.65,34.6,34.61,15004.0,30.8231,30.8409,30.7964,30.8053,15004.0
2019-12-26 15:00:00,34.6,34.65,34.56,34.65,31655.0,30.7964,30.8409,30.7608,30.8409,31655.0
2019-12-26 15:30:00,34.64,34.72,34.59,34.68,81954.0,30.832,30.9032,30.7875,30.8676,81954.0
2019-12-27 09:30:00,34.86,34.86,34.51,34.55,98984.0,31.0278,31.0278,30.7163,30.7519,98984.0
2019-12-27 10:00:00,34.55,34.57,34.46,34.51,58448.0,30.7519,30.7697,30.6718,30.7163,58448.0
2019-12-27 10:30:00,34.51,34.62,34.48,34.58,35732.0,30.7163,30.8142,30.6896,30.7786,35732.0
2019-12-27 11:00:00,34.59,34.76,34.59,34.67,46141.0,30.7875,30.9388,30.7875,30.8587,46141.0
2019-12-27 11:30:00,34.68,34.72,34.62,34.71,57114.0,30.8676,30.9032,30.8142,30.8943,57114.0
2019-12-27 12:00:00,34.7,34.72,34.57,34.59,57698.0,30.8854,30.9032,30.7697,30.7875,57698.0
2019-12-27 12:30:00,34.58,34.61,34.51,34.54,29788.0,30.7786,30.8053,30.7163,30.743,29788.0
2019-12-27 13:00:00,34.54,34.6,34.52,34.59,19480.0,30.743,30.7964,30.7252,30.7875,19480.0
2019-12-27 13:30:00,34.59,34.61,34.58,34.6,15870.0,30.7875,30.8053,30.7786,30.7964,15870.0
2019-12-27 14:00:00,34.6,34.62,34.56,34.6,15711.0,30.7964,30.8142,30.7608,30.7964,15711.0
2019-12-27 14:30:00,34.59,34.61,34.57,34.59,17444.0,30.7875,30.8053,30.7697,30.7875,17444.0
2019-12-27 15:00:00,34.59,34.64,34.55,34.56,35641.0,30.7875,30.832,30.7519,30.7608,35641.0
2019-12-27 15:30:00,34.56,34.6,34.48,34.53,94449.0,30.7608,30.7964,30.6896,30.7341,94449.0
2019-12-30 09:30:00,34.4,34.71,34.22,34.44,65412.0,30.8342,31.112,30.6728,30.87,65412.0
2019-12-30 10:00:00,34.45,34.52,34.38,34.4,62108.0,30.879,30.9417,30.8162,30.8342,62108.0
2019-12-30 10:30:00,34.39,34.43,34.29,34.34,37760.0,30.8252,30.861,30.7356,30.7804,37760.0
2019-12-30 11:00:00,34.35,34.37,34.19,34.3,29276.0,30.7893,30.8073,30.6459,30.7445,29276.0
2019-12-30 11:30:00,34.29,34.36,34.21,34.23,31194.0,30.7356,30.7983,30.6639,30.6818,31194.0
2019-12-30 12:00:00,34.22,34.31,34.17,34.3,76584.0,30.6728,30.7535,30.628,30.7445,76584.0
2019-12-30 12:30:00,34.29,34.34,34.29,34.34,36103.0,30.7356,30.7804,30.7356,30.7804,36103.0
2019-12-30 13:00:00,34.35,34.39,34.26,34.27,34821.0,30.7893,30.8252,30.7087,30.7176,34821.0
2019-12-30 13:30:00,34.27,34.33,34.21,34.27,23737.0,30.7176,30.7714,30.6639,30.7176,23737.0
2019-12-30 14:00:00,34.27,34.28,34.19,34.23,16394.0,30.7176,30.7266,30.6459,30.6818,16394.0
2019-12-30 14:30:00,34.22,34.23,34.13,34.15,30725.0,30.6728,30.6818,30.5921,30.6101,30725.0
2019-12-30 15:00:00,34.14,34.2,34.12,34.18,32133.0,30.6011,30.6549,30.5832,30.637,32133.0
2019-12-30 15:30:00,34.18,34.18,33.98,34.06,139745.0,30.637,30.637,30.4577,30.5294,139745.0
2019-12-31 09:30:00,34.05,34.4,33.98,34.33,88422.0,30.5204,30.8342,30.4577,30.7714,88422.0
2019-12-31 10:00:00,34.31,34.4,34.22,34.23,53420.0,30.7535,30.8342,30.6728,30.6818,53420.0
2019-12-31 10:30:00,34.24,34.27,34.09,34.11,69131.0,30.6907,30.7176,30.5563,30.5742,69131.0
2019-12-31 11:00:00,34.11,34.34,34.09,34.28,58451.0,30.5742,30.7804,30.5563,30.7266,58451.0
2019-12-31 11:30:00,34.28,34.38,34.2,34.31,59422.0,30.7266,30.8162,30.6549,30.7535,59422.0
2019-12-31 12:00:00,34.32,34.34,34.23,34.32,36225.0,30.7624,30.7804,30.6818,30.7624,36225.0
2019-12-31 12:30:00,34.32,34.35,34.22,34.24,39983.0,30.7624,30.7893,30.6728,30.6907,39983.0
2019-12-31 13:00:00,34.23,34.26,34.15,34.18,42071.0,30.6818,30.7087,30.6101,30.637,42071.0
2019-12-31 13:30:00,34.19,34.25,34.15,34.17,19175.0,30.6459,30.6997,30.6101,30.628,19175.0
2019-12-31 14:00:00,34.16,34.17,34.13,34.14,20278.0,30.619,30.628,30.5921,30.6011,20278.0
2019-12-31 14:30:00,34.13,34.25,34.1,34.25,34070.0,30.5921,30.6997,30.5653,30.6997,34070.0
2019-12-31 15:00:00,34.24,34.3,34.16,34.21,74786.0,30.6907,30.7445,30.619,30.6639,74786.0
2019-12-31 15:30:00,34.21,34.23,33.99,34.05,420464.0,30.6639,30.6818,30.4667,30.5204,420464.0
2020-01-02 09:30:00,34.4,34.41,34.13,34.28,77860.0,30.8342,30.8431,30.5921,30.7266,77860.0
2020-01-02 10:00:00,34.28,34.32,34.09,34.11,106742.0,30.7266,30.7624,30.5563,30.5742,106742.0
2020-01-02 10:30:00,34.13,34.15,34.0,34.02,92564.0,30.5921,30.6101,30.4756,30.4935,92564.0
2020-01-02 11:00:00,34.01,34.07,33.97,34.05,72790.0,30.4846,30.5384,30.4487,30.5204,72790.0
2020-01-02 11:30:00,34.05,34.05,33.9,33.97,54765.0,30.5204,30.5204,30.386,30.4487,54765.0
2020-01-02 12:00:00,33.97,34.03,33.94,33.94,55365.0,30.4487,30.5025,30.4218,30.4218,55365.0
2020-01-02 12:30:00,33.94,33.95,33.84,33.84,51741.0,30.4218,30.4308,30.3322,30.3322,51741.0
2020-01-02 13:00:00,33.84,33.87,33.75,33.83,48996.0,30.3322,30.3591,30.2515,30.3232,48996.0
2020-01-02 13:30:00,33.83,33.87,33.7,33.72,75105.0,30.3232,30.3591,30.2067,30.2246,75105.0
2020-01-02 14:00:00,33.72,33.75,33.66,33.66,58814.0,30.2246,30.2515,30.1709,30.1709,58814.0
2020-01-02 14:30:00,33.66,33.68,33.62,33.63,46302.0,30.1709,30.1888,30.135,30.144,46302.0
2020-01-02 15:00:00,33.63,33.72,33.56,33.71,46438.0,30.144,30.2246,30.0812,30.2157,46438.0
2020-01-02 15:30:00,33.72,33.8,33.69,33.8,167549.0,30.2246,30.2964,30.1978,30.2964,167549.0
2020-01-03 09:30:00,33.3,33.49,33.18,33.27,86151.0,29.8482,30.0185,29.7406,29.8213,86151.0
2020-01-03 10:00:00,33.26,33.26,32.96,32.99,182099.0,29.8123,29.8123,29.5434,29.5703,182099.0
2020-01-03 10:30:00,33.01,33.16,32.97,33.08,72878.0,29.5882,29.7227,29.5524,29.651,72878.0
2020-01-03 11:00:00,33.08,33.17,33.02,33.11,59199.0,29.651,29.7317,29.5972,29.6779,59199.0
2020-01-03 11:30:00,33.11,33.2,33.1,33.16,58105.0,29.6779,29.7585,29.6689,29.7227,58105.0
2020-01-03 12:00:00,33.17,33.26,33.17,33.24,50563.0,29.7317,29.8123,29.7317,29.7944,50563.0
2020-01-03 12:30:00,33.24,33.34,33.21,33.3,71913.0,29.7944,29.884,29.7675,29.8482,71913.0
2020-01-03 13:00:00,33.3,33.4,33.29,33.36,71065.0,29.8482,29.9378,29.8392,29.902,71065.0
2020-01-03 13:30:00,33.36,33.45,33.32,33.42,74724.0,29.902,29.9826,29.8661,29.9557,74724.0
2020-01-03 14:00:00,33.41,33.48,33.27,33.3,39789.0,29.9468,30.0095,29.8213,29.8482,39789.0
2020-01-03 14:30:00,33.29,33.32,33.26,33.28,26020.0,29.8392,29.8661,29.8123,29.8303,26020.0
2020-01-03 15:00:00,33.27,33.33,33.25,33.27,52782.0,29.8213,29.8751,29.8034,29.8213,52782.0
2020-01-03 15:30:00,33.27,33.29,33.19,33.2,153337.0,29.8213,29.8392,29.7496,29.7585,153337.0
2020-01-06 09:30:00,33.09,33.26,33.0,33.13,100536.0,29.6599,29.8123,29.5793,29.6958,100536.0
2020-01-06 10:00:00,33.13,33.36,33.11,33.34,98907.0,29.6958,29.902,29.6779,29.884,98907.0
2020-01-06 10:30:00,33.35,33.4,33.29,33.29,51981.0,29.893,29.9378,29.8392,29.8392,51981.0
2020-01-06 11:00:00,33.29,33.42,33.25,33.35,62638.0,29.8392,29.9557,29.8034,29.893,62638.0
2020-01-06 11:30:00,33.36,33.45,33.25,33.41,125195.0,29.902,29.9826,29.8034,29.9468,125195.0
2020-01-06 12:00:00,33.42,33.49,33.39,33.41,54396.0,29.9557,30.0185,29.9289,29.9468,54396.0
2020-01-06 12:30:00,33.41,33.45,33.36,33.39,58811.0,29.9468,29.9826,29.902,29.9289,58811.0
2020-01-06 13:00:00,33.39,33.44,33.36,33.41,34676.0,29.9289,29.9737,29.902,29.9468,34676.0
2020-01-06 13:30:00,33.41,33.42,33.24,33.25,69629.0,29.9468,29.9557,29.7944,29.8034,69629.0
2020-01-06 14:00:00,33.25,33.29,33.05,33.09,87807.0,29.8034,29.8392,29.6241,29.6599,87807.0
2020-01-06 14:30:00,33.09,33.1,33.0,33.0,52464.0,29.6599,29.6689,29.5793,29.5793,52464.0
2020-01-06 15:00:00,33.0,33.09,33.0,33.05,84266.0,29.5793,29.6599,29.5793,29.6241,84266.0
2020-01-06 15:30:00,33.05,33.11,33.01,33.1,257391.0,29.6241,29.6779,29.5882,29.6689,257391.0
2020-01-07 09:30:00,33.09,33.52,33.06,33.51,270507.0,29.6599,30.0454,29.6331,30.0364,270507.0
2020-01-07 10:00:00,33.51,33.7,33.49,33.69,179480.0,30.0364,30.2067,30.0185,30.1978,179480.0
2020-01-07 10:30:00,33.69,34.03,33.67,33.97,162203.0,30.1978,30.5025,30.1798,30.4487,162203.0
2020-01-07 11:00:00,33.98,34.07,33.9,33.91,107195.0,30.4577,30.5384,30.386,30.3949,107195.0
2020-01-07 11:30:00,33.91,33.91,33.75,33.77,106097.0,30.3949,30.3949,30.2515,30.2695,106097.0
2020-01-07 12:00:00,33.77,33.93,33.75,33.9,86341.0,30.2695,30.4129,30.2515,30.386,86341.0
2020-01-07 12:30:00,33.89,33.95,33.82,33.95,56678.0,30.377,30.4308,30.3143,30.4308,56678.0
2020-01-07 13:00:00,33.94,34.19,33.94,34.19,149619.0,30.4218,30.6459,30.4218,30.6459,149619.0
2020-01-07 13:30:00,34.19,34.24,34.14,34.21,89576.0,30.6459,30.6907,30.6011,30.6639,89576.0
2020-01-07 14:00:00,34.2,34.21,34.09,34.16,55511.0,30.6549,30.6639,30.5563,30.619,55511.0
2020-01-07 14:30:00,34.16,34.17,34.09,34.14,87697.0,30.619,30.628,30.5563,30.6011,87697.0
2020-01-07 15:00:00,34.14,34.19,34.09,34.15,108633.0,30.6011,30.6459,30.5563,30.6101,108633.0
2020-01-07 15:30:00,34.14,34.15,33.78,33.83,366089.0,30.6011,30.6101,30.2784,30.3232,366089.0
2020-01-08 09:30:00,33.67,34.33,33.62,34.15,414956.0,30.1798,30.7714,30.135,30.6101,414956.0
2020-01-08 10:00:00,34.15,34.19,33.83,33.96,146864.0,30.6101,30.6459,30.3232,30.4398,146864.0
2020-01-08 10:30:00,33.96,33.98,33.8,33.89,65761.0,30.4398,30.4577,30.2964,30.377,65761.0
2020-01-08 11:00:00,33.9,33.95,33.76,33.86,77023.0,30.386,30.4308,30.2605,30.3501,77023.0
2020-01-08 11:30:00,33.85,34.12,33.76,33.99,117824.0,30.3412,30.5832,30.2605,30.4667,117824.0
2020-01-08 12:00:00,33.98,34.12,33.98,34.1,83155.0,30.4577,30.5832,30.4577,30.5653,83155.0
2020-01-08 12:30:00,34.09,34.15,34.0,34.13,60914.0,30.5563,30.6101,30.4756,30.5921,60914.0
2020-01-08 13:00:00,34.12,34.15,34.01,34.07,52449.0,30.5832,30.6101,30.4846,30.5384,52449.0
2020-01-08 13:30:00,34.08,34.08,33.94,33.97,59120.0,30.5473,30.5473,30.4218,30.4487,59120.0
2020-01-08 14:00:00,33.97,33.98,33.91,33.97,35908.0,30.4487,30.4577,30.3949,30.4487,35908.0
2020-01-08 14:30:00,33.97,34.01,33.88,33.91,86589.0,30.4487,30.4846,30.3681,30.3949,86589.0
2020-01-08 15:00:00,33.91,33.98,33.89,33.93,86568.0,30.3949,30.4577,30.377,30.4129,86568.0
2020-01-08 15:30:00,33.92,33.97,33.81,33.87,197981.0,30.4039,30.4487,30.3053,30.3591,197981.0
2020-01-09 09:30:00,34.02,34.02,33.48,33.52,128046.0,30.4935,30.4935,30.0095,30.0454,128046.0
2020-01-09 10:00:00,33.54,33.56,33.23,33.31,128175.0,30.0633,30.0812,29.7854,29.8571,128175.0
2020-01-09 10:30:00,33.3,33.64,33.28,33.6,96911.0,29.8482,30.1529,29.8303,30.1171,96911.0
2020-01-09 11:00:00,33.57,33.59,33.4,33.44,63435.0,30.0902,30.1081,29.9378,29.9737,63435.0
2020-01-09 11:30:00,33.44,33.51,33.4,33.5,40856.0,29.9737,30.0364,29.9378,30.0274,40856.0
2020-01-09 12:00:00,33.5,33.59,33.5,33.53,52514.0,30.0274,30.1081,30.0274,30.0543,52514.0
2020-01-09 12:30:00,33.54,33.54,33.32,33.37,61668.0,30.0633,30.0633,29.8661,29.9109,61668.0
2020-01-09 13:00:00,33.38,33.42,33.33,33.4,46689.0,29.9199,29.9557,29.8751,29.9378,46689.0
2020-01-09 13:30:00,33.41,33.43,33.33,33.38,56426.0,29.9468,29.9647,29.8751,29.9199,56426.0
2020-01-09 14:00:00,33.37,33.56,33.37,33.48,58005.0,29.9109,30.0812,29.9109,30.0095,58005.0
2020-01-09 14:30:00,33.49,33.64,33.48,33.59,81384.0,30.0185,30.1529,30.0095,30.1081,81384.0
2020-01-09 15:00:00,33.6,33.64,33.52,33.54,55700.0,30.1171,30.1529,30.0454,30.0633,55700.0
2020-01-09 15:30:00,33.55,33.59,33.37,33.54,333552.0,30.0723,30.1081,29.9109,30.0633,333552.0
2020-01-10 09:30:00,33.56,33.56,33.31,33.47,63798.0,30.0812,30.0812,29.8571,30.0006,63798.0
2020-01-10 10:00:00,33.48,33.6,33.37,33.56,60327.0,30.0095,30.1171,29.9109,30.0812,60327.0
2020-01-10 10:30:00,33.56,33.62,33.43,33.55,72299.0,30.0812,30.135,29.9647,30.0723,72299.0
2020-01-10 11:00:00,33.56,33.6,33.29,33.29,92164.0,30.0812,30.1171,29.8392,29.8392,92164.0
2020-01-10 11:30:00,33.29,33.39,33.21,33.29,39686.0,29.8392,29.9289,29.7675,29.8392,39686.0
2020-01-10 12:00:00,33.3,33.34,33.25,33.34,28069.0,29.8482,29.884,29.8034,29.884,28069.0
2020-01-10 12:30:00,33.33,33.33,33.13,33.21,124116.0,29.8751,29.8751,29.6958,29.7675,124116.0
2020-01-10 13:00:00,33.21,33.23,33.14,33.2,39760.0,29.7675,29.7854,29.7048,29.7585,39760.0
2020-01-10 13:30:00,33.2,33.21,33.1,33.13,32585.0,29.7585,29.7675,29.6689,29.6958,32585.0
2020-01-10 14:00:00,33.12,33.13,32.87,32.92,84059.0,29.6868,29.6958,29.4628,29.5076,84059.0
2020-01-10 14:30:00,32.92,32.93,32.8,32.83,53517.0,29.5076,29.5165,29.4,29.4269,53517.0
2020-01-10 15:00:00,32.84,32.84,32.72,32.76,62161.0,29.4359,29.4359,29.3283,29.3642,62161.0
2020-01-10 15:30:00,32.75,32.76,32.63,32.7,310870.0,29.3552,29.3642,29.2476,29.3104,310870.0
2020-01-13 09:30:00,32.83,33.24,32.78,33.12,87395.0,29.4269,29.7944,29.3821,29.6868,87395.0
2020-01-13 10:00:00,33.12,33.29,33.09,33.27,88284.0,29.6868,29.8392,29.6599,29.8213,88284.0
2020-01-13 10:30:00,33.27,33.51,33.24,33.48,116431.0,29.8213,30.0364,29.7944,30.0095,116431.0
2020-01-13 11:00:00,33.48,33.69,33.46,33.66,90401.0,30.0095,30.1978,29.9916,30.1709,90401.0
2020-01-13 11:30:00,33.66,33.7,33.52,33.53,37977.0,30.1709,30.2067,30.0454,30.0543,37977.0
2020-01-13 12:00:00,33.53,33.58,33.4,33.41,65875.0,30.0543,30.0992,29.9378,29.9468,65875.0
2020-01-13 12:30:00,33.41,33.45,33.34,33.4,46794.0,29.9468,29.9826,29.884,29.9378,46794.0
2020-01-13 13:00:00,33.41,33.41,33.24,33.24,48646.0,29.9468,29.9468,29.7944,29.7944,48646.0
2020-01-13 13:30:00,33.24,33.27,33.17,33.23,30987.0,29.7944,29.8213,29.7317,29.7854,30987.0
2020-01-13 14:00:00,33.23,33.23,33.15,33.2,34950.0,29.7854,29.7854,29.7137,29.7585,34950.0
2020-01-13 14:30:00,33.2,33.22,33.12,33.13,42521.0,29.7585,29.7765,29.6868,29.6958,42521.0
2020-01-13 15:00:00,33.13,33.17,33.12,33.16,38689.0,29.6958,29.7317,29.6868,29.7227,38689.0
2020-01-13 15:30:00,33.16,33.27,33.12,33.25,232298.0,29.7227,29.8213,29.6868,29.8034,232298.0
2020-01-14 09:30:00,33.19,33.58,33.14,33.46,149612.0,29.7496,30.0992,29.7048,29.9916,149612.0
2020-01-14 10:00:00,33.45,33.47,33.34,33.38,60671.0,29.9826,30.0006,29.884,29.9199,60671.0
2020-01-14 10:30:00,33.39,33.55,33.37,33.54,65151.0,29.9289,30.0723,29.9109,30.0633,65151.0
2020-01-14 11:00:00,33.55,33.62,33.48,33.48,61970.0,30.0723,30.135,30.0095,30.0095,61970.0
2020-01-14 11:30:00,33.48,33.56,33.48,33.54,35006.0,30.0095,30.0812,30.0095,30.0633,35006.0
2020-01-14 12:00:00,33.54,33.59,33.48,33.57,35436.0,30.0633,30.1081,30.0095,30.0902,35436.0
2020-01-14 12:30:00,33.55,33.66,33.55,33.66,47726.0,30.0723,30.1709,30.0723,30.1709,47726.0
2020-01-14 13:00:00,33.66,33.74,33.62,33.72,60634.0,30.1709,30.2426,30.135,30.2246,60634.0
2020-01-14 13:30:00,33.72,33.74,33.46,33.46,39552.0,30.2246,30.2426,29.9916,29.9916,39552.0
2020-01-14 14:00:00,33.47,33.5,33.34,33.5,44529.0,30.0006,30.0274,29.884,30.0274,44529.0
2020-01-14 14:30:00,33.49,33.56,33.46,33.5,36119.0,30.0185,30.0812,29.9916,30.0274,36119.0
2020-01-14 15:00:00,33.51,33.65,33.49,33.61,60333.0,30.0364,30.1619,30.0185,30.126,60333.0
2020-01-14 15:30:00,33.61,33.64,33.52,33.61,156959.0,30.126,30.1529,30.0454,30.126,156959.0
2020-01-15 09:30:00,33.47,33.71,33.33,33.64,122646.0,30.0006,30.2157,29.8751,30.1529,122646.0
2020-01-15 10:00:00,33.6,33.61,33.2,33.23,115535.0,30.1171,30.126,29.7585,29.7854,115535.0
2020-01-15 10:30:00,33.24,33.29,33.12,33.25,95890.0,29.7944,29.8392,29.6868,29.8034,95890.0
2020-01-15 11:00:00,33.24,33.27,33.05,33.12,85325.0,29.7944,29.8213,29.6241,29.6868,85325.0
2020-01-15 11:30:00,33.12,33.34,33.12,33.17,80067.0,29.6868,29.884,29.6868,29.7317,80067.0
2020-01-15 12:00:00,33.16,33.25,33.14,33.22,48206.0,29.7227,29.8034,29.7048,29.7765,48206.0
2020-01-15 12:30:00,33.23,33.24,33.08,33.09,57929.0,29.7854,29.7944,29.651,29.6599,57929.0
2020-01-15 13:00:00,33.09,33.16,33.0,33.05,105644.0,29.6599,29.7227,29.5793,29.6241,105644.0
2020-01-15 13:30:00,33.05,33.08,32.92,32.97,46240.0,29.6241,29.651,29.5076,29.5524,46240.0
2020-01-15 14:00:00,32.98,33.17,32.96,33.17,24273.0,29.5614,29.7317,29.5434,29.7317,24273.0
2020-01-15 14:30:00,33.16,33.18,33.09,33.11,38895.0,29.7227,29.7406,29.6599,29.6779,38895.0
2020-01-15 15:00:00,33.1,33.1,32.92,32.93,56013.0,29.6689,29.6689,29.5076,29.5165,56013.0
2020-01-15 15:30:00,32.93,33.03,32.84,33.03,202844.0,29.5165,29.6062,29.4359,29.6062,202844.0
2020-01-16 09:30:00,33.36,33.4,32.94,32.98,98409.0,29.902,29.9378,29.5255,29.5614,98409.0
2020-01-16 10:00:00,32.99,33.01,32.75,32.88,118952.0,29.5703,29.5882,29.3552,29.4717,118952.0
2020-01-16 10:30:00,32.9,33.02,32.88,32.91,69229.0,29.4896,29.5972,29.4717,29.4986,69229.0
2020-01-16 11:00:00,32.91,32.92,32.79,32.87,39902.0,29.4986,29.5076,29.391,29.4628,39902.0
2020-01-16 11:30:00,32.87,33.11,32.86,33.07,32356.0,29.4628,29.6779,29.4538,29.642,32356.0
2020-01-16 12:00:00,33.07,33.1,33.0,33.04,34508.0,29.642,29.6689,29.5793,29.6151,34508.0
2020-01-16 12:30:00,33.05,33.12,33.04,33.05,26625.0,29.6241,29.6868,29.6151,29.6241,26625.0
2020-01-16 13:00:00,33.05,33.07,32.93,32.95,39796.0,29.6241,29.642,29.5165,29.5345,39796.0
2020-01-16 13:30:00,32.94,32.94,32.81,32.81,25080.0,29.5255,29.5255,29.409,29.409,25080.0
2020-01-16 14:00:00,32.81,32.84,32.73,32.74,28429.0,29.409,29.4359,29.3373,29.3462,28429.0
2020-01-16 14:30:00,32.74,32.83,32.7,32.82,38061.0,29.3462,29.4269,29.3104,29.4179,38061.0
2020-01-16 15:00:00,32.82,32.92,32.82,32.88,52058.0,29.4179,29.5076,29.4179,29.4717,52058.0
2020-01-16 15:30:00,32.89,32.97,32.84,32.96,201910.0,29.4807,29.5524,29.4359,29.5434,201910.0
2020-01-17 09:30:00,33.23,33.27,32.91,33.07,128358.0,29.7854,29.8213,29.4986,29.642,128358.0
2020-01-17 10:00:00,33.07,33.19,32.95,33.08,30796.0,29.642,29.7496,29.5345,29.651,30796.0
2020-01-17 10:30:00,33.08,33.11,32.94,32.99,52354.0,29.651,29.6779,29.5255,29.5703,52354.0
2020-01-17 11:00:00,32.99,33.0,32.82,32.83,83552.0,29.5703,29.5793,29.4179,29.4269,83552.0
2020-01-17 11:30:00,32.83,32.84,32.73,32.77,88512.0,29.4269,29.4359,29.3373,29.3731,88512.0
2020-01-17 12:00:00,32.77,32.81,32.64,32.67,91132.0,29.3731,29.409,29.2566,29.2835,91132.0
2020-01-17 12:30:00,32.66,32.78,32.65,32.77,50601.0,29.2745,29.3821,29.2656,29.3731,50601.0
2020-01-17 13:00:00,32.77,33.36,32.77,33.36,163175.0,29.3731,29.902,29.3731,29.902,163175.0
2020-01-17 13:30:00,33.36,33.5,33.3,33.44,100165.0,29.902,30.0274,29.8482,29.9737,100165.0
2020-01-17 14:00:00,33.44,33.54,33.39,33.53,129258.0,29.9737,30.0633,29.9289,30.0543,129258.0
2020-01-17 14:30:00,33.54,33.6,33.38,33.44,81497.0,30.0633,30.1171,29.9199,29.9737,81497.0
2020-01-17 15:00:00,33.44,33.45,33.29,33.39,96403.0,29.9737,29.9826,29.8392,29.9289,96403.0
2020-01-17 15:30:00,33.39,33.4,33.16,33.21,295940.0,29.9289,29.9378,29.7227,29.7675,295940.0
2020-01-21 09:30:00,33.45,33.45,32.31,32.4,266405.0,29.9826,29.9826,28.9608,29.0415,266405.0
2020-01-21 10:00:00,32.38,32.41,32.0,32.29,189120.0,29.0235,29.0504,28.6829,28.9429,189120.0
2020-01-21 10:30:00,32.27,32.37,32.12,32.2,104672.0,28.9249,29.0146,28.7905,28.8622,104672.0
2020-01-21 11:00:00,32.21,32.22,31.89,31.99,136491.0,28.8712,28.8801,28.5843,28.674,136491.0
2020-01-21 11:30:00,31.99,32.06,31.85,32.05,177163.0,28.674,28.7367,28.5485,28.7278,177163.0
2020-01-21 12:00:00,32.04,32.13,31.99,31.99,83089.0,28.7188,28.7995,28.674,28.674,83089.0
2020-01-21 12:30:00,31.99,32.0,31.9,31.94,47988.0,28.674,28.6829,28.5933,28.6292,47988.0
2020-01-21 13:00:00,31.94,32.01,31.86,31.94,42632.0,28.6292,28.6919,28.5574,28.6292,42632.0
2020-01-21 13:30:00,31.94,31.95,31.85,31.89,61111.0,28.6292,28.6381,28.5485,28.5843,61111.0
2020-01-21 14:00:00,31.88,31.9,31.78,31.85,48797.0,28.5754,28.5933,28.4857,28.5485,48797.0
2020-01-21 14:30:00,31.84,31.97,31.8,31.94,46877.0,28.5395,28.656,28.5037,28.6292,46877.0
2020-01-21 15:00:00,31.92,32.01,31.91,31.95,130113.0,28.6112,28.6919,28.6023,28.6381,130113.0
2020-01-21 15:30:00,31.95,31.97,31.82,31.93,227631.0,28.6381,28.656,28.5216,28.6202,227631.0
2020-01-22 09:30:00,32.19,32.25,31.77,32.23,134654.0,28.8532,28.907,28.4768,28.8891,134654.0
2020-01-22 10:00:00,32.22,32.36,32.09,32.2,219093.0,28.8801,29.0056,28.7636,28.8622,219093.0
2020-01-22 10:30:00,32.2,32.44,32.2,32.28,85778.0,28.8622,29.0773,28.8622,28.9339,85778.0
2020-01-22 11:00:00,32.28,32.31,32.17,32.28,95961.0,28.9339,28.9608,28.8353,28.9339,95961.0
2020-01-22 11:30:00,32.29,32.38,32.27,32.3,55998.0,28.9429,29.0235,28.9249,28.9518,55998.0
2020-01-22 12:00:00,32.3,32.3,32.09,32.1,61039.0,28.9518,28.9518,28.7636,28.7726,61039.0
2020-01-22 12:30:00,32.11,32.17,32.04,32.09,91487.0,28.7815,28.8353,28.7188,28.7636,91487.0
2020-01-22 13:00:00,32.09,32.12,32.0,32.02,26041.0,28.7636,28.7905,28.6829,28.7009,26041.0
2020-01-22 13:30:00,32.02,32.09,31.98,31.99,35645.0,28.7009,28.7636,28.665,28.674,35645.0
2020-01-22 14:00:00,31.99,32.09,31.97,32.02,44189.0,28.674,28.7636,28.656,28.7009,44189.0
2020-01-22 14:30:00,32.02,32.12,31.99,32.06,36342.0,28.7009,28.7905,28.674,28.7367,36342.0
2020-01-22 15:00:00,32.05,32.1,31.97,32.09,88761.0,28.7278,28.7726,28.656,28.7636,88761.0
2020-01-22 15:30:00,32.09,32.18,32.01,32.04,306417.0,28.7636,28.8443,28.6919,28.7188,306417.0
2020-01-23 09:30:00,32.85,33.0,30.47,30.73,1076383.0,29.4448,29.5793,27.3115,27.5446,1076383.0
2020-01-23 10:00:00,30.74,31.19,30.67,31.03,533951.0,27.5535,27.9569,27.4908,27.8135,533951.0
2020-01-23 10:30:00,31.03,31.37,30.83,31.36,315599.0,27.8135,28.1182,27.6342,28.1093,315599.0
2020-01-23 11:00:00,31.37,31.43,31.0,31.16,219749.0,28.1182,28.172,27.7866,27.93,219749.0
2020-01-23 11:30:00,31.18,31.43,31.15,31.18,237670.0,27.9479,28.172,27.921,27.9479,237670.0
2020-01-23 12:00:00,31.18,31.43,31.12,31.42,110550.0,27.9479,28.172,27.8942,28.1631,110550.0
2020-01-23 12:30:00,31.42,31.44,31.32,31.41,112377.0,28.1631,28.181,28.0734,28.1541,112377.0
2020-01-23 13:00:00,31.42,31.63,31.36,31.54,97666.0,28.1631,28.3513,28.1093,28.2706,97666.0
2020-01-23 13:30:00,31.54,31.71,31.52,31.59,108498.0,28.2706,28.423,28.2527,28.3154,108498.0
2020-01-23 14:00:00,31.59,31.59,31.32,31.35,144044.0,28.3154,28.3154,28.0734,28.1003,144044.0
2020-01-23 14:30:00,31.35,31.55,31.32,31.55,100602.0,28.1003,28.2796,28.0734,28.2796,100602.0
2020-01-23 15:00:00,31.55,31.67,31.51,31.65,117198.0,28.2796,28.3871,28.2437,28.3692,117198.0
2020-01-23 15:30:00,31.65,31.69,31.55,31.64,422602.0,28.3692,28.4051,28.2796,28.3603,422602.0
2020-01-24 09:30:00,31.34,31.34,30.66,30.87,329857.0,28.0914,28.0914,27.4818,27.6701,329857.0
2020-01-24 10:00:00,30.87,30.93,30.68,30.69,141222.0,27.6701,27.7239,27.4998,27.5087,141222.0
2020-01-24 10:30:00,30.69,30.93,30.64,30.79,118347.0,27.5087,27.7239,27.4639,27.5984,118347.0
2020-01-24 11:00:00,30.78,30.81,30.54,30.66,298739.0,27.5894,27.6163,27.3743,27.4818,298739.0
2020-01-24 11:30:00,30.67,30.68,30.52,30.62,106649.0,27.4908,27.4998,27.3564,27.446,106649.0
2020-01-24 12:00:00,30.62,30.64,30.42,30.46,182377.0,27.446,27.4639,27.2667,27.3026,182377.0
2020-01-24 12:30:00,30.46,30.68,30.44,30.51,79036.0,27.3026,27.4998,27.2846,27.3474,79036.0
2020-01-24 13:00:00,30.51,30.54,30.44,30.53,77070.0,27.3474,27.3743,27.2846,27.3653,77070.0
2020-01-24 13:30:00,30.54,30.65,30.5,30.62,116714.0,27.3743,27.4729,27.3384,27.446,116714.0
2020-01-24 14:00:00,30.62,30.71,30.48,30.48,148515.0,27.446,27.5267,27.3205,27.3205,148515.0
2020-01-24 14:30:00,30.49,30.58,30.32,30.58,85748.0,27.3295,27.4101,27.1771,27.4101,85748.0
2020-01-24 15:00:00,30.59,30.71,30.57,30.61,126125.0,27.4191,27.5267,27.4012,27.437,126125.0
2020-01-24 15:30:00,30.61,30.84,30.56,30.73,342553.0,27.437,27.6432,27.3922,27.5446,342553.0
2020-01-27 09:30:00,30.02,30.49,29.68,30.48,375504.0,26.9082,27.3295,26.6034,27.3205,375504.0
2020-01-27 10:00:00,30.48,30.48,30.03,30.37,221472.0,27.3205,27.3205,26.9171,27.2219,221472.0
2020-01-27 10:30:00,30.37,30.4,30.24,30.31,148308.0,27.2219,27.2488,27.1054,27.1681,148308.0
2020-01-27 11:00:00,30.32,30.42,30.27,30.35,127313.0,27.1771,27.2667,27.1323,27.204,127313.0
2020-01-27 11:30:00,30.34,30.4,30.29,30.39,119851.0,27.195,27.2488,27.1502,27.2398,119851.0
2020-01-27 12:00:00,30.38,30.57,30.36,30.5,139930.0,27.2309,27.4012,27.2129,27.3384,139930.0
2020-01-27 12:30:00,30.49,30.59,30.45,30.49,120547.0,27.3295,27.4191,27.2936,27.3295,120547.0
2020-01-27 13:00:00,30.48,30.5,30.38,30.41,49579.0,27.3205,27.3384,27.2309,27.2578,49579.0
2020-01-27 13:30:00,30.41,30.52,30.39,30.52,69589.0,27.2578,27.3564,27.2398,27.3564,69589.0
2020-01-27 14:00:00,30.51,30.57,30.44,30.46,64117.0,27.3474,27.4012,27.2846,27.3026,64117.0
2020-01-27 14:30:00,30.46,30.48,30.39,30.42,78309.0,27.3026,27.3205,27.2398,27.2667,78309.0
2020-01-27 15:00:00,30.42,30.54,30.38,30.5,144606.0,27.2667,27.3743,27.2309,27.3384,144606.0
2020-01-27 15:30:00,30.5,30.51,30.3,30.33,379999.0,27.3384,27.3474,27.1592,27.186,379999.0
2020-01-28 09:30:00,30.72,30.99,30.2,30.48,167405.0,27.5356,27.7776,27.0695,27.3205,167405.0
2020-01-28 10:00:00,30.5,30.69,30.4,30.66,153486.0,27.3384,27.5087,27.2488,27.4818,153486.0
2020-01-28 10:30:00,30.66,30.78,30.54,30.61,216186.0,27.4818,27.5894,27.3743,27.437,216186.0
2020-01-28 11:00:00,30.62,30.65,30.47,30.63,96986.0,27.446,27.4729,27.3115,27.4549,96986.0
2020-01-28 11:30:00,30.62,30.75,30.56,30.75,92219.0,27.446,27.5625,27.3922,27.5625,92219.0
2020-01-28 12:00:00,30.75,30.75,30.64,30.72,65206.0,27.5625,27.5625,27.4639,27.5356,65206.0
2020-01-28 12:30:00,30.73,30.75,30.58,30.72,80802.0,27.5446,27.5625,27.4101,27.5356,80802.0
2020-01-28 13:00:00,30.73,30.74,30.63,30.73,53977.0,27.5446,27.5535,27.4549,27.5446,53977.0
2020-01-28 13:30:00,30.74,30.75,30.7,30.74,85317.0,27.5535,27.5625,27.5177,27.5535,85317.0
2020-01-28 14:00:00,30.74,30.78,30.63,30.68,117066.0,27.5535,27.5894,27.4549,27.4998,117066.0
2020-01-28 14:30:00,30.67,30.8,30.62,30.8,98603.0,27.4908,27.6073,27.446,27.6073,98603.0
2020-01-28 15:00:00,30.79,30.85,30.73,30.83,139381.0,27.5984,27.6521,27.5446,27.6342,139381.0
2020-01-28 15:30:00,30.83,30.86,30.62,30.7,491667.0,27.6342,27.6611,27.446,27.5177,491667.0
2020-01-29 09:30:00,30.69,30.99,30.66,30.91,126903.0,27.5087,27.7776,27.4818,27.7059,126903.0
2020-01-29 10:00:00,30.89,31.01,30.63,30.97,189944.0,27.688,27.7956,27.4549,27.7597,189944.0
2020-01-29 10:30:00,30.96,30.96,30.77,30.78,118781.0,27.7507,27.7507,27.5804,27.5894,118781.0
2020-01-29 11:00:00,30.78,30.81,30.51,30.52,152532.0,27.5894,27.6163,27.3474,27.3564,152532.0
2020-01-29 11:30:00,30.51,30.52,30.42,30.45,54004.0,27.3474,27.3564,27.2667,27.2936,54004.0
2020-01-29 12:00:00,30.45,30.45,30.34,30.4,56582.0,27.2936,27.2936,27.195,27.2488,56582.0
2020-01-29 12:30:00,30.41,30.42,30.32,30.34,47837.0,27.2578,27.2667,27.1771,27.195,47837.0
2020-01-29 13:00:00,30.34,30.4,30.25,30.35,51968.0,27.195,27.2488,27.1143,27.204,51968.0
2020-01-29 13:30:00,30.36,30.6,30.35,30.6,69320.0,27.2129,27.4281,27.204,27.4281,69320.0
2020-01-29 14:00:00,30.6,30.6,30.32,30.32,136847.0,27.4281,27.4281,27.1771,27.1771,136847.0
2020-01-29 14:30:00,30.32,30.41,30.3,30.39,95759.0,27.1771,27.2578,27.1592,27.2398,95759.0
2020-01-29 15:00:00,30.39,30.54,30.35,30.51,202177.0,27.2398,27.3743,27.204,27.3474,202177.0
2020-01-29 15:30:00,30.5,30.54,30.21,30.27,434175.0,27.3384,27.3743,27.0785,27.1323,434175.0
2020-01-30 09:30:00,30.25,30.3,29.82,29.97,145123.0,27.1143,27.1592,26.7289,26.8634,145123.0
2020-01-30 10:00:00,29.97,30.16,29.92,30.06,77389.0,26.8634,27.0337,26.8185,26.944,77389.0
2020-01-30 10:30:00,30.05,30.06,29.78,29.88,74095.0,26.9351,26.944,26.6931,26.7827,74095.0
2020-01-30 11:00:00,29.89,30.1,29.86,30.02,77253.0,26.7917,26.9799,26.7648,26.9082,77253.0
2020-01-30 11:30:00,30.03,30.03,29.9,29.92,85434.0,26.9171,26.9171,26.8006,26.8185,85434.0
2020-01-30 12:00:00,29.93,29.95,29.75,29.75,57982.0,26.8275,26.8454,26.6662,26.6662,57982.0
2020-01-30 12:30:00,29.76,29.77,29.64,29.7,74908.0,26.6751,26.6841,26.5676,26.6213,74908.0
2020-01-30 13:00:00,29.71,29.77,29.68,29.75,50251.0,26.6303,26.6841,26.6034,26.6662,50251.0
2020-01-30 13:30:00,29.74,29.95,29.72,29.91,103402.0,26.6572,26.8454,26.6393,26.8096,103402.0
2020-01-30 14:00:00,29.92,29.95,29.84,29.86,76450.0,26.8185,26.8454,26.7468,26.7648,76450.0
2020-01-30 14:30:00,29.86,30.1,29.84,30.05,128032.0,26.7648,26.9799,26.7468,26.9351,128032.0
2020-01-30 15:00:00,30.08,30.3,30.06,30.24,105437.0,26.962,27.1592,26.944,27.1054,105437.0
2020-01-30 15:30:00,30.25,30.45,30.23,30.44,304000.0,27.1143,27.2936,27.0964,27.2846,304000.0
2020-01-31 09:30:00,30.14,30.32,29.88,29.97,185972.0,27.0157,27.1771,26.7827,26.8634,185972.0
2020-01-31 10:00:00,29.95,30.13,29.76,30.0,178131.0,26.8454,27.0068,26.6751,26.8903,178131.0
2020-01-31 10:30:00,29.99,30.05,29.86,29.89,80197.0,26.8813,26.9351,26.7648,26.7917,80197.0
2020-01-31 11:00:00,29.89,30.0,29.81,29.87,92593.0,26.7917,26.8903,26.7199,26.7737,92593.0
2020-01-31 11:30:00,29.89,30.11,29.86,30.08,100047.0,26.7917,26.9888,26.7648,26.962,100047.0
2020-01-31 12:00:00,30.08,30.12,29.92,30.12,170836.0,26.962,26.9978,26.8185,26.9978,170836.0
2020-01-31 12:30:00,30.11,30.14,29.98,30.0,98759.0,26.9888,27.0157,26.8723,26.8903,98759.0
2020-01-31 13:00:00,30.01,30.11,29.98,30.05,39190.0,26.8992,26.9888,26.8723,26.9351,39190.0
2020-01-31 13:30:00,30.04,30.07,29.99,30.04,45972.0,26.9261,26.953,26.8813,26.9261,45972.0
2020-01-31 14:00:00,30.05,30.12,30.02,30.05,50112.0,26.9351,26.9978,26.9082,26.9351,50112.0
2020-01-31 14:30:00,30.04,30.17,30.04,30.07,59298.0,26.9261,27.0426,26.9261,26.953,59298.0
2020-01-31 15:00:00,30.06,30.08,29.95,29.96,64200.0,26.944,26.962,26.8454,26.8544,64200.0
2020-01-31 15:30:00,29.97,30.1,29.85,29.88,515411.0,26.8634,26.9799,26.7558,26.7827,515411.0
2020-02-03 09:30:00,30.18,30.27,29.98,30.15,58046.0,27.0516,27.1323,26.8723,27.0247,58046.0
2020-02-03 10:00:00,30.16,30.41,30.16,30.36,116094.0,27.0337,27.2578,27.0337,27.2129,116094.0
2020-02-03 10:30:00,30.34,30.39,30.25,30.34,57783.0,27.195,27.2398,27.1143,27.195,57783.0
2020-02-03 11:00:00,30.34,30.35,30.13,30.2,59764.0,27.195,27.204,27.0068,27.0695,59764.0
2020-02-03 11:30:00,30.2,30.22,30.09,30.14,47321.0,27.0695,27.0874,26.9709,27.0157,47321.0
2020-02-03 12:00:00,30.14,30.2,30.09,30.15,21599.0,27.0157,27.0695,26.9709,27.0247,21599.0
2020-02-03 12:30:00,30.14,30.22,30.12,30.17,20286.0,27.0157,27.0874,26.9978,27.0426,20286.0
2020-02-03 13:00:00,30.17,30.2,30.1,30.14,33172.0,27.0426,27.0695,26.9799,27.0157,33172.0
2020-02-03 13:30:00,30.14,30.21,30.12,30.18,36318.0,27.0157,27.0785,26.9978,27.0516,36318.0
2020-02-03 14:00:00,30.18,30.2,30.11,30.14,47942.0,27.0516,27.0695,26.9888,27.0157,47942.0
2020-02-03 14:30:00,30.14,30.39,30.13,30.22,62062.0,27.0157,27.2398,27.0068,27.0874,62062.0
2020-02-03 15:00:00,30.22,30.29,30.22,30.23,61922.0,27.0874,27.1502,27.0874,27.0964,61922.0
2020-02-03 15:30:00,30.23,30.23,29.97,30.02,245251.0,27.0964,27.0964,26.8634,26.9082,245251.0
2020-02-04 09:30:00,30.66,30.85,30.18,30.3,120603.0,27.4818,27.6521,27.0516,27.1592,120603.0
2020-02-04 10:00:00,30.31,30.41,30.21,30.3,49031.0,27.1681,27.2578,27.0785,27.1592,49031.0
2020-02-04 10:30:00,30.3,30.3,30.1,30.13,50005.0,27.1592,27.1592,26.9799,27.0068,50005.0
2020-02-04 11:00:00,30.12,30.12,29.98,29.99,66361.0,26.9978,26.9978,26.8723,26.8813,66361.0
2020-02-04 11:30:00,29.99,30.0,29.8,29.88,60377.0,26.8813,26.8903,26.711,26.7827,60377.0
2020-02-04 12:00:00,29.88,29.95,29.81,29.92,69499.0,26.7827,26.8454,26.7199,26.8185,69499.0
2020-02-04 12:30:00,29.91,30.04,29.81,30.0,229467.0,26.8096,26.9261,26.7199,26.8903,229467.0
2020-02-04 13:00:00,30.0,30.14,30.0,30.03,51601.0,26.8903,27.0157,26.8903,26.9171,51601.0
2020-02-04 13:30:00,30.03,30.17,29.95,30.11,116570.0,26.9171,27.0426,26.8454,26.9888,116570.0
2020-02-04 14:00:00,30.11,30.12,29.96,29.96,79876.0,26.9888,26.9978,26.8544,26.8544,79876.0
2020-02-04 14:30:00,29.96,30.03,29.92,29.93,84139.0,26.8544,26.9171,26.8185,26.8275,84139.0
2020-02-04 15:00:00,29.93,30.08,29.91,29.99,107906.0,26.8275,26.962,26.8096,26.8813,107906.0
2020-02-04 15:30:00,30.0,30.02,29.93,29.94,299945.0,26.8903,26.9082,26.8275,26.8365,299945.0
2020-02-05 09:30:00,30.36,30.46,30.15,30.16,114899.0,27.2129,27.3026,27.0247,27.0337,114899.0
2020-02-05 10:00:00,30.17,30.34,30.01,30.01,110026.0,27.0426,27.195,26.8992,26.8992,110026.0
2020-02-05 10:30:00,30.03,30.05,29.79,29.94,279824.0,26.9171,26.9351,26.702,26.8365,279824.0
2020-02-05 11:00:00,29.93,30.09,29.91,29.98,88542.0,26.8275,26.9709,26.8096,26.8723,88542.0
2020-02-05 11:30:00,29.98,29.99,29.8,29.84,82287.0,26.8723,26.8813,26.711,26.7468,82287.0
2020-02-05 12:00:00,29.84,29.93,29.71,29.84,134645.0,26.7468,26.8275,26.6303,26.7468,134645.0
2020-02-05 12:30:00,29.85,30.06,29.85,30.03,57758.0,26.7558,26.944,26.7558,26.9171,57758.0
2020-02-05 13:00:00,30.04,30.11,30.02,30.04,35906.0,26.9261,26.9888,26.9082,26.9261,35906.0
2020-02-05 13:30:00,30.04,30.11,30.01,30.01,30792.0,26.9261,26.9888,26.8992,26.8992,30792.0
2020-02-05 14:00:00,30.0,30.04,29.88,30.02,122547.0,26.8903,26.9261,26.7827,26.9082,122547.0
2020-02-05 14:30:00,30.02,30.08,29.98,30.02,58735.0,26.9082,26.962,26.8723,26.9082,58735.0
2020-02-05 15:00:00,30.02,30.16,29.98,30.11,78443.0,26.9082,27.0337,26.8723,26.9888,78443.0
2020-02-05 15:30:00,30.11,30.2,30.06,30.12,413006.0,26.9888,27.0695,26.944,26.9978,413006.0
2020-02-06 09:30:00,30.39,30.58,29.84,30.09,203599.0,27.2398,27.4101,26.7468,26.9709,203599.0
2020-02-06 10:00:00,30.1,30.18,29.58,29.78,162034.0,26.9799,27.0516,26.5138,26.6931,162034.0
2020-02-06 10:30:00,29.76,29.98,29.71,29.71,112906.0,26.6751,26.8723,26.6303,26.6303,112906.0
2020-02-06 11:00:00,29.72,29.73,29.6,29.67,80333.0,26.6393,26.6482,26.5317,26.5945,80333.0
2020-02-06 11:30:00,29.68,29.79,29.65,29.72,101098.0,26.6034,26.702,26.5765,26.6393,101098.0
2020-02-06 12:00:00,29.71,29.78,29.67,29.76,52381.0,26.6303,26.6931,26.5945,26.6751,52381.0
2020-02-06 12:30:00,29.75,29.8,29.64,29.71,62549.0,26.6662,26.711,26.5676,26.6303,62549.0
2020-02-06 13:00:00,29.71,29.76,29.6,29.61,52273.0,26.6303,26.6751,26.5317,26.5407,52273.0
2020-02-06 13:30:00,29.62,29.67,29.55,29.63,67019.0,26.5496,26.5945,26.4869,26.5586,67019.0
2020-02-06 14:00:00,29.63,29.63,29.44,29.48,87838.0,26.5586,26.5586,26.3883,26.4242,87838.0
2020-02-06 14:30:00,29.48,29.48,29.37,29.43,65985.0,26.4242,26.4242,26.3256,26.3793,65985.0
2020-02-06 15:00:00,29.42,29.48,29.4,29.46,81632.0,26.3704,26.4242,26.3524,26.4062,81632.0
2020-02-06 15:30:00,29.46,29.56,29.39,29.46,261080.0,26.4062,26.4959,26.3435,26.4062,261080.0
2020-02-07 09:30:00,29.14,29.35,29.01,29.14,136644.0,26.1194,26.3076,26.0029,26.1194,136644.0
2020-02-07 10:00:00,29.12,29.25,29.02,29.25,107994.0,26.1015,26.218,26.0118,26.218,107994.0
2020-02-07 10:30:00,29.25,29.35,29.13,29.19,36555.0,26.218,26.3076,26.1104,26.1642,36555.0
2020-02-07 11:00:00,29.18,29.3,29.09,29.23,62658.0,26.1553,26.2628,26.0746,26.2001,62658.0
2020-02-07 11:30:00,29.23,29.29,29.12,29.18,40246.0,26.2001,26.2538,26.1015,26.1553,40246.0
2020-02-07 12:00:00,29.17,29.29,29.13,29.21,38216.0,26.1463,26.2538,26.1104,26.1821,38216.0
2020-02-07 12:30:00,29.21,29.22,29.12,29.16,43710.0,26.1821,26.1911,26.1015,26.1373,43710.0
2020-02-07 13:00:00,29.15,29.16,29.09,29.14,44318.0,26.1284,26.1373,26.0746,26.1194,44318.0
2020-02-07 13:30:00,29.14,29.17,29.08,29.08,45453.0,26.1194,26.1463,26.0656,26.0656,45453.0
2020-02-07 14:00:00,29.09,29.09,28.9,29.0,105295.0,26.0746,26.0746,25.9043,25.9939,105295.0
2020-02-07 14:30:00,29.0,29.04,28.96,29.01,62376.0,25.9939,26.0298,25.9581,26.0029,62376.0
2020-02-07 15:00:00,29.02,29.09,28.99,29.09,58950.0,26.0118,26.0746,25.9849,26.0746,58950.0
2020-02-07 15:30:00,29.09,29.12,28.97,29.03,205854.0,26.0746,26.1015,25.967,26.0208,205854.0
2020-02-10 09:30:00,28.83,29.1,28.75,29.1,116151.0,25.8415,26.0835,25.7698,26.0835,116151.0
2020-02-10 10:00:00,29.13,29.28,29.13,29.23,121981.0,26.1104,26.2449,26.1104,26.2001,121981.0
2020-02-10 10:30:00,29.21,29.35,29.2,29.29,62095.0,26.1821,26.3076,26.1732,26.2538,62095.0
2020-02-10 11:00:00,29.29,29.39,29.27,29.28,95266.0,26.2538,26.3435,26.2359,26.2449,95266.0
2020-02-10 11:30:00,29.28,29.3,29.14,29.16,68976.0,26.2449,26.2628,26.1194,26.1373,68976.0
2020-02-10 12:00:00,29.15,29.16,29.11,29.13,38498.0,26.1284,26.1373,26.0925,26.1104,38498.0
2020-02-10 12:30:00,29.13,29.13,29.07,29.09,35066.0,26.1104,26.1104,26.0567,26.0746,35066.0
2020-02-10 13:00:00,29.1,29.16,29.09,29.11,55815.0,26.0835,26.1373,26.0746,26.0925,55815.0
2020-02-10 13:30:00,29.12,29.15,29.09,29.09,32477.0,26.1015,26.1284,26.0746,26.0746,32477.0
2020-02-10 14:00:00,29.1,29.1,29.05,29.1,34565.0,26.0835,26.0835,26.0387,26.0835,34565.0
2020-02-10 14:30:00,29.09,29.15,29.08,29.12,39758.0,26.0746,26.1284,26.0656,26.1015,39758.0
2020-02-10 15:00:00,29.12,29.14,29.04,29.05,57516.0,26.1015,26.1194,26.0298,26.0387,57516.0
2020-02-10 15:30:00,29.05,29.13,29.04,29.1,195499.0,26.0387,26.1104,26.0298,26.0835,195499.0
2020-02-11 09:30:00,29.33,29.79,29.3,29.77,100239.0,26.2897,26.702,26.2628,26.6841,100239.0
2020-02-11 10:00:00,29.8,30.03,29.79,29.97,144461.0,26.711,26.9171,26.702,26.8634,144461.0
2020-02-11 10:30:00,29.98,30.03,29.86,29.95,125852.0,26.8723,26.9171,26.7648,26.8454,125852.0
2020-02-11 11:00:00,29.95,30.02,29.84,29.9,80272.0,26.8454,26.9082,26.7468,26.8006,80272.0
2020-02-11 11:30:00,29.89,29.96,29.81,29.83,78273.0,26.7917,26.8544,26.7199,26.7379,78273.0
2020-02-11 12:00:00,29.82,29.97,29.81,29.97,47926.0,26.7289,26.8634,26.7199,26.8634,47926.0
2020-02-11 12:30:00,29.97,29.98,29.84,29.87,60230.0,26.8634,26.8723,26.7468,26.7737,60230.0
2020-02-11 13:00:00,29.87,29.91,29.81,29.9,52795.0,26.7737,26.8096,26.7199,26.8006,52795.0
2020-02-11 13:30:00,29.9,29.91,29.78,29.8,51475.0,26.8006,26.8096,26.6931,26.711,51475.0
2020-02-11 14:00:00,29.8,29.82,29.72,29.74,30806.0,26.711,26.7289,26.6393,26.6572,30806.0
2020-02-11 14:30:00,29.76,29.79,29.69,29.7,30586.0,26.6751,26.702,26.6124,26.6213,30586.0
2020-02-11 15:00:00,29.7,29.73,29.6,29.65,42661.0,26.6213,26.6482,26.5317,26.5765,42661.0
2020-02-11 15:30:00,29.66,29.71,29.64,29.68,152270.0,26.5855,26.6303,26.5676,26.6034,152270.0
2020-02-12 09:30:00,29.97,30.12,29.82,29.99,123567.0,26.8634,26.9978,26.7289,26.8813,123567.0
2020-02-12 10:00:00,29.99,30.07,29.78,29.87,103496.0,26.8813,26.953,26.6931,26.7737,103496.0
2020-02-12 10:30:00,29.9,29.95,29.73,29.75,88048.0,26.8006,26.8454,26.6482,26.6662,88048.0
2020-02-12 11:00:00,29.75,29.77,29.65,29.75,125987.0,26.6662,26.6841,26.5765,26.6662,125987.0
2020-02-12 11:30:00,29.75,29.75,29.49,29.53,75583.0,26.6662,26.6662,26.4331,26.469,75583.0
2020-02-12 12:00:00,29.53,29.54,29.47,29.51,37205.0,26.469,26.4779,26.4152,26.451,37205.0
2020-02-12 12:30:00,29.51,29.61,29.5,29.52,47151.0,26.451,26.5407,26.4421,26.46,47151.0
2020-02-12 13:00:00,29.51,29.59,29.5,29.53,35630.0,26.451,26.5228,26.4421,26.469,35630.0
2020-02-12 13:30:00,29.53,29.55,29.48,29.55,49410.0,26.469,26.4869,26.4242,26.4869,49410.0
2020-02-12 14:00:00,29.54,29.56,29.49,29.5,46324.0,26.4779,26.4959,26.4331,26.4421,46324.0
2020-02-12 14:30:00,29.51,29.52,29.44,29.45,54049.0,26.451,26.46,26.3883,26.3973,54049.0
2020-02-12 15:00:00,29.46,29.5,29.28,29.37,133546.0,26.4062,26.4421,26.2449,26.3256,133546.0
2020-02-12 15:30:00,29.37,29.45,29.33,29.4,397020.0,26.3256,26.3973,26.2897,26.3524,397020.0
2020-02-13 09:30:00,29.21,29.56,29.08,29.35,61525.0,26.1821,26.4959,26.0656,26.3076,61525.0
2020-02-13 10:00:00,29.36,29.39,29.26,29.28,42852.0,26.3166,26.3435,26.227,26.2449,42852.0
2020-02-13 10:30:00,29.28,29.31,29.17,29.21,38386.0,26.2449,26.2718,26.1463,26.1821,38386.0
2020-02-13 11:00:00,29.22,29.22,29.13,29.21,78311.0,26.1911,26.1911,26.1104,26.1821,78311.0
2020-02-13 11:30:00,29.21,29.33,29.17,29.29,81765.0,26.1821,26.2897,26.1463,26.2538,81765.0
2020-02-13 12:00:00,29.28,29.35,29.27,29.32,35665.0,26.2449,26.3076,26.2359,26.2807,35665.0
2020-02-13 12:30:00,29.31,29.32,29.23,29.23,28710.0,26.2718,26.2807,26.2001,26.2001,28710.0
2020-02-13 13:00:00,29.22,29.29,29.22,29.26,28335.0,26.1911,26.2538,26.1911,26.227,28335.0
2020-02-13 13:30:00,29.25,29.27,29.13,29.18,38023.0,26.218,26.2359,26.1104,26.1553,38023.0
2020-02-13 14:00:00,29.17,29.19,29.05,29.08,67822.0,26.1463,26.1642,26.0387,26.0656,67822.0
2020-02-13 14:30:00,29.08,29.09,29.04,29.08,47665.0,26.0656,26.0746,26.0298,26.0656,47665.0
2020-02-13 15:00:00,29.08,29.11,29.02,29.1,61415.0,26.0656,26.0925,26.0118,26.0835,61415.0
2020-02-13 15:30:00,29.1,29.15,29.01,29.11,172774.0,26.0835,26.1284,26.0029,26.0925,172774.0
2020-02-14 09:30:00,29.24,29.46,28.95,28.99,116738.0,26.209,26.4062,25.9491,25.9849,116738.0
2020-02-14 10:00:00,29.01,29.01,28.54,28.64,203091.0,26.0029,26.0029,25.5816,25.6712,203091.0
2020-02-14 10:30:00,28.63,28.66,28.54,28.61,77927.0,25.6623,25.6892,25.5816,25.6443,77927.0
2020-02-14 11:00:00,28.6,28.64,28.46,28.6,115985.0,25.6354,25.6712,25.5099,25.6354,115985.0
2020-02-14 11:30:00,28.6,28.68,28.58,28.65,52658.0,25.6354,25.7071,25.6174,25.6802,52658.0
2020-02-14 12:00:00,28.64,28.65,28.54,28.56,36399.0,25.6712,25.6802,25.5816,25.5995,36399.0
2020-02-14 12:30:00,28.56,28.59,28.46,28.55,57797.0,25.5995,25.6264,25.5099,25.5906,57797.0
2020-02-14 13:00:00,28.55,28.57,28.42,28.43,39831.0,25.5906,25.6085,25.474,25.483,39831.0
2020-02-14 13:30:00,28.43,28.47,28.31,28.34,47341.0,25.483,25.5188,25.3754,25.4023,47341.0
2020-02-14 14:00:00,28.34,28.37,28.29,28.31,55357.0,25.4023,25.4292,25.3575,25.3754,55357.0
2020-02-14 14:30:00,28.3,28.45,28.27,28.45,92268.0,25.3665,25.5009,25.3396,25.5009,92268.0
2020-02-14 15:00:00,28.44,28.51,28.37,28.41,135457.0,25.492,25.5547,25.4292,25.4651,135457.0
2020-02-14 15:30:00,28.41,28.49,28.35,28.43,339611.0,25.4651,25.5368,25.4113,25.483,339611.0
2020-02-18 09:30:00,28.3,28.67,28.24,28.56,151898.0,25.3665,25.6981,25.3127,25.5995,151898.0
2020-02-18 10:00:00,28.54,28.66,28.42,28.43,90216.0,25.5816,25.6892,25.474,25.483,90216.0
2020-02-18 10:30:00,28.42,28.54,28.35,28.44,102269.0,25.474,25.5816,25.4113,25.492,102269.0
2020-02-18 11:00:00,28.43,28.49,28.39,28.46,149948.0,25.483,25.5368,25.4471,25.5099,149948.0
2020-02-18 11:30:00,28.46,28.52,28.17,28.18,250874.0,25.5099,25.5637,25.2499,25.2589,250874.0
2020-02-18 12:00:00,28.18,28.27,28.16,28.26,42476.0,25.2589,25.3396,25.241,25.3306,42476.0
2020-02-18 12:30:00,28.26,28.38,28.25,28.3,48675.0,25.3306,25.4382,25.3217,25.3665,48675.0
2020-02-18 13:00:00,28.3,28.57,28.27,28.56,197180.0,25.3665,25.6085,25.3396,25.5995,197180.0
2020-02-18 13:30:00,28.56,28.62,28.54,28.56,67226.0,25.5995,25.6533,25.5816,25.5995,67226.0
2020-02-18 14:00:00,28.55,28.82,28.55,28.79,160855.0,25.5906,25.8326,25.5906,25.8057,160855.0
2020-02-18 14:30:00,28.8,28.91,28.78,28.8,79242.0,25.8146,25.9132,25.7967,25.8146,79242.0
2020-02-18 15:00:00,28.8,28.84,28.7,28.71,93180.0,25.8146,25.8505,25.725,25.734,93180.0
2020-02-18 15:30:00,28.71,28.84,28.66,28.73,318352.0,25.734,25.8505,25.6892,25.7519,318352.0
2020-02-19 09:30:00,28.87,29.41,28.79,29.24,189166.0,25.8774,26.3614,25.8057,26.209,189166.0
2020-02-19 10:00:00,29.23,29.34,29.2,29.28,103472.0,26.2001,26.2987,26.1732,26.2449,103472.0
2020-02-19 10:30:00,29.27,29.3,29.2,29.26,73089.0,26.2359,26.2628,26.1732,26.227,73089.0
2020-02-19 11:00:00,29.25,29.33,29.21,29.29,133318.0,26.218,26.2897,26.1821,26.2538,133318.0
2020-02-19 11:30:00,29.3,29.36,29.04,29.06,185803.0,26.2628,26.3166,26.0298,26.0477,185803.0
2020-02-19 12:00:00,29.05,29.09,29.0,29.04,133798.0,26.0387,26.0746,25.9939,26.0298,133798.0
2020-02-19 12:30:00,29.04,29.16,29.01,29.1,93645.0,26.0298,26.1373,26.0029,26.0835,93645.0
2020-02-19 13:00:00,29.11,29.11,29.01,29.08,97809.0,26.0925,26.0925,26.0029,26.0656,97809.0
2020-02-19 13:30:00,29.06,29.08,29.0,29.04,70408.0,26.0477,26.0656,25.9939,26.0298,70408.0
2020-02-19 14:00:00,29.03,29.04,28.86,28.96,97133.0,26.0208,26.0298,25.8684,25.9581,97133.0
2020-02-19 14:30:00,28.96,29.1,28.95,29.0,134690.0,25.9581,26.0835,25.9491,25.9939,134690.0
2020-02-19 15:00:00,29.0,29.08,28.94,29.01,223798.0,25.9939,26.0656,25.9401,26.0029,223798.0
2020-02-19 15:30:00,29.0,29.25,28.99,29.11,276941.0,25.9939,26.218,25.9849,26.0925,276941.0
2020-02-20 09:30:00,29.13,29.32,28.97,29.2,108778.0,26.1104,26.2807,25.967,26.1732,108778.0
2020-02-20 10:00:00,29.22,29.3,29.19,29.21,64563.0,26.1911,26.2628,26.1642,26.1821,64563.0
2020-02-20 10:30:00,29.23,29.3,29.11,29.29,92828.0,26.2001,26.2628,26.0925,26.2538,92828.0
2020-02-20 11:00:00,29.29,29.38,29.24,29.29,101911.0,26.2538,26.3345,26.209,26.2538,101911.0
2020-02-20 11:30:00,29.29,29.29,28.93,28.93,123745.0,26.2538,26.2538,25.9312,25.9312,123745.0
2020-02-20 12:00:00,28.95,29.06,28.9,29.0,70464.0,25.9491,26.0477,25.9043,25.9939,70464.0
2020-02-20 12:30:00,29.03,29.15,28.99,29.06,60943.0,26.0208,26.1284,25.9849,26.0477,60943.0
2020-02-20 13:00:00,29.05,29.27,29.03,29.27,85876.0,26.0387,26.2359,26.0208,26.2359,85876.0
2020-02-20 13:30:00,29.27,29.32,29.22,29.27,73277.0,26.2359,26.2807,26.1911,26.2359,73277.0
2020-02-20 14:00:00,29.28,29.3,29.22,29.27,40026.0,26.2449,26.2628,26.1911,26.2359,40026.0
2020-02-20 14:30:00,29.28,29.35,29.27,29.3,36415.0,26.2449,26.3076,26.2359,26.2628,36415.0
2020-02-20 15:00:00,29.28,29.34,29.26,29.31,44665.0,26.2449,26.2987,26.227,26.2718,44665.0
2020-02-20 15:30:00,29.32,29.43,29.3,29.35,309861.0,26.2807,26.3793,26.2628,26.3076,309861.0
2020-02-21 09:30:00,29.05,29.14,28.81,28.9,136900.0,26.0387,26.1194,25.8236,25.9043,136900.0
2020-02-21 10:00:00,28.9,29.2,28.78,29.11,115307.0,25.9043,26.1732,25.7967,26.0925,115307.0
2020-02-21 10:30:00,29.12,29.34,29.08,29.33,84587.0,26.1015,26.2987,26.0656,26.2897,84587.0
2020-02-21 11:00:00,29.34,29.58,29.32,29.51,189510.0,26.2987,26.5138,26.2807,26.451,189510.0
2020-02-21 11:30:00,29.52,29.68,29.46,29.66,123382.0,26.46,26.6034,26.4062,26.5855,123382.0
2020-02-21 12:00:00,29.67,29.7,29.57,29.61,50116.0,26.5945,26.6213,26.5048,26.5407,50116.0
2020-02-21 12:30:00,29.61,29.7,29.58,29.7,50650.0,26.5407,26.6213,26.5138,26.6213,50650.0
2020-02-21 13:00:00,29.69,29.75,29.61,29.68,46352.0,26.6124,26.6662,26.5407,26.6034,46352.0
2020-02-21 13:30:00,29.68,29.7,29.62,29.68,41304.0,26.6034,26.6213,26.5496,26.6034,41304.0
2020-02-21 14:00:00,29.69,29.76,29.65,29.74,59849.0,26.6124,26.6751,26.5765,26.6572,59849.0
2020-02-21 14:30:00,29.75,29.8,29.68,29.71,97515.0,26.6662,26.711,26.6034,26.6303,97515.0
2020-02-21 15:00:00,29.71,29.73,29.64,29.7,113779.0,26.6303,26.6482,26.5676,26.6213,113779.0
2020-02-21 15:30:00,29.7,29.76,29.65,29.7,308578.0,26.6213,26.6751,26.5765,26.6213,308578.0
2020-02-24 09:30:00,28.25,29.67,28.21,29.17,482372.0,25.3217,26.5945,25.2858,26.1463,482372.0
2020-02-24 10:00:00,29.14,29.43,29.1,29.33,305550.0,26.1194,26.3793,26.0835,26.2897,305550.0
2020-02-24 10:30:00,29.31,29.31,29.04,29.15,113661.0,26.2718,26.2718,26.0298,26.1284,113661.0
2020-02-24 11:00:00,29.14,29.25,29.11,29.21,132413.0,26.1194,26.218,26.0925,26.1821,132413.0
2020-02-24 11:30:00,29.2,29.25,29.08,29.13,110470.0,26.1732,26.218,26.0656,26.1104,110470.0
2020-02-24 12:00:00,29.13,29.15,29.07,29.12,67553.0,26.1104,26.1284,26.0567,26.1015,67553.0
2020-02-24 12:30:00,29.12,29.2,29.08,29.17,75079.0,26.1015,26.1732,26.0656,26.1463,75079.0
2020-02-24 13:00:00,29.17,29.26,29.14,29.24,95232.0,26.1463,26.227,26.1194,26.209,95232.0
2020-02-24 13:30:00,29.23,29.25,29.15,29.23,43684.0,26.2001,26.218,26.1284,26.2001,43684.0
2020-02-24 14:00:00,29.23,29.24,29.1,29.21,51353.0,26.2001,26.209,26.0835,26.1821,51353.0
2020-02-24 14:30:00,29.21,29.45,29.19,29.44,108689.0,26.1821,26.3973,26.1642,26.3883,108689.0
2020-02-24 15:00:00,29.44,29.57,29.41,29.47,104842.0,26.3883,26.5048,26.3614,26.4152,104842.0
2020-02-24 15:30:00,29.46,29.47,29.24,29.32,393653.0,26.4062,26.4152,26.209,26.2807,393653.0
2020-02-25 09:30:00,29.4,29.53,29.19,29.41,207943.0,26.3524,26.469,26.1642,26.3614,207943.0
2020-02-25 10:00:00,29.39,29.48,28.98,28.98,143688.0,26.3435,26.4242,25.976,25.976,143688.0
2020-02-25 10:30:00,29.0,29.1,28.75,28.96,108166.0,25.9939,26.0835,25.7698,25.9581,108166.0
2020-02-25 11:00:00,28.95,29.06,28.81,28.86,85762.0,25.9491,26.0477,25.8236,25.8684,85762.0
2020-02-25 11:30:00,28.84,28.88,28.73,28.79,93025.0,25.8505,25.8863,25.7519,25.8057,93025.0
2020-02-25 12:00:00,28.8,28.8,28.52,28.62,104891.0,25.8146,25.8146,25.5637,25.6533,104891.0
2020-02-25 12:30:00,28.62,28.71,28.56,28.57,51337.0,25.6533,25.734,25.5995,25.6085,51337.0
2020-02-25 13:00:00,28.57,28.66,28.4,28.43,66966.0,25.6085,25.6892,25.4561,25.483,66966.0
2020-02-25 13:30:00,28.42,28.49,28.35,28.41,55148.0,25.474,25.5368,25.4113,25.4651,55148.0
2020-02-25 14:00:00,28.41,28.45,28.14,28.15,92388.0,25.4651,25.5009,25.2231,25.232,92388.0
2020-02-25 14:30:00,28.16,28.25,28.0,28.2,70360.0,25.241,25.3217,25.0976,25.2768,70360.0
2020-02-25 15:00:00,28.22,28.33,28.04,28.15,89439.0,25.2948,25.3934,25.1334,25.232,89439.0
2020-02-25 15:30:00,28.15,28.25,28.01,28.05,274082.0,25.232,25.3217,25.1065,25.1424,274082.0
2020-02-26 09:30:00,28.22,28.38,28.13,28.23,109195.0,25.2948,25.4382,25.2141,25.3037,109195.0
2020-02-26 10:00:00,28.21,28.24,28.05,28.18,78787.0,25.2858,25.3127,25.1424,25.2589,78787.0
2020-02-26 10:30:00,28.18,28.44,28.15,28.37,77376.0,25.2589,25.492,25.232,25.4292,77376.0
2020-02-26 11:00:00,28.38,28.6,28.32,28.56,56214.0,25.4382,25.6354,25.3844,25.5995,56214.0
2020-02-26 11:30:00,28.56,28.56,28.25,28.37,52000.0,25.5995,25.5995,25.3217,25.4292,52000.0
2020-02-26 12:00:00,28.37,28.39,28.09,28.17,54406.0,25.4292,25.4471,25.1782,25.2499,54406.0
2020-02-26 12:30:00,28.19,28.29,28.16,28.26,36637.0,25.2679,25.3575,25.241,25.3306,36637.0
2020-02-26 13:00:00,28.24,28.29,28.13,28.25,47866.0,25.3127,25.3575,25.2141,25.3217,47866.0
2020-02-26 13:30:00,28.23,28.23,27.86,27.9,72313.0,25.3037,25.3037,24.9721,25.0079,72313.0
2020-02-26 14:00:00,27.91,28.04,27.86,27.92,65643.0,25.0169,25.1334,24.9721,25.0259,65643.0
2020-02-26 14:30:00,27.93,27.97,27.84,27.9,87747.0,25.0348,25.0707,24.9542,25.0079,87747.0
2020-02-26 15:00:00,27.9,28.0,27.83,27.9,73748.0,25.0079,25.0976,24.9452,25.0079,73748.0
2020-02-26 15:30:00,27.89,27.96,27.83,27.85,205685.0,24.999,25.0617,24.9452,24.9631,205685.0
2020-02-27 09:30:00,27.35,27.38,26.59,26.82,157685.0,24.5149,24.5418,23.8337,24.0399,157685.0
2020-02-27 10:00:00,26.8,26.87,26.47,26.52,127170.0,24.022,24.0847,23.7262,23.771,127170.0
2020-02-27 10:30:00,26.48,27.02,26.4,27.01,78809.0,23.7351,24.2192,23.6634,24.2102,78809.0
2020-02-27 11:00:00,27.0,27.29,26.96,27.14,79620.0,24.2012,24.4612,24.1654,24.3267,79620.0
2020-02-27 11:30:00,27.14,27.51,27.12,27.51,87432.0,24.3267,24.6584,24.3088,24.6584,87432.0
2020-02-27 12:00:00,27.5,27.86,27.46,27.81,138105.0,24.6494,24.9721,24.6135,24.9273,138105.0
2020-02-27 12:30:00,27.8,27.96,27.78,27.83,75685.0,24.9183,25.0617,24.9004,24.9452,75685.0
2020-02-27 13:00:00,27.8,27.91,27.62,27.66,108750.0,24.9183,25.0169,24.757,24.7928,108750.0
2020-02-27 13:30:00,27.64,27.7,27.33,27.48,96557.0,24.7749,24.8287,24.497,24.6315,96557.0
2020-02-27 14:00:00,27.48,27.53,27.37,27.48,99445.0,24.6315,24.6763,24.5329,24.6315,99445.0
2020-02-27 14:30:00,27.46,27.47,27.26,27.28,77965.0,24.6135,24.6225,24.4343,24.4522,77965.0
2020-02-27 15:00:00,27.27,27.33,27.19,27.21,115399.0,24.4432,24.497,24.3715,24.3895,115399.0
2020-02-27 15:30:00,27.2,27.27,26.88,26.89,382392.0,24.3805,24.4432,24.0937,24.1026,382392.0
2020-02-28 09:30:00,25.92,26.82,25.92,26.01,290250.0,23.2332,24.0399,23.2332,23.3138,290250.0
2020-02-28 10:00:00,26.02,26.16,25.67,25.88,206178.0,23.3228,23.4483,23.0091,23.1973,206178.0
2020-02-28 10:30:00,25.86,26.15,25.77,26.08,111853.0,23.1794,23.4393,23.0987,23.3766,111853.0
2020-02-28 11:00:00,26.07,26.16,25.8,26.16,121808.0,23.3676,23.4483,23.1256,23.4483,121808.0
2020-02-28 11:30:00,26.13,26.59,26.11,26.36,233648.0,23.4214,23.8337,23.4035,23.6276,233648.0
2020-02-28 12:00:00,26.35,26.57,26.17,26.56,172122.0,23.6186,23.8158,23.4573,23.8068,172122.0
2020-02-28 12:30:00,26.58,26.69,26.35,26.59,137436.0,23.8248,23.9234,23.6186,23.8337,137436.0
2020-02-28 13:00:00,26.59,26.66,26.42,26.47,136754.0,23.8337,23.8965,23.6813,23.7262,136754.0
2020-02-28 13:30:00,26.46,26.52,26.28,26.39,174515.0,23.7172,23.771,23.5559,23.6545,174515.0
2020-02-28 14:00:00,26.37,26.45,26.22,26.33,172753.0,23.6365,23.7082,23.5021,23.6007,172753.0
2020-02-28 14:30:00,26.31,26.66,26.31,26.37,150547.0,23.5828,23.8965,23.5828,23.6365,150547.0
2020-02-28 15:00:00,26.42,26.54,26.19,26.19,151247.0,23.6813,23.7889,23.4752,23.4752,151247.0
2020-02-28 15:30:00,26.19,26.69,26.15,26.63,580705.0,23.4752,23.9234,23.4393,23.8696,580705.0
2020-03-02 09:30:00,26.61,26.98,26.12,26.12,250816.0,23.8517,24.1833,23.4124,23.4124,250816.0
2020-03-02 10:00:00,26.11,26.13,25.78,26.07,270397.0,23.4035,23.4214,23.1077,23.3676,270397.0
2020-03-02 10:30:00,26.07,26.44,26.01,26.29,133565.0,23.3676,23.6993,23.3138,23.5648,133565.0
2020-03-02 11:00:00,26.29,26.48,26.25,26.46,198120.0,23.5648,23.7351,23.529,23.7172,198120.0
2020-03-02 11:30:00,26.46,26.68,26.42,26.67,163366.0,23.7172,23.9144,23.6813,23.9054,163366.0
2020-03-02 12:00:00,26.68,26.72,26.41,26.46,112219.0,23.9144,23.9503,23.6724,23.7172,112219.0
2020-03-02 12:30:00,26.48,26.81,26.48,26.81,201653.0,23.7351,24.0309,23.7351,24.0309,201653.0
2020-03-02 13:00:00,26.81,26.88,26.54,26.58,119088.0,24.0309,24.0937,23.7889,23.8248,119088.0
2020-03-02 13:30:00,26.59,26.81,26.48,26.81,184484.0,23.8337,24.0309,23.7351,24.0309,184484.0
2020-03-02 14:00:00,26.82,26.99,26.72,26.74,139848.0,24.0399,24.1923,23.9503,23.9682,139848.0
2020-03-02 14:30:00,26.74,26.83,26.65,26.7,128614.0,23.9682,24.0488,23.8875,23.9323,128614.0
2020-03-02 15:00:00,26.7,26.88,26.69,26.82,88681.0,23.9323,24.0937,23.9234,24.0399,88681.0
2020-03-02 15:30:00,26.83,27.3,26.81,27.28,673533.0,24.0488,24.4701,24.0309,24.4522,673533.0
2020-03-03 09:30:00,27.32,27.38,26.84,27.28,197235.0,24.4881,24.5418,24.0578,24.4522,197235.0
2020-03-03 10:00:00,27.3,27.99,27.01,27.33,226227.0,24.4701,25.0886,24.2102,24.497,226227.0
2020-03-03 10:30:00,27.35,27.68,27.32,27.68,108948.0,24.5149,24.8107,24.4881,24.8107,108948.0
2020-03-03 11:00:00,27.66,27.72,27.0,27.05,111727.0,24.7928,24.8466,24.2012,24.246,111727.0
2020-03-03 11:30:00,27.04,27.26,26.97,27.21,115735.0,24.2371,24.4343,24.1743,24.3895,115735.0
2020-03-03 12:00:00,27.21,27.33,27.15,27.18,107965.0,24.3895,24.497,24.3357,24.3626,107965.0
2020-03-03 12:30:00,27.2,27.21,27.05,27.11,49132.0,24.3805,24.3895,24.246,24.2998,49132.0
2020-03-03 13:00:00,27.08,27.1,26.86,26.96,133202.0,24.2729,24.2909,24.0757,24.1654,133202.0
2020-03-03 13:30:00,26.94,26.99,26.53,26.53,202179.0,24.1474,24.1923,23.7799,23.7799,202179.0
2020-03-03 14:00:00,26.56,26.73,26.39,26.73,87021.0,23.8068,23.9592,23.6545,23.9592,87021.0
2020-03-03 14:30:00,26.7,26.81,26.51,26.77,97950.0,23.9323,24.0309,23.762,23.9951,97950.0
2020-03-03 15:00:00,26.77,27.01,26.71,26.97,98071.0,23.9951,24.2102,23.9413,24.1743,98071.0
2020-03-03 15:30:00,26.95,26.98,26.55,26.65,227940.0,24.1564,24.1833,23.7979,23.8875,227940.0
2020-03-04 09:30:00,27.35,27.41,26.56,26.68,168484.0,24.5149,24.5687,23.8068,23.9144,168484.0
2020-03-04 10:00:00,26.68,27.11,26.64,26.85,95135.0,23.9144,24.2998,23.8785,24.0668,95135.0
2020-03-04 10:30:00,26.86,26.89,26.66,26.76,78840.0,24.0757,24.1026,23.8965,23.9861,78840.0
2020-03-04 11:00:00,26.78,27.03,26.78,27.01,79526.0,24.004,24.2281,24.004,24.2102,79526.0
2020-03-04 11:30:00,27.01,27.07,26.92,26.97,47264.0,24.2102,24.264,24.1295,24.1743,47264.0
2020-03-04 12:00:00,26.97,27.16,26.91,27.16,78424.0,24.1743,24.3446,24.1206,24.3446,78424.0
2020-03-04 12:30:00,27.16,27.16,26.99,27.11,94178.0,24.3446,24.3446,24.1923,24.2998,94178.0
2020-03-04 13:00:00,27.12,27.21,27.07,27.14,64432.0,24.3088,24.3895,24.264,24.3267,64432.0
2020-03-04 13:30:00,27.14,27.2,27.07,27.1,79380.0,24.3267,24.3805,24.264,24.2909,79380.0
2020-03-04 14:00:00,27.1,27.15,27.03,27.14,100032.0,24.2909,24.3357,24.2281,24.3267,100032.0
2020-03-04 14:30:00,27.15,27.24,27.12,27.14,119284.0,24.3357,24.4163,24.3088,24.3267,119284.0
2020-03-04 15:00:00,27.14,27.23,27.08,27.2,148048.0,24.3267,24.4074,24.2729,24.3805,148048.0
2020-03-04 15:30:00,27.19,27.4,27.18,27.35,597167.0,24.3715,24.5598,24.3626,24.5149,597167.0
2020-03-05 09:30:00,26.53,26.68,26.02,26.14,190614.0,23.7799,23.9144,23.3228,23.4304,190614.0
2020-03-05 10:00:00,26.14,26.28,25.99,26.1,179019.0,23.4304,23.5559,23.2959,23.3945,179019.0
2020-03-05 10:30:00,26.1,26.11,25.85,26.0,140398.0,23.3945,23.4035,23.1704,23.3049,140398.0
2020-03-05 11:00:00,26.01,26.24,25.98,26.19,154973.0,23.3138,23.52,23.287,23.4752,154973.0
2020-03-05 11:30:00,26.2,26.27,25.99,26.04,90546.0,23.4842,23.5469,23.2959,23.3407,90546.0
2020-03-05 12:00:00,26.04,26.06,25.84,25.86,121823.0,23.3407,23.3587,23.1615,23.1794,121823.0
2020-03-05 12:30:00,25.85,25.89,25.68,25.79,140485.0,23.1704,23.2063,23.0181,23.1167,140485.0
2020-03-05 13:00:00,25.8,25.89,25.72,25.86,76864.0,23.1256,23.2063,23.0539,23.1794,76864.0
2020-03-05 13:30:00,25.86,25.9,25.71,25.82,86188.0,23.1794,23.2153,23.0449,23.1435,86188.0
2020-03-05 14:00:00,25.81,25.86,25.62,25.64,70803.0,23.1346,23.1794,22.9643,22.9822,70803.0
2020-03-05 14:30:00,25.66,25.77,25.6,25.67,74670.0,23.0001,23.0987,22.9463,23.0091,74670.0
2020-03-05 15:00:00,25.68,25.68,25.35,25.59,136951.0,23.0181,23.0181,22.7223,22.9374,136951.0
2020-03-05 15:30:00,25.58,25.71,25.51,25.66,409912.0,22.9284,23.0449,22.8657,23.0001,409912.0
2020-03-06 09:30:00,24.82,25.16,24.7,25.02,230690.0,22.2472,22.552,22.1396,22.4265,230690.0
2020-03-06 10:00:00,25.03,25.57,25.03,25.54,206092.0,22.4354,22.9195,22.4354,22.8926,206092.0
2020-03-06 10:30:00,25.55,25.81,25.46,25.8,115546.0,22.9015,23.1346,22.8209,23.1256,115546.0
2020-03-06 11:00:00,25.81,25.83,25.15,25.21,127928.0,23.1346,23.1525,22.543,22.5968,127928.0
2020-03-06 11:30:00,25.19,25.36,25.14,25.15,69212.0,22.5788,22.7312,22.534,22.543,69212.0
2020-03-06 12:00:00,25.16,25.17,25.05,25.14,92067.0,22.552,22.5609,22.4534,22.534,92067.0
2020-03-06 12:30:00,25.13,25.27,25.12,25.14,92848.0,22.5251,22.6506,22.5161,22.534,92848.0
2020-03-06 13:00:00,25.15,25.24,25.12,25.19,76383.0,22.543,22.6237,22.5161,22.5788,76383.0
2020-03-06 13:30:00,25.17,25.26,25.04,25.08,74913.0,22.5609,22.6416,22.4444,22.4803,74913.0
2020-03-06 14:00:00,25.08,25.12,24.93,24.94,98179.0,22.4803,22.5161,22.3458,22.3548,98179.0
2020-03-06 14:30:00,24.92,24.96,24.8,24.81,93457.0,22.3368,22.3727,22.2293,22.2382,93457.0
2020-03-06 15:00:00,24.81,24.9,24.75,24.76,110830.0,22.2382,22.3189,22.1845,22.1934,110830.0
2020-03-06 15:30:00,24.76,25.08,24.74,24.95,574237.0,22.1934,22.4803,22.1755,22.3637,574237.0
2020-03-09 09:30:00,23.17,23.52,22.96,23.35,127443.0,20.7682,21.082,20.58,20.9296,127443.0
2020-03-09 10:00:00,23.31,23.39,22.86,22.91,160115.0,20.8937,20.9654,20.4904,20.5352,160115.0
2020-03-09 10:30:00,22.89,23.02,22.31,22.33,180311.0,20.5173,20.6338,19.9974,20.0153,180311.0
2020-03-09 11:00:00,22.31,22.39,22.13,22.33,189760.0,19.9974,20.0691,19.836,20.0153,189760.0
2020-03-09 11:30:00,22.32,22.74,22.3,22.7,176424.0,20.0063,20.3828,19.9884,20.347,176424.0
2020-03-09 12:00:00,22.7,22.89,22.32,22.33,151000.0,20.347,20.5173,20.0063,20.0153,151000.0
2020-03-09 12:30:00,22.32,22.34,22.03,22.05,166534.0,20.0063,20.0243,19.7464,19.7643,166534.0
2020-03-09 13:00:00,22.05,22.31,22.01,22.17,96707.0,19.7643,19.9974,19.7285,19.8719,96707.0
2020-03-09 13:30:00,22.17,22.17,21.87,21.87,138116.0,19.8719,19.8719,19.603,19.603,138116.0
2020-03-09 14:00:00,21.88,21.89,21.64,21.64,147442.0,19.612,19.6209,19.3968,19.3968,147442.0
2020-03-09 14:30:00,21.64,21.71,21.56,21.69,174877.0,19.3968,19.4596,19.3251,19.4417,174877.0
2020-03-09 15:00:00,21.69,21.69,21.44,21.5,240311.0,19.4417,19.4417,19.2176,19.2713,240311.0
2020-03-09 15:30:00,21.51,21.54,20.3,21.2,698500.0,19.2803,19.3072,18.1957,19.0024,698500.0
2020-03-10 09:30:00,22.23,22.56,21.6,21.66,194036.0,19.9257,20.2215,19.361,19.4148,194036.0
2020-03-10 10:00:00,21.63,21.88,21.52,21.83,189373.0,19.3879,19.612,19.2893,19.5671,189373.0
2020-03-10 10:30:00,21.83,21.84,21.44,21.51,156615.0,19.5671,19.5761,19.2176,19.2803,156615.0
2020-03-10 11:00:00,21.51,21.56,21.0,21.01,221542.0,19.2803,19.3251,18.8232,18.8321,221542.0
2020-03-10 11:30:00,21.02,21.02,20.7,20.98,263603.0,18.8411,18.8411,18.5543,18.8052,263603.0
2020-03-10 12:00:00,20.99,21.55,20.99,21.39,304696.0,18.8142,19.3162,18.8142,19.1727,304696.0
2020-03-10 12:30:00,21.39,21.39,21.07,21.28,174370.0,19.1727,19.1727,18.8859,19.0742,174370.0
2020-03-10 13:00:00,21.28,21.49,21.23,21.48,158042.0,19.0742,19.2624,19.0293,19.2534,158042.0
2020-03-10 13:30:00,21.5,21.75,21.15,21.17,201908.0,19.2713,19.4954,18.9576,18.9756,201908.0
2020-03-10 14:00:00,21.17,21.91,21.09,21.91,315290.0,18.9756,19.6388,18.9038,19.6388,315290.0
2020-03-10 14:30:00,21.91,22.23,21.78,22.17,269113.0,19.6388,19.9257,19.5223,19.8719,269113.0
2020-03-10 15:00:00,22.19,22.4,22.06,22.35,385624.0,19.8898,20.0781,19.7733,20.0332,385624.0
2020-03-10 15:30:00,22.35,22.7,22.18,22.59,813457.0,20.0332,20.347,19.8809,20.2484,813457.0
2020-03-11 09:30:00,21.93,21.99,20.99,21.1,325068.0,19.6568,19.7106,18.8142,18.9128,325068.0
2020-03-11 10:00:00,21.1,21.66,21.0,21.46,284740.0,18.9128,19.4148,18.8232,19.2355,284740.0
2020-03-11 10:30:00,21.45,21.5,21.13,21.39,283916.0,19.2265,19.2713,18.9397,19.1727,283916.0
2020-03-11 11:00:00,21.4,21.64,21.33,21.52,159608.0,19.1817,19.3968,19.119,19.2893,159608.0
2020-03-11 11:30:00,21.54,21.69,21.44,21.51,119273.0,19.3072,19.4417,19.2176,19.2803,119273.0
2020-03-11 12:00:00,21.51,21.9,21.44,21.75,111336.0,19.2803,19.6299,19.2176,19.4954,111336.0
2020-03-11 12:30:00,21.73,21.76,21.27,21.41,136021.0,19.4775,19.5044,19.0652,19.1907,136021.0
2020-03-11 13:00:00,21.41,21.55,21.3,21.52,100668.0,19.1907,19.3162,19.0921,19.2893,100668.0
2020-03-11 13:30:00,21.52,21.56,21.22,21.28,89603.0,19.2893,19.3251,19.0204,19.0742,89603.0
2020-03-11 14:00:00,21.29,21.3,21.03,21.12,128393.0,19.0831,19.0921,18.8501,18.9307,128393.0
2020-03-11 14:30:00,21.15,21.26,21.01,21.12,136509.0,18.9576,19.0562,18.8321,18.9307,136509.0
2020-03-11 15:00:00,21.13,21.16,20.72,20.84,236077.0,18.9397,18.9666,18.5722,18.6798,236077.0
2020-03-11 15:30:00,20.84,21.32,20.8,21.15,418686.0,18.6798,19.11,18.6439,18.9576,418686.0
2020-03-12 09:30:00,19.6,19.95,18.89,19.2,230160.0,17.5683,17.882,16.9319,17.2098,230160.0
2020-03-12 10:00:00,19.19,19.21,18.94,19.02,241443.0,17.2008,17.2187,16.9767,17.0484,241443.0
2020-03-12 10:30:00,19.01,19.9,19.0,19.71,286993.0,17.0395,17.8372,17.0305,17.6669,286993.0
2020-03-12 11:00:00,19.71,19.72,19.08,19.15,323984.0,17.6669,17.6759,17.1022,17.1649,323984.0
2020-03-12 11:30:00,19.16,19.3,19.0,19.14,225430.0,17.1739,17.2994,17.0305,17.156,225430.0
2020-03-12 12:00:00,19.13,19.46,18.91,19.44,228459.0,17.147,17.4428,16.9498,17.4249,228459.0
2020-03-12 12:30:00,19.43,20.03,19.1,19.93,139745.0,17.4159,17.9537,17.1201,17.8641,139745.0
2020-03-12 13:00:00,19.92,20.52,19.62,19.66,238708.0,17.8551,18.3929,17.5862,17.6221,238708.0
2020-03-12 13:30:00,19.66,19.76,19.17,19.48,144225.0,17.6221,17.7117,17.1829,17.4607,144225.0
2020-03-12 14:00:00,19.47,19.61,19.34,19.34,111984.0,17.4518,17.5773,17.3352,17.3352,111984.0
2020-03-12 14:30:00,19.31,19.41,19.17,19.33,226124.0,17.3084,17.398,17.1829,17.3263,226124.0
2020-03-12 15:00:00,19.34,19.36,19.07,19.08,268617.0,17.3352,17.3532,17.0932,17.1022,268617.0
2020-03-12 15:30:00,19.09,19.25,18.68,18.74,524816.0,17.1112,17.2546,16.7437,16.7974,524816.0
2020-03-13 09:30:00,20.13,21.23,20.02,20.34,322493.0,18.0434,19.0293,17.9448,18.2316,322493.0
2020-03-13 10:00:00,20.34,21.03,20.17,20.86,326215.0,18.2316,18.8501,18.0792,18.6977,326215.0
2020-03-13 10:30:00,20.85,21.09,20.48,20.48,204296.0,18.6887,18.9038,18.3571,18.3571,204296.0
2020-03-13 11:00:00,20.48,20.82,20.32,20.32,283814.0,18.3571,18.6618,18.2137,18.2137,283814.0
2020-03-13 11:30:00,20.34,20.34,20.07,20.31,167013.0,18.2316,18.2316,17.9896,18.2047,167013.0
2020-03-13 12:00:00,20.31,20.4,20.03,20.39,145124.0,18.2047,18.2854,17.9537,18.2764,145124.0
2020-03-13 12:30:00,20.38,20.94,20.38,20.8,172087.0,18.2674,18.7694,18.2674,18.6439,172087.0
2020-03-13 13:00:00,20.8,20.88,20.59,20.84,158827.0,18.6439,18.7156,18.4557,18.6798,158827.0
2020-03-13 13:30:00,20.84,21.15,20.83,21.13,160727.0,18.6798,18.9576,18.6708,18.9397,160727.0
2020-03-13 14:00:00,21.12,21.14,20.9,20.99,161051.0,18.9307,18.9487,18.7335,18.8142,161051.0
2020-03-13 14:30:00,20.99,21.02,20.85,20.89,170845.0,18.8142,18.8411,18.6887,18.7246,170845.0
2020-03-13 15:00:00,20.88,21.14,20.88,21.09,227145.0,18.7156,18.9487,18.7156,18.9038,227145.0
2020-03-13 15:30:00,21.1,21.85,21.07,21.85,470615.0,18.9128,19.5851,18.8859,19.5851,470615.0
2020-03-16 09:30:00,19.09,19.37,18.5,19.25,116785.0,17.1112,17.3621,16.5823,17.2546,116785.0
2020-03-16 10:00:00,19.24,19.84,19.13,19.72,148072.0,17.2456,17.7834,17.147,17.6759,148072.0
2020-03-16 10:30:00,19.73,20.6,19.72,20.36,191662.0,17.6848,18.4646,17.6759,18.2495,191662.0
2020-03-16 11:00:00,20.35,20.42,19.92,20.06,120655.0,18.2406,18.3033,17.8551,17.9806,120655.0
2020-03-16 11:30:00,20.03,20.16,19.61,19.72,149705.0,17.9537,18.0702,17.5773,17.6759,149705.0
2020-03-16 12:00:00,19.75,20.08,19.66,19.86,132764.0,17.7027,17.9985,17.6221,17.8013,132764.0
2020-03-16 12:30:00,19.87,20.03,19.65,19.73,83759.0,17.8103,17.9537,17.6131,17.6848,83759.0
2020-03-16 13:00:00,19.73,19.77,19.53,19.71,95411.0,17.6848,17.7207,17.5056,17.6669,95411.0
2020-03-16 13:30:00,19.71,20.09,19.57,19.59,146999.0,17.6669,18.0075,17.5414,17.5593,146999.0
2020-03-16 14:00:00,19.59,19.68,19.21,19.38,128176.0,17.5593,17.64,17.2187,17.3711,128176.0
2020-03-16 14:30:00,19.35,19.52,19.02,19.14,205975.0,17.3442,17.4966,17.0484,17.156,205975.0
2020-03-16 15:00:00,19.14,19.25,18.58,18.6,242568.0,17.156,17.2546,16.654,16.672,242568.0
2020-03-16 15:30:00,18.6,18.61,17.66,17.86,635624.0,16.672,16.6809,15.8294,16.0087,635624.0
2020-03-17 09:30:00,18.12,18.42,17.3,17.44,296635.0,16.2417,16.5106,15.5067,15.6322,296635.0
2020-03-17 10:00:00,17.42,18.1,17.3,18.06,212150.0,15.6143,16.2238,15.5067,16.1879,212150.0
2020-03-17 10:30:00,18.02,18.06,17.26,17.35,142109.0,16.1521,16.1879,15.4709,15.5515,142109.0
2020-03-17 11:00:00,17.34,18.28,17.26,18.23,263491.0,15.5426,16.3851,15.4709,16.3403,263491.0
2020-03-17 11:30:00,18.23,18.35,17.81,17.95,154381.0,16.3403,16.4479,15.9638,16.0893,154381.0
2020-03-17 12:00:00,17.95,18.44,17.89,18.16,277303.0,16.0893,16.5285,16.0356,16.2776,277303.0
2020-03-17 12:30:00,18.14,18.27,17.72,17.76,135452.0,16.2596,16.3762,15.8832,15.919,135452.0
2020-03-17 13:00:00,17.78,17.89,17.53,17.55,123740.0,15.937,16.0356,15.7129,15.7308,123740.0
2020-03-17 13:30:00,17.54,17.82,17.5,17.73,150231.0,15.7218,15.9728,15.686,15.8921,150231.0
2020-03-17 14:00:00,17.73,18.08,17.73,18.04,204968.0,15.8921,16.2059,15.8921,16.17,204968.0
2020-03-17 14:30:00,18.04,18.12,17.73,17.86,124330.0,16.17,16.2417,15.8921,16.0087,124330.0
2020-03-17 15:00:00,17.87,17.94,17.56,17.58,215677.0,16.0176,16.0804,15.7398,15.7577,215677.0
2020-03-17 15:30:00,17.58,17.93,17.3,17.5,805318.0,15.7577,16.0714,15.5067,15.686,805318.0
2020-03-18 09:30:00,16.22,16.56,15.72,16.05,224447.0,14.5387,14.8434,14.0905,14.3863,224447.0
2020-03-18 10:00:00,16.04,16.37,15.21,15.29,221678.0,14.3773,14.6731,13.6334,13.7051,221678.0
2020-03-18 10:30:00,15.29,15.65,15.12,15.12,173219.0,13.7051,14.0277,13.5527,13.5527,173219.0
2020-03-18 11:00:00,15.15,15.53,15.0,15.23,192226.0,13.5796,13.9202,13.4451,13.6513,192226.0
2020-03-18 11:30:00,15.26,15.46,15.02,15.12,139423.0,13.6782,13.8574,13.4631,13.5527,139423.0
2020-03-18 12:00:00,15.08,15.34,14.98,15.27,221564.0,13.5168,13.7499,13.4272,13.6871,221564.0
2020-03-18 12:30:00,15.28,15.29,15.04,15.1,168623.0,13.6961,13.7051,13.481,13.5348,168623.0
2020-03-18 13:00:00,15.26,15.26,15.0,15.11,98258.0,13.6782,13.6782,13.4451,13.5437,98258.0
2020-03-18 13:30:00,15.12,15.49,15.09,15.16,209013.0,13.5527,13.8843,13.5258,13.5885,209013.0
2020-03-18 14:00:00,15.16,15.51,15.16,15.51,224364.0,13.5885,13.9023,13.5885,13.9023,224364.0
2020-03-18 14:30:00,15.51,15.83,15.31,15.45,406920.0,13.9023,14.1891,13.723,13.8485,406920.0
2020-03-18 15:00:00,15.46,15.57,15.25,15.32,229400.0,13.8574,13.956,13.6692,13.732,229400.0
2020-03-18 15:30:00,15.32,15.6,15.12,15.6,452089.0,13.732,13.9829,13.5527,13.9829,452089.0
2020-03-19 09:30:00,15.18,16.48,15.01,16.46,407196.0,13.6065,14.7717,13.4541,14.7538,407196.0
2020-03-19 10:00:00,16.45,17.58,16.34,17.51,400180.0,14.7448,15.7577,14.6462,15.6949,400180.0
2020-03-19 10:30:00,17.51,17.99,17.23,17.42,349616.0,15.6949,16.1252,15.444,15.6143,349616.0
2020-03-19 11:00:00,17.43,18.32,17.43,18.3,213978.0,15.6232,16.421,15.6232,16.4031,213978.0
2020-03-19 11:30:00,18.26,18.95,18.15,18.25,259662.0,16.3672,16.9857,16.2686,16.3582,259662.0
2020-03-19 12:00:00,18.2,18.25,17.71,17.93,219458.0,16.3134,16.3582,15.8742,16.0714,219458.0
2020-03-19 12:30:00,17.92,18.85,17.55,18.31,247624.0,16.0624,16.896,15.7308,16.412,247624.0
2020-03-19 13:00:00,18.33,18.86,18.21,18.6,210272.0,16.4299,16.905,16.3224,16.672,210272.0
2020-03-19 13:30:00,18.62,19.19,18.1,19.17,245489.0,16.6899,17.2008,16.2238,17.1829,245489.0
2020-03-19 14:00:00,19.18,19.25,18.23,18.51,312271.0,17.1918,17.2546,16.3403,16.5913,312271.0
2020-03-19 14:30:00,18.49,18.7,18.21,18.45,220695.0,16.5734,16.7616,16.3224,16.5375,220695.0
2020-03-19 15:00:00,18.44,18.44,17.82,18.1,322487.0,16.5285,16.5285,15.9728,16.2238,322487.0
2020-03-19 15:30:00,18.11,18.6,17.96,18.5,721092.0,16.2327,16.672,16.0983,16.5823,721092.0
2020-03-20 09:30:00,18.69,19.36,18.64,19.12,432649.0,16.7526,17.3532,16.7078,17.1381,432649.0
2020-03-20 10:00:00,19.21,19.65,19.0,19.55,132845.0,17.2187,17.6131,17.0305,17.5235,132845.0
2020-03-20 10:30:00,19.53,20.21,19.53,20.12,219787.0,17.5056,18.1151,17.5056,18.0344,219787.0
2020-03-20 11:00:00,20.14,20.22,18.87,19.38,206196.0,18.0523,18.124,16.914,17.3711,206196.0
2020-03-20 11:30:00,19.35,19.62,19.01,19.43,161722.0,17.3442,17.5862,17.0395,17.4159,161722.0
2020-03-20 12:00:00,19.47,19.51,18.56,18.7,207624.0,17.4518,17.4876,16.6361,16.7616,207624.0
2020-03-20 12:30:00,18.67,19.52,18.67,19.34,188642.0,16.7347,17.4966,16.7347,17.3352,188642.0
2020-03-20 13:00:00,19.34,19.54,18.59,19.01,144751.0,17.3352,17.5145,16.663,17.0395,144751.0
2020-03-20 13:30:00,19.07,19.54,18.58,19.32,179654.0,17.0932,17.5145,16.654,17.3173,179654.0
2020-03-20 14:00:00,19.36,19.36,18.63,18.74,114671.0,17.3532,17.3532,16.6988,16.7974,114671.0
2020-03-20 14:30:00,18.77,19.1,18.52,18.8,124797.0,16.8243,17.1201,16.6002,16.8512,124797.0
2020-03-20 15:00:00,18.75,19.13,18.45,19.05,213436.0,16.8064,17.147,16.5375,17.0753,213436.0
2020-03-20 15:30:00,19.06,19.2,18.71,18.81,586362.0,17.0843,17.2098,16.7706,16.8602,586362.0
2020-03-23 09:30:00,18.85,19.19,18.19,18.38,314495.0,16.896,17.2008,16.3045,16.4748,314495.0
2020-03-23 10:00:00,18.36,18.76,17.85,18.58,196436.0,16.4568,16.8154,15.9997,16.654,196436.0
2020-03-23 10:30:00,18.6,18.73,18.21,18.41,149030.0,16.672,16.7885,16.3224,16.5017,149030.0
2020-03-23 11:00:00,18.37,18.58,17.42,17.46,186513.0,16.4658,16.654,15.6143,15.6501,186513.0
2020-03-23 11:30:00,17.47,17.93,17.45,17.69,168488.0,15.6591,16.0714,15.6412,15.8563,168488.0
2020-03-23 12:00:00,17.69,17.79,17.26,17.69,174521.0,15.8563,15.9459,15.4709,15.8563,174521.0
2020-03-23 12:30:00,17.7,18.14,17.39,17.94,186172.0,15.8652,16.2596,15.5874,16.0804,186172.0
2020-03-23 13:00:00,17.96,18.37,17.89,17.99,116422.0,16.0983,16.4658,16.0356,16.1252,116422.0
2020-03-23 13:30:00,17.97,18.42,17.93,18.0,97831.0,16.1073,16.5106,16.0714,16.1342,97831.0
2020-03-23 14:00:00,18.01,18.3,17.73,18.25,93270.0,16.1431,16.4031,15.8921,16.3582,93270.0
2020-03-23 14:30:00,18.26,18.49,18.05,18.35,125877.0,16.3672,16.5734,16.179,16.4479,125877.0
2020-03-23 15:00:00,18.37,18.43,18.04,18.16,199490.0,16.4658,16.5196,16.17,16.2776,199490.0
2020-03-23 15:30:00,18.19,18.21,17.73,17.89,532389.0,16.3045,16.3224,15.8921,16.0356,532389.0
2020-03-24 09:30:00,19.42,20.54,19.23,19.99,310328.0,17.407,18.4109,17.2367,17.9179,310328.0
2020-03-24 10:00:00,19.96,20.2,19.68,20.11,238124.0,17.891,18.1061,17.64,18.0254,238124.0
2020-03-24 10:30:00,20.12,20.58,20.01,20.07,185436.0,18.0344,18.4467,17.9358,17.9896,185436.0
2020-03-24 11:00:00,20.1,20.39,19.99,20.29,135244.0,18.0165,18.2764,17.9179,18.1868,135244.0
2020-03-24 11:30:00,20.3,20.5,20.2,20.34,118872.0,18.1957,18.375,18.1061,18.2316,118872.0
2020-03-24 12:00:00,20.35,20.43,20.01,20.07,492566.0,18.2406,18.3123,17.9358,17.9896,492566.0
2020-03-24 12:30:00,20.06,20.43,19.93,20.28,295027.0,17.9806,18.3123,17.8641,18.1778,295027.0
2020-03-24 13:00:00,20.3,20.36,19.89,20.34,136492.0,18.1957,18.2495,17.8282,18.2316,136492.0
2020-03-24 13:30:00,20.35,20.43,19.83,19.94,171502.0,18.2406,18.3123,17.7745,17.8731,171502.0
2020-03-24 14:00:00,19.93,20.06,19.73,19.94,179495.0,17.8641,17.9806,17.6848,17.8731,179495.0
2020-03-24 14:30:00,19.89,20.18,19.86,20.17,160732.0,17.8282,18.0882,17.8013,18.0792,160732.0
2020-03-24 15:00:00,20.18,20.5,20.05,20.48,312347.0,18.0882,18.375,17.9717,18.3571,312347.0
2020-03-24 15:30:00,20.48,21.39,20.43,20.84,1123855.0,18.3571,19.1727,18.3123,18.6798,1123855.0
2020-03-25 09:30:00,21.12,21.37,19.8,19.9,222501.0,18.9307,19.1548,17.7476,17.8372,222501.0
2020-03-25 10:00:00,19.93,20.03,19.1,19.38,299098.0,17.8641,17.9537,17.1201,17.3711,299098.0
2020-03-25 10:30:00,19.42,20.01,19.29,19.93,218058.0,17.407,17.9358,17.2904,17.8641,218058.0
2020-03-25 11:00:00,19.93,19.98,19.63,19.84,154987.0,17.8641,17.9089,17.5952,17.7834,154987.0
2020-03-25 11:30:00,19.82,20.13,19.76,20.08,167689.0,17.7655,18.0434,17.7117,17.9985,167689.0
2020-03-25 12:00:00,20.08,20.45,20.08,20.35,130081.0,17.9985,18.3302,17.9985,18.2406,130081.0
2020-03-25 12:30:00,20.32,20.59,20.09,20.17,144987.0,18.2137,18.4557,18.0075,18.0792,144987.0
2020-03-25 13:00:00,20.17,20.35,20.11,20.2,111747.0,18.0792,18.2406,18.0254,18.1061,111747.0
2020-03-25 13:30:00,20.2,20.33,19.89,19.92,161309.0,18.1061,18.2226,17.8282,17.8551,161309.0
2020-03-25 14:00:00,19.94,20.33,19.75,20.16,190633.0,17.8731,18.2226,17.7027,18.0702,190633.0
2020-03-25 14:30:00,20.16,20.21,19.93,20.01,185522.0,18.0702,18.1151,17.8641,17.9358,185522.0
2020-03-25 15:00:00,20.0,20.13,19.81,20.02,246852.0,17.9268,18.0434,17.7565,17.9448,246852.0
2020-03-25 15:30:00,20.03,20.27,19.55,19.7,551031.0,17.9537,18.1688,17.5235,17.6579,551031.0
2020-03-26 09:30:00,20.02,20.02,18.95,19.75,311129.0,17.9448,17.9448,16.9857,17.7027,311129.0
2020-03-26 10:00:00,19.77,20.43,19.77,20.4,321320.0,17.7207,18.3123,17.7207,18.2854,321320.0
2020-03-26 10:30:00,20.42,20.99,20.39,20.78,473775.0,18.3033,18.8142,18.2764,18.626,473775.0
2020-03-26 11:00:00,20.79,21.07,20.65,20.99,205206.0,18.6349,18.8859,18.5095,18.8142,205206.0
2020-03-26 11:30:00,21.01,21.19,20.6,20.67,157259.0,18.8321,18.9935,18.4646,18.5274,157259.0
2020-03-26 12:00:00,20.67,20.72,20.0,20.0,172275.0,18.5274,18.5722,17.9268,17.9268,172275.0
2020-03-26 12:30:00,20.01,20.38,20.01,20.05,128452.0,17.9358,18.2674,17.9358,17.9717,128452.0
2020-03-26 13:00:00,20.05,20.23,19.61,19.61,182926.0,17.9717,18.133,17.5773,17.5773,182926.0
2020-03-26 13:30:00,19.64,19.88,19.55,19.79,170216.0,17.6042,17.8193,17.5235,17.7386,170216.0
2020-03-26 14:00:00,19.8,19.8,19.53,19.65,138361.0,17.7476,17.7476,17.5056,17.6131,138361.0
2020-03-26 14:30:00,19.67,20.09,19.67,20.05,142405.0,17.631,18.0075,17.631,17.9717,142405.0
2020-03-26 15:00:00,20.02,20.26,19.91,20.25,132249.0,17.9448,18.1599,17.8462,18.1509,132249.0
2020-03-26 15:30:00,20.25,20.76,20.24,20.57,450415.0,18.1509,18.6081,18.142,18.4377,450415.0
2020-03-27 09:30:00,19.64,20.25,19.42,19.72,249008.0,17.6042,18.1509,17.407,17.6759,249008.0
2020-03-27 10:00:00,19.7,20.25,19.61,20.09,85069.0,17.6579,18.1509,17.5773,18.0075,85069.0
2020-03-27 10:30:00,20.07,20.33,19.93,20.27,133853.0,17.9896,18.2226,17.8641,18.1688,133853.0
2020-03-27 11:00:00,20.28,20.65,20.22,20.47,130469.0,18.1778,18.5095,18.124,18.3481,130469.0
2020-03-27 11:30:00,20.47,20.52,20.06,20.09,77578.0,18.3481,18.3929,17.9806,18.0075,77578.0
2020-03-27 12:00:00,20.09,20.35,20.04,20.28,77234.0,18.0075,18.2406,17.9627,18.1778,77234.0
2020-03-27 12:30:00,20.25,20.4,20.11,20.23,56121.0,18.1509,18.2854,18.0254,18.133,56121.0
2020-03-27 13:00:00,20.22,20.32,20.07,20.21,61072.0,18.124,18.2137,17.9896,18.1151,61072.0
2020-03-27 13:30:00,20.22,20.67,20.21,20.5,94949.0,18.124,18.5274,18.1151,18.375,94949.0
2020-03-27 14:00:00,20.51,20.56,20.37,20.38,88116.0,18.384,18.4288,18.2585,18.2674,88116.0
2020-03-27 14:30:00,20.39,20.68,20.38,20.68,132469.0,18.2764,18.5363,18.2674,18.5363,132469.0
2020-03-27 15:00:00,20.68,20.95,20.59,20.78,173121.0,18.5363,18.7784,18.4557,18.626,173121.0
2020-03-27 15:30:00,20.77,20.8,20.12,20.27,663726.0,18.617,18.6439,18.0344,18.1688,663726.0
2020-03-30 09:30:00,20.11,20.69,19.25,20.05,233641.0,18.2319,18.7577,17.4522,18.1775,233641.0
2020-03-30 10:00:00,20.08,20.89,19.99,20.87,285358.0,18.2047,18.939,18.1231,18.9209,285358.0
2020-03-30 10:30:00,20.84,21.18,20.82,21.09,176827.0,18.8937,19.2019,18.8756,19.1203,176827.0
2020-03-30 11:00:00,21.07,21.31,20.96,21.23,174927.0,19.1022,19.3198,19.0025,19.2473,174927.0
2020-03-30 11:30:00,21.19,21.36,21.09,21.36,124291.0,19.211,19.3651,19.1203,19.3651,124291.0
2020-03-30 12:00:00,21.34,21.55,21.24,21.48,104015.0,19.347,19.5374,19.2563,19.4739,104015.0
2020-03-30 12:30:00,21.48,21.57,21.35,21.42,81727.0,19.4739,19.5555,19.3561,19.4195,81727.0
2020-03-30 13:00:00,21.4,21.69,21.32,21.67,113348.0,19.4014,19.6643,19.3289,19.6462,113348.0
2020-03-30 13:30:00,21.68,21.74,21.23,21.23,126402.0,19.6552,19.7096,19.2473,19.2473,126402.0
2020-03-30 14:00:00,21.2,21.52,21.2,21.5,123237.0,19.2201,19.5102,19.2201,19.492,123237.0
2020-03-30 14:30:00,21.48,21.64,21.44,21.55,97550.0,19.4739,19.619,19.4376,19.5374,97550.0
2020-03-30 15:00:00,21.57,21.76,21.46,21.56,151428.0,19.5555,19.7278,19.4558,19.5464,151428.0
2020-03-30 15:30:00,21.57,21.96,21.38,21.83,439269.0,19.5555,19.9091,19.3833,19.7912,439269.0
2020-03-31 09:30:00,21.86,22.46,21.74,21.8,170051.0,19.8184,20.3624,19.7096,19.764,170051.0
2020-03-31 10:00:00,21.8,21.89,21.55,21.63,145477.0,19.764,19.8456,19.5374,19.6099,145477.0
2020-03-31 10:30:00,21.64,22.26,21.46,22.19,168328.0,19.619,20.1811,19.4558,20.1176,168328.0
2020-03-31 11:00:00,22.18,23.03,22.09,22.77,331807.0,20.1085,20.8792,20.0269,20.6434,331807.0
2020-03-31 11:30:00,22.75,23.0,22.59,22.71,186585.0,20.6253,20.852,20.4802,20.589,186585.0
2020-03-31 12:00:00,22.7,22.87,22.43,22.58,94500.0,20.58,20.7341,20.3352,20.4712,94500.0
2020-03-31 12:30:00,22.56,22.57,22.21,22.24,54387.0,20.453,20.4621,20.1357,20.1629,54387.0
2020-03-31 13:00:00,22.25,22.36,21.87,21.93,148699.0,20.172,20.2717,19.8275,19.8819,148699.0
2020-03-31 13:30:00,21.92,22.18,21.82,22.17,68783.0,19.8728,20.1085,19.7822,20.0995,68783.0
2020-03-31 14:00:00,22.18,22.34,22.16,22.25,103769.0,20.1085,20.2536,20.0904,20.172,103769.0
2020-03-31 14:30:00,22.23,22.44,22.19,22.38,130034.0,20.1539,20.3443,20.1176,20.2899,130034.0
2020-03-31 15:00:00,22.41,22.5,22.19,22.21,211289.0,20.3171,20.3987,20.1176,20.1357,211289.0
2020-03-31 15:30:00,22.23,22.65,22.16,22.54,551511.0,20.1539,20.5346,20.0904,20.4349,551511.0
2020-04-01 09:30:00,21.61,22.34,21.51,21.83,295345.0,19.5918,20.2536,19.5011,19.7912,295345.0
2020-04-01 10:00:00,21.84,22.47,21.67,22.1,216811.0,19.8003,20.3715,19.6462,20.036,216811.0
2020-04-01 10:30:00,22.07,22.5,22.06,22.37,117297.0,20.0088,20.3987,19.9997,20.2808,117297.0
2020-04-01 11:00:00,22.37,22.49,22.05,22.05,134747.0,20.2808,20.3896,19.9907,19.9907,134747.0
2020-04-01 11:30:00,22.05,22.23,21.91,21.91,111237.0,19.9907,20.1539,19.8638,19.8638,111237.0
2020-04-01 12:00:00,21.91,21.94,21.62,21.64,92418.0,19.8638,19.891,19.6008,19.619,92418.0
2020-04-01 12:30:00,21.63,21.74,21.5,21.6,82640.0,19.6099,19.7096,19.492,19.5827,82640.0
2020-04-01 13:00:00,21.61,21.67,21.49,21.6,71965.0,19.5918,19.6462,19.483,19.5827,71965.0
2020-04-01 13:30:00,21.62,21.91,21.51,21.9,101873.0,19.6008,19.8638,19.5011,19.8547,101873.0
2020-04-01 14:00:00,21.89,22.13,21.83,21.99,92862.0,19.8456,20.0632,19.7912,19.9363,92862.0
2020-04-01 14:30:00,21.98,22.1,21.83,22.01,65301.0,19.9272,20.036,19.7912,19.9544,65301.0
2020-04-01 15:00:00,22.0,22.13,21.94,21.95,129808.0,19.9453,20.0632,19.891,19.9,129808.0
2020-04-01 15:30:00,21.96,22.02,21.67,21.96,574202.0,19.9091,19.9635,19.6462,19.9091,574202.0
2020-04-02 09:30:00,21.87,22.17,21.18,21.47,183793.0,19.8275,20.0995,19.2019,19.4648,183793.0
2020-04-02 10:00:00,21.46,21.72,21.36,21.65,173808.0,19.4558,19.6915,19.3651,19.628,173808.0
2020-04-02 10:30:00,21.63,22.45,21.58,22.39,195424.0,19.6099,20.3533,19.5646,20.2989,195424.0
2020-04-02 11:00:00,22.41,22.41,21.38,21.59,99357.0,20.3171,20.3171,19.3833,19.5736,99357.0
2020-04-02 11:30:00,21.59,21.7,21.39,21.6,63269.0,19.5736,19.6734,19.3923,19.5827,63269.0
2020-04-02 12:00:00,21.64,21.68,21.37,21.38,49951.0,19.619,19.6552,19.3742,19.3833,49951.0
2020-04-02 12:30:00,21.38,21.38,21.21,21.26,58274.0,19.3833,19.3833,19.2291,19.2745,58274.0
2020-04-02 13:00:00,21.25,21.29,20.79,20.8,84696.0,19.2654,19.3017,18.8484,18.8574,84696.0
2020-04-02 13:30:00,20.78,20.98,20.69,20.89,137438.0,18.8393,19.0206,18.7577,18.939,137438.0
2020-04-02 14:00:00,20.89,20.89,20.52,20.8,133017.0,18.939,18.939,18.6036,18.8574,133017.0
2020-04-02 14:30:00,20.77,20.88,20.57,20.88,89613.0,18.8302,18.9299,18.6489,18.9299,89613.0
2020-04-02 15:00:00,20.87,21.05,20.77,20.98,111653.0,18.9209,19.0841,18.8302,19.0206,111653.0
2020-04-02 15:30:00,21.0,21.32,20.77,21.28,318163.0,19.0387,19.3289,18.8302,19.2926,318163.0
2020-04-03 09:30:00,21.23,21.96,21.03,21.8,109639.0,19.2473,19.9091,19.0659,19.764,109639.0
2020-04-03 10:00:00,21.83,21.99,21.56,21.57,89563.0,19.7912,19.9363,19.5464,19.5555,89563.0
2020-04-03 10:30:00,21.59,21.63,21.38,21.63,85645.0,19.5736,19.6099,19.3833,19.6099,85645.0
2020-04-03 11:00:00,21.65,21.72,21.15,21.39,88302.0,19.628,19.6915,19.1747,19.3923,88302.0
2020-04-03 11:30:00,21.38,21.47,21.18,21.22,77555.0,19.3833,19.4648,19.2019,19.2382,77555.0
2020-04-03 12:00:00,21.23,21.29,21.05,21.07,65570.0,19.2473,19.3017,19.0841,19.1022,65570.0
2020-04-03 12:30:00,21.08,21.41,21.08,21.23,39648.0,19.1113,19.4105,19.1113,19.2473,39648.0
2020-04-03 13:00:00,21.22,21.25,20.84,20.84,55537.0,19.2382,19.2654,18.8937,18.8937,55537.0
2020-04-03 13:30:00,20.85,21.06,20.7,21.02,88135.0,18.9028,19.0931,18.7668,19.0569,88135.0
2020-04-03 14:00:00,21.0,21.05,20.88,21.03,55457.0,19.0387,19.0841,18.9299,19.0659,55457.0
2020-04-03 14:30:00,21.01,21.21,20.78,21.19,75363.0,19.0478,19.2291,18.8393,19.211,75363.0
2020-04-03 15:00:00,21.19,21.27,20.97,21.11,96578.0,19.211,19.2835,19.0115,19.1385,96578.0
2020-04-03 15:30:00,21.09,21.11,20.78,20.95,341335.0,19.1203,19.1385,18.8393,18.9934,341335.0
2020-04-06 09:30:00,22.27,22.62,22.0,22.59,113307.0,20.1901,20.5074,19.9453,20.4802,113307.0
2020-04-06 10:00:00,22.59,23.0,22.51,22.51,102750.0,20.4802,20.852,20.4077,20.4077,102750.0
2020-04-06 10:30:00,22.51,22.57,22.03,22.08,130290.0,20.4077,20.4621,19.9725,20.0179,130290.0
2020-04-06 11:00:00,22.11,22.21,21.96,22.19,61025.0,20.0451,20.1357,19.9091,20.1176,61025.0
2020-04-06 11:30:00,22.18,22.46,22.09,22.44,48807.0,20.1085,20.3624,20.0269,20.3443,48807.0
2020-04-06 12:00:00,22.44,22.64,22.4,22.61,37009.0,20.3443,20.5256,20.308,20.4984,37009.0
2020-04-06 12:30:00,22.61,22.61,22.34,22.47,57169.0,20.4984,20.4984,20.2536,20.3715,57169.0
2020-04-06 13:00:00,22.48,22.55,22.37,22.49,41209.0,20.3805,20.444,20.2808,20.3896,41209.0
2020-04-06 13:30:00,22.49,22.64,22.45,22.46,49487.0,20.3896,20.5256,20.3533,20.3624,49487.0
2020-04-06 14:00:00,22.47,22.47,22.17,22.23,58389.0,20.3715,20.3715,20.0995,20.1539,58389.0
2020-04-06 14:30:00,22.26,22.38,22.16,22.34,50638.0,20.1811,20.2899,20.0904,20.2536,50638.0
2020-04-06 15:00:00,22.31,22.48,22.23,22.48,97073.0,20.2264,20.3805,20.1539,20.3805,97073.0
2020-04-06 15:30:00,22.47,22.75,22.42,22.6,256890.0,20.3715,20.6253,20.3261,20.4893,256890.0
2020-04-07 09:30:00,23.77,24.39,23.29,23.8,144701.0,21.55,22.1121,21.1149,21.5772,144701.0
2020-04-07 10:00:00,23.73,23.85,22.77,22.89,135438.0,21.5138,21.6226,20.6434,20.7522,135438.0
2020-04-07 10:30:00,22.91,23.21,22.78,22.86,115543.0,20.7704,21.0423,20.6525,20.725,115543.0
2020-04-07 11:00:00,22.84,23.36,22.83,23.21,96385.0,20.7069,21.1783,20.6978,21.0423,96385.0
2020-04-07 11:30:00,23.22,23.37,23.12,23.15,61425.0,21.0514,21.1874,20.9607,20.9879,61425.0
2020-04-07 12:00:00,23.16,23.49,23.16,23.35,65633.0,20.997,21.2962,20.997,21.1693,65633.0
2020-04-07 12:30:00,23.38,23.47,23.23,23.4,50974.0,21.1965,21.2781,21.0605,21.2146,50974.0
2020-04-07 13:00:00,23.38,23.46,23.26,23.45,39694.0,21.1965,21.269,21.0877,21.2599,39694.0
2020-04-07 13:30:00,23.44,23.47,23.25,23.36,69038.0,21.2509,21.2781,21.0786,21.1783,69038.0
2020-04-07 14:00:00,23.36,23.4,23.1,23.16,71632.0,21.1783,21.2146,20.9426,20.997,71632.0
2020-04-07 14:30:00,23.17,23.22,22.78,22.85,75943.0,21.0061,21.0514,20.6525,20.716,75943.0
2020-04-07 15:00:00,22.85,23.23,22.73,22.86,90352.0,20.716,21.0605,20.6072,20.725,90352.0
2020-04-07 15:30:00,22.86,23.16,22.69,22.76,361679.0,20.725,20.997,20.5709,20.6344,361679.0
2020-04-08 09:30:00,23.35,23.57,22.86,22.86,46487.0,21.1693,21.3687,20.725,20.725,46487.0
2020-04-08 10:00:00,22.85,23.11,22.84,23.04,60719.0,20.716,20.9517,20.7069,20.8882,60719.0
2020-04-08 10:30:00,23.04,23.26,22.92,23.24,36954.0,20.8882,21.0877,20.7794,21.0695,36954.0
2020-04-08 11:00:00,23.25,23.52,23.18,23.52,53980.0,21.0786,21.3234,21.0151,21.3234,53980.0
2020-04-08 11:30:00,23.52,23.72,23.39,23.44,70498.0,21.3234,21.5047,21.2055,21.2509,70498.0
2020-04-08 12:00:00,23.44,23.68,23.37,23.61,55692.0,21.2509,21.4684,21.1874,21.405,55692.0
2020-04-08 12:30:00,23.62,23.79,23.54,23.54,55295.0,21.4141,21.5682,21.3415,21.3415,55295.0
2020-04-08 13:00:00,23.55,23.69,23.44,23.6,55263.0,21.3506,21.4775,21.2509,21.3959,55263.0
2020-04-08 13:30:00,23.61,23.68,23.45,23.45,39591.0,21.405,21.4684,21.2599,21.2599,39591.0
2020-04-08 14:00:00,23.46,23.74,23.46,23.67,41023.0,21.269,21.5228,21.269,21.4594,41023.0
2020-04-08 14:30:00,23.66,23.83,23.65,23.79,52092.0,21.4503,21.6044,21.4413,21.5682,52092.0
2020-04-08 15:00:00,23.8,23.8,23.56,23.66,66988.0,21.5772,21.5772,21.3597,21.4503,66988.0
2020-04-08 15:30:00,23.66,23.76,23.43,23.51,252422.0,21.4503,21.541,21.2418,21.3143,252422.0
2020-04-09 09:30:00,24.2,24.66,24.0,24.58,113743.0,21.9399,22.3569,21.7586,22.2844,113743.0
2020-04-09 10:00:00,24.64,24.64,23.99,24.39,81497.0,22.3388,22.3388,21.7495,22.1121,81497.0
2020-04-09 10:30:00,24.36,24.55,24.22,24.34,76715.0,22.0849,22.2572,21.958,22.0668,76715.0
2020-04-09 11:00:00,24.3,24.32,24.12,24.31,139474.0,22.0305,22.0487,21.8674,22.0396,139474.0
2020-04-09 11:30:00,24.3,24.54,24.28,24.5,60071.0,22.0305,22.2481,22.0124,22.2119,60071.0
2020-04-09 12:00:00,24.48,24.61,24.42,24.45,20482.0,22.1937,22.3116,22.1393,22.1665,20482.0
2020-04-09 12:30:00,24.42,24.63,24.42,24.54,40919.0,22.1393,22.3297,22.1393,22.2481,40919.0
2020-04-09 13:00:00,24.54,24.59,24.33,24.38,68434.0,22.2481,22.2935,22.0577,22.1031,68434.0
2020-04-09 13:30:00,24.39,24.5,24.3,24.49,62438.0,22.1121,22.2119,22.0305,22.2028,62438.0
2020-04-09 14:00:00,24.49,24.53,24.16,24.25,47281.0,22.2028,22.2391,21.9036,21.9852,47281.0
2020-04-09 14:30:00,24.24,24.29,23.76,23.85,78775.0,21.9761,22.0215,21.541,21.6226,78775.0
2020-04-09 15:00:00,23.86,23.96,23.56,23.96,112030.0,21.6316,21.7223,21.3597,21.7223,112030.0
2020-04-09 15:30:00,23.97,24.19,23.85,23.97,307921.0,21.7314,21.9308,21.6226,21.7314,307921.0
2020-04-13 09:30:00,23.97,24.17,23.61,23.89,133261.0,21.7314,21.9127,21.405,21.6588,133261.0
2020-04-13 10:00:00,23.89,24.0,23.42,23.58,64454.0,21.6588,21.7586,21.2327,21.3778,64454.0
2020-04-13 10:30:00,23.57,23.71,23.25,23.28,88761.0,21.3687,21.4956,21.0786,21.1058,88761.0
2020-04-13 11:00:00,23.26,23.46,23.02,23.42,68421.0,21.0877,21.269,20.8701,21.2327,68421.0
2020-04-13 11:30:00,23.43,23.57,23.35,23.4,43670.0,21.2418,21.3687,21.1693,21.2146,43670.0
2020-04-13 12:00:00,23.4,23.62,23.38,23.45,52542.0,21.2146,21.4141,21.1965,21.2599,52542.0
2020-04-13 12:30:00,23.44,23.52,23.32,23.33,45090.0,21.2509,21.3234,21.1421,21.1511,45090.0
2020-04-13 13:00:00,23.37,23.51,23.29,23.47,31747.0,21.1874,21.3143,21.1149,21.2781,31747.0
2020-04-13 13:30:00,23.44,23.55,23.43,23.48,44251.0,21.2509,21.3506,21.2418,21.2871,44251.0
2020-04-13 14:00:00,23.48,23.54,23.37,23.43,30232.0,21.2871,21.3415,21.1874,21.2418,30232.0
2020-04-13 14:30:00,23.47,23.47,23.3,23.38,52555.0,21.2781,21.2781,21.1239,21.1965,52555.0
2020-04-13 15:00:00,23.41,23.41,23.23,23.37,38212.0,21.2237,21.2237,21.0605,21.1874,38212.0
2020-04-13 15:30:00,23.35,23.94,23.34,23.67,482061.0,21.1693,21.7042,21.1602,21.4594,482061.0
2020-04-14 09:30:00,24.27,24.53,23.99,24.19,89740.0,22.0033,22.2391,21.7495,21.9308,89740.0
2020-04-14 10:00:00,24.23,24.46,24.02,24.2,80034.0,21.9671,22.1756,21.7767,21.9399,80034.0
2020-04-14 10:30:00,24.22,24.23,23.7,23.7,108481.0,21.958,21.9671,21.4866,21.4866,108481.0
2020-04-14 11:00:00,23.69,23.8,23.41,23.58,54269.0,21.4775,21.5772,21.2237,21.3778,54269.0
2020-04-14 11:30:00,23.58,23.72,23.45,23.45,41403.0,21.3778,21.5047,21.2599,21.2599,41403.0
2020-04-14 12:00:00,23.49,23.84,23.46,23.55,79364.0,21.2962,21.6135,21.269,21.3506,79364.0
2020-04-14 12:30:00,23.58,23.58,23.38,23.45,42435.0,21.3778,21.3778,21.1965,21.2599,42435.0
2020-04-14 13:00:00,23.42,23.44,23.29,23.29,25907.0,21.2327,21.2509,21.1149,21.1149,25907.0
2020-04-14 13:30:00,23.28,23.41,23.21,23.38,75622.0,21.1058,21.2237,21.0423,21.1965,75622.0
2020-04-14 14:00:00,23.4,23.47,23.38,23.41,32113.0,21.2146,21.2781,21.1965,21.2237,32113.0
2020-04-14 14:30:00,23.42,23.42,23.23,23.27,32345.0,21.2327,21.2327,21.0605,21.0967,32345.0
2020-04-14 15:00:00,23.24,23.25,23.07,23.14,75866.0,21.0695,21.0786,20.9154,20.9789,75866.0
2020-04-14 15:30:00,23.16,23.3,23.13,23.21,242366.0,20.997,21.1239,20.9698,21.0423,242366.0
2020-04-15 09:30:00,22.06,22.08,21.55,21.79,93139.0,19.9997,20.0179,19.5374,19.755,93139.0
2020-04-15 10:00:00,21.77,21.85,21.47,21.53,89004.0,19.7368,19.8094,19.4648,19.5192,89004.0
2020-04-15 10:30:00,21.54,21.72,21.45,21.56,83902.0,19.5283,19.6915,19.4467,19.5464,83902.0
2020-04-15 11:00:00,21.56,21.57,21.3,21.41,41189.0,19.5464,19.5555,19.3107,19.4105,41189.0
2020-04-15 11:30:00,21.44,21.51,21.21,21.43,101957.0,19.4376,19.5011,19.2291,19.4286,101957.0
2020-04-15 12:00:00,21.43,21.64,21.39,21.64,49880.0,19.4286,19.619,19.3923,19.619,49880.0
2020-04-15 12:30:00,21.66,21.75,21.59,21.66,33996.0,19.6371,19.7187,19.5736,19.6371,33996.0
2020-04-15 13:00:00,21.65,21.95,21.64,21.8,54713.0,19.628,19.9,19.619,19.764,54713.0
2020-04-15 13:30:00,21.79,21.79,21.65,21.7,44007.0,19.755,19.755,19.628,19.6734,44007.0
2020-04-15 14:00:00,21.75,21.99,21.74,21.99,56796.0,19.7187,19.9363,19.7096,19.9363,56796.0
2020-04-15 14:30:00,21.99,22.07,21.85,21.88,79413.0,19.9363,20.0088,19.8094,19.8366,79413.0
2020-04-15 15:00:00,21.87,21.9,21.71,21.86,97151.0,19.8275,19.8547,19.6824,19.8184,97151.0
2020-04-15 15:30:00,21.87,21.9,21.73,21.85,243331.0,19.8275,19.8547,19.7006,19.8094,243331.0
2020-04-16 09:30:00,22.02,22.33,21.58,21.61,262100.0,19.9635,20.2445,19.5646,19.5918,262100.0
2020-04-16 10:00:00,21.6,21.93,21.6,21.88,83663.0,19.5827,19.8819,19.5827,19.8366,83663.0
2020-04-16 10:30:00,21.87,22.02,21.83,21.98,65736.0,19.8275,19.9635,19.7912,19.9272,65736.0
2020-04-16 11:00:00,21.97,22.21,21.88,21.9,72528.0,19.9182,20.1357,19.8366,19.8547,72528.0
2020-04-16 11:30:00,21.91,21.97,21.81,21.89,60504.0,19.8638,19.9182,19.7731,19.8456,60504.0
2020-04-16 12:00:00,21.9,21.9,21.57,21.63,57775.0,19.8547,19.8547,19.5555,19.6099,57775.0
2020-04-16 12:30:00,21.62,21.79,21.58,21.78,51047.0,19.6008,19.755,19.5646,19.7459,51047.0
2020-04-16 13:00:00,21.77,21.87,21.71,21.83,76303.0,19.7368,19.8275,19.6824,19.7912,76303.0
2020-04-16 13:30:00,21.84,21.94,21.81,21.89,53148.0,19.8003,19.891,19.7731,19.8456,53148.0
2020-04-16 14:00:00,21.88,22.0,21.83,21.98,64595.0,19.8366,19.9453,19.7912,19.9272,64595.0
2020-04-16 14:30:00,21.98,22.02,21.91,22.0,85166.0,19.9272,19.9635,19.8638,19.9453,85166.0
2020-04-16 15:00:00,22.02,22.28,22.02,22.27,145972.0,19.9635,20.1992,19.9635,20.1901,145972.0
2020-04-16 15:30:00,22.28,22.44,22.22,22.25,383723.0,20.1992,20.3443,20.1448,20.172,383723.0
2020-04-17 09:30:00,23.0,23.56,23.0,23.55,191178.0,20.852,21.3597,20.852,21.3506,191178.0
2020-04-17 10:00:00,23.56,23.58,22.84,22.84,91317.0,21.3597,21.3778,20.7069,20.7069,91317.0
2020-04-17 10:30:00,22.84,23.08,22.58,22.97,68759.0,20.7069,20.9245,20.4712,20.8248,68759.0
2020-04-17 11:00:00,22.95,23.14,22.88,23.06,56708.0,20.8066,20.9789,20.7432,20.9064,56708.0
2020-04-17 11:30:00,23.08,23.27,23.07,23.22,50428.0,20.9245,21.0967,20.9154,21.0514,50428.0
2020-04-17 12:00:00,23.23,23.38,23.2,23.24,51594.0,21.0605,21.1965,21.0333,21.0695,51594.0
2020-04-17 12:30:00,23.26,23.41,23.26,23.34,40147.0,21.0877,21.2237,21.0877,21.1602,40147.0
2020-04-17 13:00:00,23.34,23.54,23.3,23.34,46284.0,21.1602,21.3415,21.1239,21.1602,46284.0
2020-04-17 13:30:00,23.34,23.4,23.18,23.19,55196.0,21.1602,21.2146,21.0151,21.0242,55196.0
2020-04-17 14:00:00,23.18,23.21,23.12,23.12,43263.0,21.0151,21.0423,20.9607,20.9607,43263.0
2020-04-17 14:30:00,23.13,23.33,23.08,23.33,66895.0,20.9698,21.1511,20.9245,21.1511,66895.0
2020-04-17 15:00:00,23.34,23.35,23.22,23.26,75201.0,21.1602,21.1693,21.0514,21.0877,75201.0
2020-04-17 15:30:00,23.26,23.59,23.25,23.47,299682.0,21.0877,21.3869,21.0786,21.2781,299682.0
2020-04-20 09:30:00,22.56,22.8,22.09,22.74,308998.0,20.453,20.6706,20.0269,20.6162,308998.0
2020-04-20 10:00:00,22.75,22.98,22.63,22.72,104876.0,20.6253,20.8338,20.5165,20.5981,104876.0
2020-04-20 10:30:00,22.77,22.84,22.68,22.73,246550.0,20.6434,20.7069,20.5618,20.6072,246550.0
2020-04-20 11:00:00,22.74,23.17,22.74,22.95,101132.0,20.6162,21.0061,20.6162,20.8066,101132.0
2020-04-20 11:30:00,22.97,23.09,22.84,22.87,97621.0,20.8248,20.9336,20.7069,20.7341,97621.0
2020-04-20 12:00:00,22.86,22.92,22.76,22.9,62445.0,20.725,20.7794,20.6344,20.7613,62445.0
2020-04-20 12:30:00,22.9,23.05,22.81,22.81,75854.0,20.7613,20.8973,20.6797,20.6797,75854.0
2020-04-20 13:00:00,22.83,22.83,22.58,22.74,54700.0,20.6978,20.6978,20.4712,20.6162,54700.0
2020-04-20 13:30:00,22.73,22.75,22.6,22.7,43148.0,20.6072,20.6253,20.4893,20.58,43148.0
2020-04-20 14:00:00,22.69,22.7,22.24,22.24,69629.0,20.5709,20.58,20.1629,20.1629,69629.0
2020-04-20 14:30:00,22.25,22.4,22.2,22.21,128661.0,20.172,20.308,20.1267,20.1357,128661.0
2020-04-20 15:00:00,22.21,22.57,22.21,22.57,121502.0,20.1357,20.4621,20.1357,20.4621,121502.0
2020-04-20 15:30:00,22.58,22.77,22.56,22.56,342744.0,20.4712,20.6434,20.453,20.453,342744.0
2020-04-21 09:30:00,21.56,22.22,20.58,21.21,648109.0,19.5464,20.1448,18.658,19.2291,648109.0
2020-04-21 10:00:00,21.22,21.69,21.02,21.67,319761.0,19.2382,19.6643,19.0569,19.6462,319761.0
2020-04-21 10:30:00,21.69,22.63,21.66,22.54,596394.0,19.6643,20.5165,19.6371,20.4349,596394.0
2020-04-21 11:00:00,22.51,22.51,21.9,21.97,255462.0,20.4077,20.4077,19.8547,19.9182,255462.0
2020-04-21 11:30:00,21.96,22.27,21.95,22.11,123857.0,19.9091,20.1901,19.9,20.0451,123857.0
2020-04-21 12:00:00,22.13,22.29,22.07,22.19,275253.0,20.0632,20.2083,20.0088,20.1176,275253.0
2020-04-21 12:30:00,22.19,22.27,21.96,22.19,371872.0,20.1176,20.1901,19.9091,20.1176,371872.0
2020-04-21 13:00:00,22.2,22.31,22.09,22.31,72059.0,20.1267,20.2264,20.0269,20.2264,72059.0
2020-04-21 13:30:00,22.28,22.7,22.26,22.68,169602.0,20.1992,20.58,20.1811,20.5618,169602.0
2020-04-21 14:00:00,22.68,22.68,22.19,22.35,320722.0,20.5618,20.5618,20.1176,20.2627,320722.0
2020-04-21 14:30:00,22.34,22.62,22.34,22.47,189528.0,20.2536,20.5074,20.2536,20.3715,189528.0
2020-04-21 15:00:00,22.49,22.64,22.39,22.6,196492.0,20.3896,20.5256,20.2989,20.4893,196492.0
2020-04-21 15:30:00,22.61,22.8,22.19,22.21,698299.0,20.4984,20.6706,20.1176,20.1357,698299.0
2020-04-22 09:30:00,23.12,23.12,22.26,22.46,158573.0,20.9607,20.9607,20.1811,20.3624,158573.0
2020-04-22 10:00:00,22.46,22.71,22.21,22.62,117940.0,20.3624,20.589,20.1357,20.5074,117940.0
2020-04-22 10:30:00,22.65,22.84,22.62,22.77,53915.0,20.5346,20.7069,20.5074,20.6434,53915.0
2020-04-22 11:00:00,22.8,22.9,22.69,22.8,46747.0,20.6706,20.7613,20.5709,20.6706,46747.0
2020-04-22 11:30:00,22.81,22.93,22.8,22.91,55172.0,20.6797,20.7885,20.6706,20.7704,55172.0
2020-04-22 12:00:00,22.91,22.99,22.86,22.95,48789.0,20.7704,20.8429,20.725,20.8066,48789.0
2020-04-22 12:30:00,22.94,22.98,22.76,22.85,49838.0,20.7976,20.8338,20.6344,20.716,49838.0
2020-04-22 13:00:00,22.86,22.89,22.76,22.87,37908.0,20.725,20.7522,20.6344,20.7341,37908.0
2020-04-22 13:30:00,22.88,22.96,22.86,22.93,69872.0,20.7432,20.8157,20.725,20.7885,69872.0
2020-04-22 14:00:00,22.93,22.96,22.82,22.94,55865.0,20.7885,20.8157,20.6888,20.7976,55865.0
2020-04-22 14:30:00,22.95,23.02,22.9,22.96,77065.0,20.8066,20.8701,20.7613,20.8157,77065.0
2020-04-22 15:00:00,22.96,23.08,22.92,23.07,110401.0,20.8157,20.9245,20.7794,20.9154,110401.0
2020-04-22 15:30:00,23.07,23.25,22.81,22.85,700495.0,20.9154,21.0786,20.6797,20.716,700495.0
2020-04-23 09:30:00,23.15,23.64,22.91,23.52,110307.0,20.9879,21.4322,20.7704,21.3234,110307.0
2020-04-23 10:00:00,23.56,24.0,23.52,23.81,106437.0,21.3597,21.7586,21.3234,21.5863,106437.0
2020-04-23 10:30:00,23.81,24.24,23.81,24.04,95212.0,21.5863,21.9761,21.5863,21.7948,95212.0
2020-04-23 11:00:00,24.04,24.2,24.03,24.09,44410.0,21.7948,21.9399,21.7858,21.8402,44410.0
2020-04-23 11:30:00,24.08,24.08,23.76,23.88,61640.0,21.8311,21.8311,21.541,21.6498,61640.0
2020-04-23 12:00:00,23.87,24.23,23.84,24.14,70362.0,21.6407,21.9671,21.6135,21.8855,70362.0
2020-04-23 12:30:00,24.14,24.27,23.71,23.9,110932.0,21.8855,22.0033,21.4956,21.6679,110932.0
2020-04-23 13:00:00,23.92,24.24,23.88,24.11,96962.0,21.686,21.9761,21.6498,21.8583,96962.0
2020-04-23 13:30:00,24.12,24.28,24.03,24.14,189927.0,21.8674,22.0124,21.7858,21.8855,189927.0
2020-04-23 14:00:00,24.15,24.28,23.89,24.22,194361.0,21.8946,22.0124,21.6588,21.958,194361.0
2020-04-23 14:30:00,24.22,24.33,24.11,24.27,99010.0,21.958,22.0577,21.8583,22.0033,99010.0
2020-04-23 15:00:00,24.28,24.31,24.1,24.2,121832.0,22.0124,22.0396,21.8492,21.9399,121832.0
2020-04-23 15:30:00,24.21,24.34,24.02,24.07,452668.0,21.9489,22.0668,21.7767,21.822,452668.0
2020-04-24 09:30:00,24.33,24.75,24.12,24.35,156083.0,22.0577,22.4385,21.8674,22.0759,156083.0
2020-04-24 10:00:00,24.35,24.57,24.07,24.2,231491.0,22.0759,22.2753,21.822,21.9399,231491.0
2020-04-24 10:30:00,24.14,24.32,24.04,24.06,52390.0,21.8855,22.0487,21.7948,21.813,52390.0
2020-04-24 11:00:00,24.07,24.1,23.83,23.98,45612.0,21.822,21.8492,21.6044,21.7404,45612.0
2020-04-24 11:30:00,24.02,24.04,23.84,23.87,42231.0,21.7767,21.7948,21.6135,21.6407,42231.0
2020-04-24 12:00:00,23.87,23.87,23.71,23.78,49557.0,21.6407,21.6407,21.4956,21.5591,49557.0
2020-04-24 12:30:00,23.76,23.85,23.71,23.78,36300.0,21.541,21.6226,21.4956,21.5591,36300.0
2020-04-24 13:00:00,23.77,23.78,23.65,23.77,32879.0,21.55,21.5591,21.4413,21.55,32879.0
2020-04-24 13:30:00,23.78,23.96,23.71,23.95,42448.0,21.5591,21.7223,21.4956,21.7132,42448.0
2020-04-24 14:00:00,23.92,24.02,23.83,23.89,45879.0,21.686,21.7767,21.6044,21.6588,45879.0
2020-04-24 14:30:00,23.88,23.93,23.71,23.71,95217.0,21.6498,21.6951,21.4956,21.4956,95217.0
2020-04-24 15:00:00,23.71,23.89,23.54,23.84,255045.0,21.4956,21.6588,21.3415,21.6135,255045.0
2020-04-24 15:30:00,23.85,23.85,23.49,23.54,375833.0,21.6226,21.6226,21.2962,21.3415,375833.0
2020-04-27 09:30:00,23.7,24.2,23.65,24.15,60803.0,21.4866,21.9399,21.4413,21.8946,60803.0
2020-04-27 10:00:00,24.13,24.38,24.05,24.32,96238.0,21.8764,22.1031,21.8039,22.0487,96238.0
2020-04-27 10:30:00,24.32,24.54,24.31,24.4,60890.0,22.0487,22.2481,22.0396,22.1212,60890.0
2020-04-27 11:00:00,24.45,24.59,24.4,24.55,51616.0,22.1665,22.2935,22.1212,22.2572,51616.0
2020-04-27 11:30:00,24.55,24.66,24.46,24.46,44743.0,22.2572,22.3569,22.1756,22.1756,44743.0
2020-04-27 12:00:00,24.46,24.54,24.4,24.51,35618.0,22.1756,22.2481,22.1212,22.2209,35618.0
2020-04-27 12:30:00,24.53,24.66,24.45,24.63,51947.0,22.2391,22.3569,22.1665,22.3297,51947.0
2020-04-27 13:00:00,24.63,24.63,24.49,24.56,23394.0,22.3297,22.3297,22.2028,22.2663,23394.0
2020-04-27 13:30:00,24.56,24.59,24.48,24.58,39562.0,22.2663,22.2935,22.1937,22.2844,39562.0
2020-04-27 14:00:00,24.6,24.72,24.59,24.63,73319.0,22.3025,22.4113,22.2935,22.3297,73319.0
2020-04-27 14:30:00,24.62,25.02,24.59,25.01,138994.0,22.3207,22.6833,22.2935,22.6742,138994.0
2020-04-27 15:00:00,25.01,25.21,25.0,25.14,100370.0,22.6742,22.8556,22.6652,22.7921,100370.0
2020-04-27 15:30:00,25.15,25.17,24.9,24.95,253015.0,22.8012,22.8193,22.5745,22.6198,253015.0
2020-04-28 09:30:00,25.57,25.86,25.03,25.03,128246.0,23.1819,23.4449,22.6924,22.6924,128246.0
2020-04-28 10:00:00,24.96,25.05,24.49,24.66,159117.0,22.6289,22.7105,22.2028,22.3569,159117.0
2020-04-28 10:30:00,24.66,24.74,24.2,24.24,94656.0,22.3569,22.4295,21.9399,21.9761,94656.0
2020-04-28 11:00:00,24.24,24.86,24.21,24.83,103051.0,21.9761,22.5382,21.9489,22.511,103051.0
2020-04-28 11:30:00,24.83,25.02,24.76,24.99,79501.0,22.511,22.6833,22.4476,22.6561,79501.0
2020-04-28 12:00:00,25.0,25.03,24.71,24.79,42047.0,22.6652,22.6924,22.4023,22.4748,42047.0
2020-04-28 12:30:00,24.79,24.84,24.71,24.83,32168.0,22.4748,22.5201,22.4023,22.511,32168.0
2020-04-28 13:00:00,24.83,25.05,24.82,25.01,38652.0,22.511,22.7105,22.502,22.6742,38652.0
2020-04-28 13:30:00,25.01,25.2,24.94,25.17,45502.0,22.6742,22.8465,22.6108,22.8193,45502.0
2020-04-28 14:00:00,25.17,25.34,25.13,25.19,60124.0,22.8193,22.9734,22.783,22.8374,60124.0
2020-04-28 14:30:00,25.18,25.26,25.12,25.13,58561.0,22.8284,22.9009,22.774,22.783,58561.0
2020-04-28 15:00:00,25.12,25.13,24.94,25.05,68682.0,22.774,22.783,22.6108,22.7105,68682.0
2020-04-28 15:30:00,25.04,25.06,24.67,24.73,288836.0,22.7014,22.7196,22.366,22.4204,288836.0
2020-04-29 09:30:00,25.56,25.9,25.33,25.85,89584.0,23.1729,23.4811,22.9643,23.4358,89584.0
2020-04-29 10:00:00,25.85,25.86,25.46,25.68,100641.0,23.4358,23.4449,23.0822,23.2817,100641.0
2020-04-29 10:30:00,25.7,26.01,25.67,25.88,69924.0,23.2998,23.5808,23.2726,23.463,69924.0
2020-04-29 11:00:00,25.88,26.12,25.84,26.06,68141.0,23.463,23.6806,23.4267,23.6262,68141.0
2020-04-29 11:30:00,26.08,26.08,25.86,25.95,117642.0,23.6443,23.6443,23.4449,23.5264,117642.0
2020-04-29 12:00:00,25.96,26.05,25.88,25.88,45015.0,23.5355,23.6171,23.463,23.463,45015.0
2020-04-29 12:30:00,25.88,25.99,25.84,25.99,49014.0,23.463,23.5627,23.4267,23.5627,49014.0
2020-04-29 13:00:00,25.99,26.12,25.96,26.02,55278.0,23.5627,23.6806,23.5355,23.5899,55278.0
2020-04-29 13:30:00,26.03,26.04,25.71,25.72,54907.0,23.599,23.608,23.3089,23.3179,54907.0
2020-04-29 14:00:00,25.75,25.87,25.63,25.85,55751.0,23.3451,23.4539,23.2363,23.4358,55751.0
2020-04-29 14:30:00,25.85,25.93,25.77,25.81,61659.0,23.4358,23.5083,23.3633,23.3995,61659.0
2020-04-29 15:00:00,25.82,26.02,25.8,26.01,78029.0,23.4086,23.5899,23.3905,23.5808,78029.0
2020-04-29 15:30:00,26.0,26.1,25.87,25.88,289270.0,23.5718,23.6624,23.4539,23.463,289270.0
2020-04-30 09:30:00,25.17,25.31,24.61,25.01,240330.0,22.8193,22.9462,22.3116,22.6742,240330.0
2020-04-30 10:00:00,25.04,25.25,24.65,24.74,67968.0,22.7014,22.8918,22.3479,22.4295,67968.0
2020-04-30 10:30:00,24.75,24.79,24.58,24.72,116660.0,22.4385,22.4748,22.2844,22.4113,116660.0
2020-04-30 11:00:00,24.73,24.9,24.66,24.72,84058.0,22.4204,22.5745,22.3569,22.4113,84058.0
2020-04-30 11:30:00,24.72,24.81,24.63,24.67,41556.0,22.4113,22.4929,22.3297,22.366,41556.0
2020-04-30 12:00:00,24.66,24.66,24.51,24.54,58085.0,22.3569,22.3569,22.2209,22.2481,58085.0
2020-04-30 12:30:00,24.54,24.63,24.44,24.45,64273.0,22.2481,22.3297,22.1575,22.1665,64273.0
2020-04-30 13:00:00,24.44,24.53,24.42,24.48,64251.0,22.1575,22.2391,22.1393,22.1937,64251.0
2020-04-30 13:30:00,24.48,24.53,24.26,24.27,73188.0,22.1937,22.2391,21.9943,22.0033,73188.0
2020-04-30 14:00:00,24.27,24.45,24.27,24.44,71327.0,22.0033,22.1665,22.0033,22.1575,71327.0
2020-04-30 14:30:00,24.44,24.54,24.26,24.3,70076.0,22.1575,22.2481,21.9943,22.0305,70076.0
2020-04-30 15:00:00,24.31,24.34,24.17,24.23,93187.0,22.0396,22.0668,21.9127,21.9671,93187.0
2020-04-30 15:30:00,24.23,24.41,24.19,24.26,377192.0,21.9671,22.1303,21.9308,21.9943,377192.0
2020-05-01 09:30:00,23.82,24.43,23.7,24.25,221359.0,21.5954,22.1484,21.4866,21.9852,221359.0
2020-05-01 10:00:00,24.32,24.78,24.23,24.73,184590.0,22.0487,22.4657,21.9671,22.4204,184590.0
2020-05-01 10:30:00,24.75,25.0,24.7,24.82,97871.0,22.4385,22.6652,22.3932,22.502,97871.0
2020-05-01 11:00:00,24.79,24.84,24.52,24.54,60287.0,22.4748,22.5201,22.23,22.2481,60287.0
2020-05-01 11:30:00,24.51,24.51,24.08,24.16,107870.0,22.2209,22.2209,21.8311,21.9036,107870.0
2020-05-01 12:00:00,24.17,24.47,24.07,24.14,143535.0,21.9127,22.1847,21.822,21.8855,143535.0
2020-05-01 12:30:00,24.13,24.21,23.95,24.01,76563.0,21.8764,21.9489,21.7132,21.7676,76563.0
2020-05-01 13:00:00,24.01,24.36,24.01,24.34,66811.0,21.7676,22.0849,21.7676,22.0668,66811.0
2020-05-01 13:30:00,24.34,24.43,24.24,24.26,52591.0,22.0668,22.1484,21.9761,21.9943,52591.0
2020-05-01 14:00:00,24.27,24.46,24.19,24.43,131533.0,22.0033,22.1756,21.9308,22.1484,131533.0
2020-05-01 14:30:00,24.42,24.49,24.24,24.24,94433.0,22.1393,22.2028,21.9761,21.9761,94433.0
2020-05-01 15:00:00,24.23,24.33,24.16,24.25,80819.0,21.9671,22.0577,21.9036,21.9852,80819.0
2020-05-01 15:30:00,24.25,24.43,24.14,24.41,394443.0,21.9852,22.1484,21.8855,22.1303,394443.0
2020-05-04 09:30:00,23.94,24.38,23.89,24.16,135367.0,21.7042,22.1031,21.6588,21.9036,135367.0
2020-05-04 10:00:00,24.17,24.76,24.11,24.57,115602.0,21.9127,22.4476,21.8583,22.2753,115602.0
2020-05-04 10:30:00,24.55,24.76,24.33,24.57,163245.0,22.2572,22.4476,22.0577,22.2753,163245.0
2020-05-04 11:00:00,24.57,24.58,24.3,24.41,181083.0,22.2753,22.2844,22.0305,22.1303,181083.0
2020-05-04 11:30:00,24.43,24.54,24.38,24.45,50572.0,22.1484,22.2481,22.1031,22.1665,50572.0
2020-05-04 12:00:00,24.46,24.57,24.36,24.55,65193.0,22.1756,22.2753,22.0849,22.2572,65193.0
2020-05-04 12:30:00,24.56,24.58,24.38,24.46,68930.0,22.2663,22.2844,22.1031,22.1756,68930.0
2020-05-04 13:00:00,24.47,24.52,24.25,24.25,34682.0,22.1847,22.23,21.9852,21.9852,34682.0
2020-05-04 13:30:00,24.26,24.41,24.25,24.39,33437.0,21.9943,22.1303,21.9852,22.1121,33437.0
2020-05-04 14:00:00,24.39,24.55,24.38,24.48,102259.0,22.1121,22.2572,22.1031,22.1937,102259.0
2020-05-04 14:30:00,24.49,24.49,24.36,24.42,105663.0,22.2028,22.2028,22.0849,22.1393,105663.0
2020-05-04 15:00:00,24.42,24.44,24.34,24.4,126100.0,22.1393,22.1575,22.0668,22.1212,126100.0
2020-05-04 15:30:00,24.39,24.45,24.19,24.32,519590.0,22.1121,22.1665,21.9308,22.0487,519590.0
2020-05-05 09:30:00,24.73,25.15,24.66,25.1,137921.0,22.4204,22.8012,22.3569,22.7558,137921.0
2020-05-05 10:00:00,25.09,25.24,24.57,24.57,167536.0,22.7468,22.8828,22.2753,22.2753,167536.0
2020-05-05 10:30:00,24.59,24.66,24.47,24.53,74198.0,22.2935,22.3569,22.1847,22.2391,74198.0
2020-05-05 11:00:00,24.53,24.78,24.52,24.74,56890.0,22.2391,22.4657,22.23,22.4295,56890.0
2020-05-05 11:30:00,24.73,24.83,24.69,24.71,38198.0,22.4204,22.511,22.3841,22.4023,38198.0
2020-05-05 12:00:00,24.71,24.85,24.65,24.84,33190.0,22.4023,22.5292,22.3479,22.5201,33190.0
2020-05-05 12:30:00,24.84,24.89,24.64,24.65,46123.0,22.5201,22.5654,22.3388,22.3479,46123.0
2020-05-05 13:00:00,24.67,24.69,24.55,24.66,23093.0,22.366,22.3841,22.2572,22.3569,23093.0
2020-05-05 13:30:00,24.69,24.73,24.64,24.69,38206.0,22.3841,22.4204,22.3388,22.3841,38206.0
2020-05-05 14:00:00,24.7,24.71,24.6,24.64,33352.0,22.3932,22.4023,22.3025,22.3388,33352.0
2020-05-05 14:30:00,24.64,24.67,24.57,24.59,35695.0,22.3388,22.366,22.2753,22.2935,35695.0
2020-05-05 15:00:00,24.6,24.6,24.29,24.32,57916.0,22.3025,22.3025,22.0215,22.0487,57916.0
2020-05-05 15:30:00,24.32,24.33,24.12,24.14,206987.0,22.0487,22.0577,21.8674,21.8855,206987.0
2020-05-06 09:30:00,23.81,24.04,23.51,23.64,149482.0,21.5863,21.7948,21.3143,21.4322,149482.0
2020-05-06 10:00:00,23.65,23.82,23.53,23.77,104312.0,21.4413,21.5954,21.3325,21.55,104312.0
2020-05-06 10:30:00,23.79,24.09,23.77,24.06,136603.0,21.5682,21.8402,21.55,21.813,136603.0
2020-05-06 11:00:00,24.07,24.11,23.74,23.8,266069.0,21.822,21.8583,21.5228,21.5772,266069.0
2020-05-06 11:30:00,23.8,24.01,23.74,24.0,82812.0,21.5772,21.7676,21.5228,21.7586,82812.0
2020-05-06 12:00:00,23.99,24.21,23.98,24.2,46117.0,21.7495,21.9489,21.7404,21.9399,46117.0
2020-05-06 12:30:00,24.21,24.27,24.16,24.18,30274.0,21.9489,22.0033,21.9036,21.9218,30274.0
2020-05-06 13:00:00,24.18,24.3,24.14,24.29,97694.0,21.9218,22.0305,21.8855,22.0215,97694.0
2020-05-06 13:30:00,24.3,24.34,24.26,24.32,67100.0,22.0305,22.0668,21.9943,22.0487,67100.0
2020-05-06 14:00:00,24.31,24.32,24.23,24.28,52839.0,22.0396,22.0487,21.9671,22.0124,52839.0
2020-05-06 14:30:00,24.27,24.35,24.23,24.3,74978.0,22.0033,22.0759,21.9671,22.0305,74978.0
2020-05-06 15:00:00,24.31,24.36,24.22,24.24,203371.0,22.0396,22.0849,21.958,21.9761,203371.0
2020-05-06 15:30:00,24.23,24.23,23.87,23.88,327932.0,21.9671,21.9671,21.6407,21.6498,327932.0
2020-05-07 09:30:00,24.38,24.79,24.19,24.51,53858.0,22.1031,22.4748,21.9308,22.2209,53858.0
2020-05-07 10:00:00,24.51,24.54,24.17,24.28,56068.0,22.2209,22.2481,21.9127,22.0124,56068.0
2020-05-07 10:30:00,24.26,24.42,24.22,24.23,68638.0,21.9943,22.1393,21.958,21.9671,68638.0
2020-05-07 11:00:00,24.22,24.34,24.18,24.3,31595.0,21.958,22.0668,21.9218,22.0305,31595.0
2020-05-07 11:30:00,24.3,24.46,24.26,24.39,38810.0,22.0305,22.1756,21.9943,22.1121,38810.0
2020-05-07 12:00:00,24.39,24.41,24.3,24.35,40705.0,22.1121,22.1303,22.0305,22.0759,40705.0
2020-05-07 12:30:00,24.35,24.35,24.11,24.14,49274.0,22.0759,22.0759,21.8583,21.8855,49274.0
2020-05-07 13:00:00,24.14,24.18,23.98,24.03,68734.0,21.8855,21.9218,21.7404,21.7858,68734.0
2020-05-07 13:30:00,24.02,24.21,24.0,24.21,32544.0,21.7767,21.9489,21.7586,21.9489,32544.0
2020-05-07 14:00:00,24.19,24.33,24.14,24.31,39705.0,21.9308,22.0577,21.8855,22.0396,39705.0
2020-05-07 14:30:00,24.31,24.33,24.09,24.1,45317.0,22.0396,22.0577,21.8402,21.8492,45317.0
2020-05-07 15:00:00,24.1,24.14,24.0,24.12,51121.0,21.8492,21.8855,21.7586,21.8674,51121.0
2020-05-07 15:30:00,24.12,24.17,24.07,24.13,240550.0,21.8674,21.9127,21.822,21.8764,240550.0
2020-05-08 09:30:00,24.68,25.07,24.57,25.05,75733.0,22.3751,22.7286,22.2753,22.7105,75733.0
2020-05-08 10:00:00,25.05,25.16,24.95,25.05,61745.0,22.7105,22.8102,22.6198,22.7105,61745.0
2020-05-08 10:30:00,25.04,25.19,24.95,25.03,55309.0,22.7014,22.8374,22.6198,22.6924,55309.0
2020-05-08 11:00:00,25.02,25.19,24.88,25.19,43049.0,22.6833,22.8374,22.5564,22.8374,43049.0
2020-05-08 11:30:00,25.18,25.28,25.13,25.25,39292.0,22.8284,22.919,22.783,22.8918,39292.0
2020-05-08 12:00:00,25.25,25.3,25.11,25.18,47354.0,22.8918,22.9372,22.7649,22.8284,47354.0
2020-05-08 12:30:00,25.17,25.22,25.1,25.2,34598.0,22.8193,22.8646,22.7558,22.8465,34598.0
2020-05-08 13:00:00,25.2,25.28,25.14,25.21,60635.0,22.8465,22.919,22.7921,22.8556,60635.0
2020-05-08 13:30:00,25.23,25.23,25.05,25.2,49217.0,22.8737,22.8737,22.7105,22.8465,49217.0
2020-05-08 14:00:00,25.21,25.29,25.17,25.26,37878.0,22.8556,22.9281,22.8193,22.9009,37878.0
2020-05-08 14:30:00,25.25,25.4,25.22,25.4,59474.0,22.8918,23.0278,22.8646,23.0278,59474.0
2020-05-08 15:00:00,25.41,25.42,25.32,25.39,57026.0,23.0369,23.0459,22.9553,23.0187,57026.0
2020-05-08 15:30:00,25.39,25.47,25.31,25.37,247511.0,23.0187,23.0913,22.9462,23.0006,247511.0
2020-05-11 09:30:00,24.53,24.73,24.33,24.39,99465.0,22.2391,22.4204,22.0577,22.1121,99465.0
2020-05-11 10:00:00,24.41,24.53,24.32,24.52,45079.0,22.1303,22.2391,22.0487,22.23,45079.0
2020-05-11 10:30:00,24.5,24.57,24.43,24.43,36807.0,22.2119,22.2753,22.1484,22.1484,36807.0
2020-05-11 11:00:00,24.43,24.48,24.21,24.32,49567.0,22.1484,22.1937,21.9489,22.0487,49567.0
2020-05-11 11:30:00,24.33,24.58,24.25,24.49,61198.0,22.0577,22.2844,21.9852,22.2028,61198.0
2020-05-11 12:00:00,24.49,24.66,24.49,24.65,32780.0,22.2028,22.3569,22.2028,22.3479,32780.0
2020-05-11 12:30:00,24.64,24.65,24.56,24.6,25477.0,22.3388,22.3479,22.2663,22.3025,25477.0
2020-05-11 13:00:00,24.59,24.65,24.57,24.61,39605.0,22.2935,22.3479,22.2753,22.3116,39605.0
2020-05-11 13:30:00,24.62,24.66,24.51,24.52,28690.0,22.3207,22.3569,22.2209,22.23,28690.0
2020-05-11 14:00:00,24.51,24.53,24.4,24.41,35937.0,22.2209,22.2391,22.1212,22.1303,35937.0
2020-05-11 14:30:00,24.4,24.49,24.4,24.44,55933.0,22.1212,22.2028,22.1212,22.1575,55933.0
2020-05-11 15:00:00,24.44,24.53,24.41,24.44,110792.0,22.1575,22.2391,22.1303,22.1575,110792.0
2020-05-11 15:30:00,24.44,24.45,24.27,24.32,404389.0,22.1575,22.1665,22.0033,22.0487,404389.0
2020-05-12 09:30:00,24.36,24.66,23.8,24.0,131577.0,22.0849,22.3569,21.5772,21.7586,131577.0
2020-05-12 10:00:00,24.0,24.37,24.0,24.06,153466.0,21.7586,22.094,21.7586,21.813,153466.0
2020-05-12 10:30:00,24.07,24.15,23.98,24.01,33753.0,21.822,21.8946,21.7404,21.7676,33753.0
2020-05-12 11:00:00,24.0,24.08,23.99,24.04,33089.0,21.7586,21.8311,21.7495,21.7948,33089.0
2020-05-12 11:30:00,24.04,24.07,23.85,23.99,53567.0,21.7948,21.822,21.6226,21.7495,53567.0
2020-05-12 12:00:00,23.96,24.06,23.92,24.0,44386.0,21.7223,21.813,21.686,21.7586,44386.0
2020-05-12 12:30:00,24.0,24.08,23.99,24.02,69219.0,21.7586,21.8311,21.7495,21.7767,69219.0
2020-05-12 13:00:00,24.02,24.02,23.66,23.67,71914.0,21.7767,21.7767,21.4503,21.4594,71914.0
2020-05-12 13:30:00,23.65,23.76,23.6,23.68,69656.0,21.4413,21.541,21.3959,21.4684,69656.0
2020-05-12 14:00:00,23.67,23.7,23.55,23.59,80071.0,21.4594,21.4866,21.3506,21.3869,80071.0
2020-05-12 14:30:00,23.59,23.65,23.5,23.56,94318.0,21.3869,21.4413,21.3053,21.3597,94318.0
2020-05-12 15:00:00,23.56,23.57,23.46,23.46,119543.0,21.3597,21.3687,21.269,21.269,119543.0
2020-05-12 15:30:00,23.46,23.5,23.23,23.24,300077.0,21.269,21.3053,21.0605,21.0695,300077.0
2020-05-13 09:30:00,22.75,23.14,22.41,22.53,205792.0,20.6253,20.9789,20.3171,20.4259,205792.0
2020-05-13 10:00:00,22.55,22.77,22.47,22.68,67543.0,20.444,20.6434,20.3715,20.5618,67543.0
2020-05-13 10:30:00,22.67,22.82,22.38,22.39,59023.0,20.5528,20.6888,20.2899,20.2989,59023.0
2020-05-13 11:00:00,22.37,22.41,22.02,22.13,137609.0,20.2808,20.3171,19.9635,20.0632,137609.0
2020-05-13 11:30:00,22.12,22.18,21.78,21.86,104637.0,20.0541,20.1085,19.7459,19.8184,104637.0
2020-05-13 12:00:00,21.87,21.92,21.6,21.91,97040.0,19.8275,19.8728,19.5827,19.8638,97040.0
2020-05-13 12:30:00,21.89,22.16,21.88,22.01,81436.0,19.8456,20.0904,19.8366,19.9544,81436.0
2020-05-13 13:00:00,22.02,22.24,21.99,22.14,51577.0,19.9635,20.1629,19.9363,20.0723,51577.0
2020-05-13 13:30:00,22.13,22.17,22.0,22.04,46419.0,20.0632,20.0995,19.9453,19.9816,46419.0
2020-05-13 14:00:00,22.03,22.11,21.96,22.0,40109.0,19.9725,20.0451,19.9091,19.9453,40109.0
2020-05-13 14:30:00,22.0,22.01,21.89,21.96,51163.0,19.9453,19.9544,19.8456,19.9091,51163.0
2020-05-13 15:00:00,21.96,22.08,21.9,21.93,89313.0,19.9091,20.0179,19.8547,19.8819,89313.0
2020-05-13 15:30:00,21.94,22.27,21.92,22.15,307223.0,19.891,20.1901,19.8728,20.0813,307223.0
2020-05-14 09:30:00,21.6,21.65,20.98,21.11,143158.0,19.5827,19.628,19.0206,19.1385,143158.0
2020-05-14 10:00:00,21.09,21.41,20.97,21.37,97038.0,19.1203,19.4105,19.0115,19.3742,97038.0
2020-05-14 10:30:00,21.36,22.07,21.36,21.94,105476.0,19.3651,20.0088,19.3651,19.891,105476.0
2020-05-14 11:00:00,21.95,22.09,21.57,21.62,114197.0,19.9,20.0269,19.5555,19.6008,114197.0
2020-05-14 11:30:00,21.62,21.78,21.5,21.66,74027.0,19.6008,19.7459,19.492,19.6371,74027.0
2020-05-14 12:00:00,21.68,21.88,21.67,21.75,50272.0,19.6552,19.8366,19.6462,19.7187,50272.0
2020-05-14 12:30:00,21.77,21.94,21.67,21.93,46572.0,19.7368,19.891,19.6462,19.8819,46572.0
2020-05-14 13:00:00,21.93,22.12,21.81,22.12,55607.0,19.8819,20.0541,19.7731,20.0541,55607.0
2020-05-14 13:30:00,22.12,22.17,21.87,21.88,91966.0,20.0541,20.0995,19.8275,19.8366,91966.0
2020-05-14 14:00:00,21.89,21.97,21.78,21.91,71927.0,19.8456,19.9182,19.7459,19.8638,71927.0
2020-05-14 14:30:00,21.92,21.95,21.77,21.87,58555.0,19.8728,19.9,19.7368,19.8275,58555.0
2020-05-14 15:00:00,21.86,22.09,21.85,22.07,99937.0,19.8184,20.0269,19.8094,20.0088,99937.0
2020-05-14 15:30:00,22.07,22.28,21.97,22.25,393762.0,20.0088,20.1992,19.9182,20.172,393762.0
2020-05-15 09:30:00,22.21,22.43,21.81,22.21,115150.0,20.1357,20.3352,19.7731,20.1357,115150.0
2020-05-15 10:00:00,22.22,22.58,22.13,22.53,124895.0,20.1448,20.4712,20.0632,20.4259,124895.0
2020-05-15 10:30:00,22.52,22.66,22.48,22.61,119192.0,20.4168,20.5437,20.3805,20.4984,119192.0
2020-05-15 11:00:00,22.58,22.6,22.28,22.32,89321.0,20.4712,20.4893,20.1992,20.2355,89321.0
2020-05-15 11:30:00,22.32,22.36,22.17,22.25,39571.0,20.2355,20.2717,20.0995,20.172,39571.0
2020-05-15 12:00:00,22.23,22.39,22.23,22.32,32023.0,20.1539,20.2989,20.1539,20.2355,32023.0
2020-05-15 12:30:00,22.33,22.4,22.24,22.34,36777.0,20.2445,20.308,20.1629,20.2536,36777.0
2020-05-15 13:00:00,22.35,22.45,22.33,22.43,36026.0,20.2627,20.3533,20.2445,20.3352,36026.0
2020-05-15 13:30:00,22.41,22.45,22.34,22.42,33913.0,20.3171,20.3533,20.2536,20.3261,33913.0
2020-05-15 14:00:00,22.42,22.49,22.35,22.37,32034.0,20.3261,20.3896,20.2627,20.2808,32034.0
2020-05-15 14:30:00,22.37,22.37,22.26,22.26,37436.0,20.2808,20.2808,20.1811,20.1811,37436.0
2020-05-15 15:00:00,22.27,22.39,22.25,22.37,55016.0,20.1901,20.2989,20.172,20.2808,55016.0
2020-05-15 15:30:00,22.37,22.55,22.28,22.52,255121.0,20.2808,20.444,20.1992,20.4168,255121.0
2020-05-18 09:30:00,23.58,24.65,23.58,24.52,205557.0,21.3778,22.3479,21.3778,22.23,205557.0
2020-05-18 10:00:00,24.51,24.52,24.15,24.24,117171.0,22.2209,22.23,21.8946,21.9761,117171.0
2020-05-18 10:30:00,24.24,24.53,24.21,24.41,51049.0,21.9761,22.2391,21.9489,22.1303,51049.0
2020-05-18 11:00:00,24.41,24.7,24.39,24.58,142714.0,22.1303,22.3932,22.1121,22.2844,142714.0
2020-05-18 11:30:00,24.57,24.61,24.32,24.37,58213.0,22.2753,22.3116,22.0487,22.094,58213.0
2020-05-18 12:00:00,24.37,24.45,24.21,24.22,54889.0,22.094,22.1665,21.9489,21.958,54889.0
2020-05-18 12:30:00,24.21,24.3,24.08,24.24,79036.0,21.9489,22.0305,21.8311,21.9761,79036.0
2020-05-18 13:00:00,24.25,24.31,24.19,24.21,55051.0,21.9852,22.0396,21.9308,21.9489,55051.0
2020-05-18 13:30:00,24.21,24.21,24.01,24.08,102138.0,21.9489,21.9489,21.7676,21.8311,102138.0
2020-05-18 14:00:00,24.07,24.07,23.74,23.89,124126.0,21.822,21.822,21.5228,21.6588,124126.0
2020-05-18 14:30:00,23.89,24.12,23.87,24.11,197368.0,21.6588,21.8674,21.6407,21.8583,197368.0
2020-05-18 15:00:00,24.12,24.22,24.05,24.13,145177.0,21.8674,21.958,21.8039,21.8764,145177.0
2020-05-18 15:30:00,24.13,24.44,24.12,24.36,392396.0,21.8764,22.1575,21.8674,22.0849,392396.0
2020-05-19 09:30:00,24.35,24.39,24.02,24.29,75057.0,22.0759,22.1121,21.7767,22.0215,75057.0
2020-05-19 10:00:00,24.33,24.58,24.24,24.51,31211.0,22.0577,22.2844,21.9761,22.2209,31211.0
2020-05-19 10:30:00,24.53,24.61,24.39,24.57,32752.0,22.2391,22.3116,22.1121,22.2753,32752.0
2020-05-19 11:00:00,24.57,24.68,24.45,24.64,39486.0,22.2753,22.3751,22.1665,22.3388,39486.0
2020-05-19 11:30:00,24.65,24.84,24.65,24.83,76923.0,22.3479,22.5201,22.3479,22.511,76923.0
2020-05-19 12:00:00,24.83,24.9,24.72,24.73,65048.0,22.511,22.5745,22.4113,22.4204,65048.0
2020-05-19 12:30:00,24.73,24.77,24.68,24.74,32883.0,22.4204,22.4566,22.3751,22.4295,32883.0
2020-05-19 13:00:00,24.73,24.92,24.73,24.89,58540.0,22.4204,22.5926,22.4204,22.5654,58540.0
2020-05-19 13:30:00,24.89,25.03,24.85,25.02,62673.0,22.5654,22.6924,22.5292,22.6833,62673.0
2020-05-19 14:00:00,25.01,25.04,24.9,24.91,76034.0,22.6742,22.7014,22.5745,22.5836,76034.0
2020-05-19 14:30:00,24.9,24.9,24.34,24.37,137490.0,22.5745,22.5745,22.0668,22.094,137490.0
2020-05-19 15:00:00,24.35,24.71,24.3,24.55,192034.0,22.0759,22.4023,22.0305,22.2572,192034.0
2020-05-19 15:30:00,24.55,24.56,24.19,24.19,228330.0,22.2572,22.2663,21.9308,21.9308,228330.0
2020-05-20 09:30:00,24.33,25.07,24.33,25.01,200033.0,22.0577,22.7286,22.0577,22.6742,200033.0
2020-05-20 10:00:00,25.0,25.13,24.99,25.1,103290.0,22.6652,22.783,22.6561,22.7558,103290.0
2020-05-20 10:30:00,25.11,25.23,25.07,25.19,57999.0,22.7649,22.8737,22.7286,22.8374,57999.0
2020-05-20 11:00:00,25.19,25.25,25.05,25.13,94378.0,22.8374,22.8918,22.7105,22.783,94378.0
2020-05-20 11:30:00,25.13,25.17,25.03,25.05,109807.0,22.783,22.8193,22.6924,22.7105,109807.0
2020-05-20 12:00:00,25.04,25.04,24.64,24.77,51905.0,22.7014,22.7014,22.3388,22.4566,51905.0
2020-05-20 12:30:00,24.77,24.87,24.67,24.85,54863.0,22.4566,22.5473,22.366,22.5292,54863.0
2020-05-20 13:00:00,24.85,24.86,24.71,24.73,58153.0,22.5292,22.5382,22.4023,22.4204,58153.0
2020-05-20 13:30:00,24.74,24.9,24.69,24.85,66218.0,22.4295,22.5745,22.3841,22.5292,66218.0
2020-05-20 14:00:00,24.85,24.92,24.78,24.81,84772.0,22.5292,22.5926,22.4657,22.4929,84772.0
2020-05-20 14:30:00,24.8,24.91,24.75,24.9,152443.0,22.4838,22.5836,22.4385,22.5745,152443.0
2020-05-20 15:00:00,24.9,24.92,24.69,24.87,119491.0,22.5745,22.5926,22.3841,22.5473,119491.0
2020-05-20 15:30:00,24.86,24.87,24.57,24.61,362025.0,22.5382,22.5473,22.2753,22.3116,362025.0
2020-05-21 09:30:00,24.6,25.02,24.6,25.02,122360.0,22.3025,22.6833,22.3025,22.6833,122360.0
2020-05-21 10:00:00,25.02,25.11,24.94,24.98,114657.0,22.6833,22.7649,22.6108,22.647,114657.0
2020-05-21 10:30:00,24.98,25.0,24.88,24.96,117835.0,22.647,22.6652,22.5564,22.6289,117835.0
2020-05-21 11:00:00,24.96,25.01,24.78,24.87,184850.0,22.6289,22.6742,22.4657,22.5473,184850.0
2020-05-21 11:30:00,24.86,24.89,24.7,24.85,72713.0,22.5382,22.5654,22.3932,22.5292,72713.0
2020-05-21 12:00:00,24.86,24.93,24.75,24.82,55671.0,22.5382,22.6017,22.4385,22.502,55671.0
2020-05-21 12:30:00,24.81,24.83,24.7,24.79,29382.0,22.4929,22.511,22.3932,22.4748,29382.0
2020-05-21 13:00:00,24.79,24.89,24.77,24.84,28382.0,22.4748,22.5654,22.4566,22.5201,28382.0
2020-05-21 13:30:00,24.84,24.84,24.74,24.75,26631.0,22.5201,22.5201,22.4295,22.4385,26631.0
2020-05-21 14:00:00,24.74,24.99,24.74,24.96,67828.0,22.4295,22.6561,22.4295,22.6289,67828.0
2020-05-21 14:30:00,24.96,24.98,24.81,24.81,57874.0,22.6289,22.647,22.4929,22.4929,57874.0
2020-05-21 15:00:00,24.81,24.87,24.78,24.78,51712.0,22.4929,22.5473,22.4657,22.4657,51712.0
2020-05-21 15:30:00,24.79,24.8,24.56,24.76,265311.0,22.4748,22.4838,22.2663,22.4476,265311.0
2020-05-22 09:30:00,24.95,24.95,24.25,24.29,145891.0,22.6198,22.6198,21.9852,22.0215,145891.0
2020-05-22 10:00:00,24.22,24.29,24.1,24.22,44074.0,21.958,22.0215,21.8492,21.958,44074.0
2020-05-22 10:30:00,24.22,24.33,24.1,24.11,28187.0,21.958,22.0577,21.8492,21.8583,28187.0
2020-05-22 11:00:00,24.12,24.17,23.89,23.96,60277.0,21.8674,21.9127,21.6588,21.7223,60277.0
2020-05-22 11:30:00,23.96,24.24,23.9,24.23,98514.0,21.7223,21.9761,21.6679,21.9671,98514.0
2020-05-22 12:00:00,24.22,24.36,24.22,24.35,19268.0,21.958,22.0849,21.958,22.0759,19268.0
2020-05-22 12:30:00,24.36,24.41,24.29,24.33,25156.0,22.0849,22.1303,22.0215,22.0577,25156.0
2020-05-22 13:00:00,24.34,24.36,24.24,24.29,20971.0,22.0668,22.0849,21.9761,22.0215,20971.0
2020-05-22 13:30:00,24.29,24.3,24.16,24.25,22135.0,22.0215,22.0305,21.9036,21.9852,22135.0
2020-05-22 14:00:00,24.25,24.29,24.23,24.29,37766.0,21.9852,22.0215,21.9671,22.0215,37766.0
2020-05-22 14:30:00,24.3,24.35,24.27,24.35,36818.0,22.0305,22.0759,22.0033,22.0759,36818.0
2020-05-22 15:00:00,24.36,24.39,24.29,24.34,33978.0,22.0849,22.1121,22.0215,22.0668,33978.0
2020-05-22 15:30:00,24.35,24.45,24.33,24.45,285877.0,22.0759,22.1665,22.0577,22.1665,285877.0
2020-05-26 09:30:00,25.32,25.92,25.32,25.63,181129.0,22.9553,23.4992,22.9553,23.2363,181129.0
2020-05-26 10:00:00,25.63,25.84,25.44,25.84,75118.0,23.2363,23.4267,23.0641,23.4267,75118.0
2020-05-26 10:30:00,25.85,26.1,25.8,25.9,103192.0,23.4358,23.6624,23.3905,23.4811,103192.0
2020-05-26 11:00:00,25.92,26.03,25.77,25.84,78533.0,23.4992,23.599,23.3633,23.4267,78533.0
2020-05-26 11:30:00,25.84,25.88,25.76,25.83,25527.0,23.4267,23.463,23.3542,23.4177,25527.0
2020-05-26 12:00:00,25.83,25.85,25.73,25.74,26533.0,23.4177,23.4358,23.327,23.3361,26533.0
2020-05-26 12:30:00,25.74,25.9,25.74,25.83,36835.0,23.3361,23.4811,23.3361,23.4177,36835.0
2020-05-26 13:00:00,25.83,26.02,25.83,25.97,32776.0,23.4177,23.5899,23.4177,23.5446,32776.0
2020-05-26 13:30:00,25.96,25.98,25.81,25.82,78953.0,23.5355,23.5536,23.3995,23.4086,78953.0
2020-05-26 14:00:00,25.82,25.86,25.76,25.8,65915.0,23.4086,23.4449,23.3542,23.3905,65915.0
2020-05-26 14:30:00,25.8,25.94,25.76,25.91,56829.0,23.3905,23.5174,23.3542,23.4902,56829.0
2020-05-26 15:00:00,25.92,25.95,25.84,25.94,49193.0,23.4992,23.5264,23.4267,23.5174,49193.0
2020-05-26 15:30:00,25.93,25.98,25.71,25.79,258272.0,23.5083,23.5536,23.3089,23.3814,258272.0
2020-05-27 09:30:00,26.29,26.83,26.29,26.57,116173.0,23.8347,24.3243,23.8347,24.0885,116173.0
2020-05-27 10:00:00,26.57,26.95,26.51,26.89,177620.0,24.0885,24.4331,24.0341,24.3787,177620.0
2020-05-27 10:30:00,26.91,26.91,26.34,26.61,174491.0,24.3968,24.3968,23.88,24.1248,174491.0
2020-05-27 11:00:00,26.63,26.94,26.61,26.9,95083.0,24.1429,24.424,24.1248,24.3877,95083.0
2020-05-27 11:30:00,26.9,27.03,26.78,27.0,96716.0,24.3877,24.5056,24.2789,24.4784,96716.0
2020-05-27 12:00:00,27.0,27.2,26.96,27.09,104044.0,24.4784,24.6597,24.4421,24.56,104044.0
2020-05-27 12:30:00,27.07,27.22,27.03,27.18,90733.0,24.5418,24.6778,24.5056,24.6416,90733.0
2020-05-27 13:00:00,27.18,27.29,27.08,27.25,111998.0,24.6416,24.7413,24.5509,24.705,111998.0
2020-05-27 13:30:00,27.25,27.37,27.2,27.37,147887.0,24.705,24.8138,24.6597,24.8138,147887.0
2020-05-27 14:00:00,27.37,27.56,27.37,27.54,80322.0,24.8138,24.9861,24.8138,24.968,80322.0
2020-05-27 14:30:00,27.54,27.59,27.4,27.43,81707.0,24.968,25.0133,24.841,24.8682,81707.0
2020-05-27 15:00:00,27.44,27.46,27.31,27.44,98405.0,24.8773,24.8954,24.7594,24.8773,98405.0
2020-05-27 15:30:00,27.43,27.45,27.32,27.39,386734.0,24.8682,24.8864,24.7685,24.832,386734.0
2020-05-28 09:30:00,27.43,27.73,26.91,27.14,188480.0,24.8682,25.1402,24.3968,24.6053,188480.0
2020-05-28 10:00:00,27.12,27.23,26.94,27.0,125802.0,24.5872,24.6869,24.424,24.4784,125802.0
2020-05-28 10:30:00,27.0,27.08,26.82,27.03,77367.0,24.4784,24.5509,24.3152,24.5056,77367.0
2020-05-28 11:00:00,27.03,27.16,26.92,27.16,135370.0,24.5056,24.6234,24.4059,24.6234,135370.0
2020-05-28 11:30:00,27.15,27.22,27.06,27.11,40505.0,24.6144,24.6778,24.5328,24.5781,40505.0
2020-05-28 12:00:00,27.09,27.21,26.99,27.18,34787.0,24.56,24.6688,24.4693,24.6416,34787.0
2020-05-28 12:30:00,27.15,27.23,27.11,27.18,29235.0,24.6144,24.6869,24.5781,24.6416,29235.0
2020-05-28 13:00:00,27.2,27.2,27.01,27.12,29374.0,24.6597,24.6597,24.4874,24.5872,29374.0
2020-05-28 13:30:00,27.12,27.14,27.02,27.07,33666.0,24.5872,24.6053,24.4965,24.5418,33666.0
2020-05-28 14:00:00,27.08,27.17,27.06,27.09,100707.0,24.5509,24.6325,24.5328,24.56,100707.0
2020-05-28 14:30:00,27.09,27.15,26.99,27.12,203503.0,24.56,24.6144,24.4693,24.5872,203503.0
2020-05-28 15:00:00,27.13,27.17,26.97,26.99,66945.0,24.5962,24.6325,24.4512,24.4693,66945.0
2020-05-28 15:30:00,26.97,27.04,26.79,26.98,343235.0,24.4512,24.5146,24.288,24.4603,343235.0
2020-05-29 09:30:00,26.61,26.8,26.06,26.17,153006.0,24.1248,24.2971,23.6262,23.7259,153006.0
2020-05-29 10:00:00,26.16,26.36,26.01,26.17,254930.0,23.7168,23.8982,23.5808,23.7259,254930.0
2020-05-29 10:30:00,26.19,26.21,25.91,25.99,50507.0,23.744,23.7622,23.4902,23.5627,50507.0
2020-05-29 11:00:00,25.99,26.08,25.94,25.99,38706.0,23.5627,23.6443,23.5174,23.5627,38706.0
2020-05-29 11:30:00,26.0,26.05,25.91,26.0,47828.0,23.5718,23.6171,23.4902,23.5718,47828.0
2020-05-29 12:00:00,26.01,26.04,25.92,25.95,29392.0,23.5808,23.608,23.4992,23.5264,29392.0
2020-05-29 12:30:00,25.95,26.09,25.87,26.06,50131.0,23.5264,23.6534,23.4539,23.6262,50131.0
2020-05-29 13:00:00,26.06,26.08,25.93,25.94,33023.0,23.6262,23.6443,23.5083,23.5174,33023.0
2020-05-29 13:30:00,25.94,25.96,25.84,25.84,59205.0,23.5174,23.5355,23.4267,23.4267,59205.0
2020-05-29 14:00:00,25.85,26.05,25.79,26.03,70567.0,23.4358,23.6171,23.3814,23.599,70567.0
2020-05-29 14:30:00,26.02,26.07,25.68,26.07,58686.0,23.5899,23.6352,23.2817,23.6352,58686.0
2020-05-29 15:00:00,26.08,26.41,26.06,26.32,102037.0,23.6443,23.9435,23.6262,23.8619,102037.0
2020-05-29 15:30:00,26.32,26.68,26.13,26.56,703467.0,23.8619,24.1883,23.6896,24.0795,703467.0
2020-06-01 09:30:00,26.6,26.83,26.34,26.66,74352.0,24.1157,24.3243,23.88,24.1701,74352.0
2020-06-01 10:00:00,26.63,27.06,26.62,27.03,52006.0,24.1429,24.5328,24.1339,24.5056,52006.0
2020-06-01 10:30:00,27.04,27.07,26.87,26.95,49457.0,24.5146,24.5418,24.3605,24.4331,49457.0
2020-06-01 11:00:00,26.94,27.0,26.73,26.9,53577.0,24.424,24.4784,24.2336,24.3877,53577.0
2020-06-01 11:30:00,26.91,27.01,26.85,26.96,34198.0,24.3968,24.4874,24.3424,24.4421,34198.0
2020-06-01 12:00:00,26.95,26.97,26.86,26.91,23300.0,24.4331,24.4512,24.3515,24.3968,23300.0
2020-06-01 12:30:00,26.92,27.03,26.89,26.95,27890.0,24.4059,24.5056,24.3787,24.4331,27890.0
2020-06-01 13:00:00,26.95,26.96,26.88,26.93,24341.0,24.4331,24.4421,24.3696,24.4149,24341.0
2020-06-01 13:30:00,26.93,27.09,26.93,27.04,30427.0,24.4149,24.56,24.4149,24.5146,30427.0
2020-06-01 14:00:00,27.05,27.07,26.94,26.95,38116.0,24.5237,24.5418,24.424,24.4331,38116.0
2020-06-01 14:30:00,26.94,27.07,26.92,27.07,35204.0,24.424,24.5418,24.4059,24.5418,35204.0
2020-06-01 15:00:00,27.06,27.11,27.0,27.07,54013.0,24.5328,24.5781,24.4784,24.5418,54013.0
2020-06-01 15:30:00,27.08,27.14,26.82,26.86,236187.0,24.5509,24.6053,24.3152,24.3515,236187.0
2020-06-02 09:30:00,27.26,27.5,27.06,27.25,59183.0,24.7141,24.9317,24.5328,24.705,59183.0
2020-06-02 10:00:00,27.27,27.32,27.07,27.3,95294.0,24.7232,24.7685,24.5418,24.7504,95294.0
2020-06-02 10:30:00,27.31,27.32,27.12,27.2,53578.0,24.7594,24.7685,24.5872,24.6597,53578.0
2020-06-02 11:00:00,27.21,27.34,27.11,27.28,51232.0,24.6688,24.7866,24.5781,24.7322,51232.0
2020-06-02 11:30:00,27.29,27.44,27.28,27.41,43108.0,24.7413,24.8773,24.7322,24.8501,43108.0
2020-06-02 12:00:00,27.42,27.51,27.36,27.51,29647.0,24.8592,24.9408,24.8048,24.9408,29647.0
2020-06-02 12:30:00,27.5,27.53,27.43,27.45,25966.0,24.9317,24.9589,24.8682,24.8864,25966.0
2020-06-02 13:00:00,27.45,27.47,27.25,27.29,36654.0,24.8864,24.9045,24.705,24.7413,36654.0
2020-06-02 13:30:00,27.29,27.34,27.25,27.31,25533.0,24.7413,24.7866,24.705,24.7594,25533.0
2020-06-02 14:00:00,27.3,27.35,27.21,27.24,34187.0,24.7504,24.7957,24.6688,24.696,34187.0
2020-06-02 14:30:00,27.24,27.29,27.16,27.24,55969.0,24.696,24.7413,24.6234,24.696,55969.0
2020-06-02 15:00:00,27.24,27.25,27.12,27.19,83740.0,24.696,24.705,24.5872,24.6506,83740.0
2020-06-02 15:30:00,27.19,27.22,27.07,27.21,283141.0,24.6506,24.6778,24.5418,24.6688,283141.0
2020-06-03 09:30:00,27.62,27.92,27.48,27.58,68020.0,25.0405,25.3125,24.9136,25.0042,68020.0
2020-06-03 10:00:00,27.58,27.96,27.56,27.96,37673.0,25.0042,25.3487,24.9861,25.3487,37673.0
2020-06-03 10:30:00,27.95,28.05,27.91,28.01,49161.0,25.3397,25.4303,25.3034,25.3941,49161.0
2020-06-03 11:00:00,28.0,28.21,27.98,28.13,35949.0,25.385,25.5754,25.3669,25.5028,35949.0
2020-06-03 11:30:00,28.15,28.23,27.98,28.06,38486.0,25.521,25.5935,25.3669,25.4394,38486.0
2020-06-03 12:00:00,28.06,28.14,28.02,28.08,25897.0,25.4394,25.5119,25.4031,25.4575,25897.0
2020-06-03 12:30:00,28.08,28.11,27.93,27.93,36419.0,25.4575,25.4847,25.3215,25.3215,36419.0
2020-06-03 13:00:00,27.94,27.99,27.87,27.89,33424.0,25.3306,25.3759,25.2671,25.2853,33424.0
2020-06-03 13:30:00,27.88,27.94,27.85,27.88,34590.0,25.2762,25.3306,25.249,25.2762,34590.0
2020-06-03 14:00:00,27.89,27.99,27.88,27.95,25081.0,25.2853,25.3759,25.2762,25.3397,25081.0
2020-06-03 14:30:00,27.94,27.94,27.8,27.87,51057.0,25.3306,25.3306,25.2037,25.2671,51057.0
2020-06-03 15:00:00,27.86,27.88,27.75,27.84,54587.0,25.2581,25.2762,25.1583,25.2399,54587.0
2020-06-03 15:30:00,27.84,28.16,27.84,27.88,602120.0,25.2399,25.53,25.2399,25.2762,602120.0
2020-06-04 09:30:00,27.59,27.85,27.33,27.41,95136.0,25.0133,25.249,24.7776,24.8501,95136.0
2020-06-04 10:00:00,27.44,27.7,27.42,27.7,98062.0,24.8773,25.113,24.8592,25.113,98062.0
2020-06-04 10:30:00,27.7,27.88,27.65,27.83,113294.0,25.113,25.2762,25.0677,25.2309,113294.0
2020-06-04 11:00:00,27.81,27.83,27.54,27.63,56088.0,25.2127,25.2309,24.968,25.0495,56088.0
2020-06-04 11:30:00,27.65,27.73,27.6,27.63,28929.0,25.0677,25.1402,25.0223,25.0495,28929.0
2020-06-04 12:00:00,27.65,27.7,27.59,27.63,56372.0,25.0677,25.113,25.0133,25.0495,56372.0
2020-06-04 12:30:00,27.62,27.62,27.43,27.49,32870.0,25.0405,25.0405,24.8682,24.9226,32870.0
2020-06-04 13:00:00,27.5,27.6,27.5,27.56,25456.0,24.9317,25.0223,24.9317,24.9861,25456.0
2020-06-04 13:30:00,27.56,27.72,27.56,27.69,40240.0,24.9861,25.1311,24.9861,25.1039,40240.0
2020-06-04 14:00:00,27.69,27.84,27.67,27.8,35944.0,25.1039,25.2399,25.0858,25.2037,35944.0
2020-06-04 14:30:00,27.8,28.01,27.7,27.89,52436.0,25.2037,25.3941,25.113,25.2853,52436.0
2020-06-04 15:00:00,27.88,27.91,27.72,27.87,51321.0,25.2762,25.3034,25.1311,25.2671,51321.0
2020-06-04 15:30:00,27.87,28.17,27.86,28.17,156006.0,25.2671,25.5391,25.2581,25.5391,156006.0
2020-06-05 09:30:00,29.5,29.72,28.91,29.29,200142.0,26.7449,26.9444,26.21,26.5545,200142.0
2020-06-05 10:00:00,29.3,29.47,29.1,29.28,185623.0,26.5636,26.7177,26.3823,26.5454,185623.0
2020-06-05 10:30:00,29.29,29.47,29.02,29.47,131261.0,26.5545,26.7177,26.3097,26.7177,131261.0
2020-06-05 11:00:00,29.49,29.9,29.48,29.88,183519.0,26.7358,27.1075,26.7268,27.0894,183519.0
2020-06-05 11:30:00,29.86,29.98,29.71,29.83,87394.0,27.0713,27.1801,26.9353,27.0441,87394.0
2020-06-05 12:00:00,29.85,29.95,29.54,29.57,126711.0,27.0622,27.1529,26.7812,26.8084,126711.0
2020-06-05 12:30:00,29.59,29.69,29.53,29.57,85766.0,26.8265,26.9172,26.7721,26.8084,85766.0
2020-06-05 13:00:00,29.58,29.59,29.44,29.48,44506.0,26.8174,26.8265,26.6905,26.7268,44506.0
2020-06-05 13:30:00,29.48,29.51,29.26,29.3,52399.0,26.7268,26.754,26.5273,26.5636,52399.0
2020-06-05 14:00:00,29.3,29.42,29.27,29.3,52631.0,26.5636,26.6724,26.5364,26.5636,52631.0
2020-06-05 14:30:00,29.31,29.42,29.23,29.3,66051.0,26.5726,26.6724,26.5001,26.5636,66051.0
2020-06-05 15:00:00,29.3,29.31,29.1,29.24,85100.0,26.5636,26.5726,26.3823,26.5092,85100.0
2020-06-05 15:30:00,29.23,29.23,29.07,29.15,284860.0,26.5001,26.5001,26.3551,26.4276,284860.0
2020-06-08 09:30:00,29.51,29.8,29.3,29.73,97270.0,26.754,27.0169,26.5636,26.9534,97270.0
2020-06-08 10:00:00,29.76,29.79,29.5,29.53,50326.0,26.9806,27.0078,26.7449,26.7721,50326.0
2020-06-08 10:30:00,29.52,29.52,29.24,29.42,56364.0,26.763,26.763,26.5092,26.6724,56364.0
2020-06-08 11:00:00,29.42,29.46,29.33,29.37,39891.0,26.6724,26.7086,26.5908,26.627,39891.0
2020-06-08 11:30:00,29.36,29.45,29.2,29.4,49751.0,26.618,26.6996,26.4729,26.6542,49751.0
2020-06-08 12:00:00,29.38,29.44,29.34,29.41,28741.0,26.6361,26.6905,26.5998,26.6633,28741.0
2020-06-08 12:30:00,29.41,29.41,29.27,29.27,24600.0,26.6633,26.6633,26.5364,26.5364,24600.0
2020-06-08 13:00:00,29.27,29.36,29.26,29.34,30558.0,26.5364,26.618,26.5273,26.5998,30558.0
2020-06-08 13:30:00,29.34,29.36,29.27,29.3,29827.0,26.5998,26.618,26.5364,26.5636,29827.0
2020-06-08 14:00:00,29.3,29.39,29.21,29.37,71397.0,26.5636,26.6452,26.482,26.627,71397.0
2020-06-08 14:30:00,29.37,29.56,29.35,29.55,89650.0,26.627,26.7993,26.6089,26.7902,89650.0
2020-06-08 15:00:00,29.55,29.59,29.42,29.57,102056.0,26.7902,26.8265,26.6724,26.8084,102056.0
2020-06-08 15:30:00,29.57,29.69,29.54,29.57,334596.0,26.8084,26.9172,26.7812,26.8084,334596.0
2020-06-09 09:30:00,28.94,29.08,28.54,28.67,117365.0,26.2372,26.3641,25.8746,25.9924,117365.0
2020-06-09 10:00:00,28.67,29.02,28.65,28.95,78241.0,25.9924,26.3097,25.9743,26.2463,78241.0
2020-06-09 10:30:00,28.95,29.11,28.67,28.98,43250.0,26.2463,26.3913,25.9924,26.2735,43250.0
2020-06-09 11:00:00,28.99,29.08,28.85,28.86,84518.0,26.2825,26.3641,26.1556,26.1647,84518.0
2020-06-09 11:30:00,28.84,28.86,28.58,28.6,32195.0,26.1465,26.1647,25.9108,25.929,32195.0
2020-06-09 12:00:00,28.59,28.67,28.54,28.59,21073.0,25.9199,25.9924,25.8746,25.9199,21073.0
2020-06-09 12:30:00,28.59,28.67,28.57,28.66,31358.0,25.9199,25.9924,25.9018,25.9833,31358.0
2020-06-09 13:00:00,28.67,28.81,28.6,28.77,62571.0,25.9924,26.1193,25.929,26.0831,62571.0
2020-06-09 13:30:00,28.76,28.88,28.76,28.81,48592.0,26.074,26.1828,26.074,26.1193,48592.0
2020-06-09 14:00:00,28.82,28.86,28.76,28.83,73334.0,26.1284,26.1647,26.074,26.1375,73334.0
2020-06-09 14:30:00,28.83,29.1,28.82,29.08,287002.0,26.1375,26.3823,26.1284,26.3641,287002.0
2020-06-09 15:00:00,29.08,29.53,29.05,29.53,200137.0,26.3641,26.7721,26.3369,26.7721,200137.0
2020-06-09 15:30:00,29.53,29.54,29.21,29.3,505887.0,26.7721,26.7812,26.482,26.5636,505887.0
2020-06-10 09:30:00,29.42,29.55,29.11,29.24,128423.0,26.6724,26.7902,26.3913,26.5092,128423.0
2020-06-10 10:00:00,29.24,29.27,28.73,28.85,89733.0,26.5092,26.5364,26.0468,26.1556,89733.0
2020-06-10 10:30:00,28.83,28.94,28.41,28.52,61582.0,26.1375,26.2372,25.7567,25.8564,61582.0
2020-06-10 11:00:00,28.51,28.69,28.49,28.65,39687.0,25.8474,26.0105,25.8292,25.9743,39687.0
2020-06-10 11:30:00,28.67,28.88,28.58,28.87,48463.0,25.9924,26.1828,25.9108,26.1737,48463.0
2020-06-10 12:00:00,28.88,29.0,28.86,29.0,64498.0,26.1828,26.2916,26.1647,26.2916,64498.0
2020-06-10 12:30:00,28.99,29.14,28.92,29.08,163240.0,26.2825,26.4185,26.2191,26.3641,163240.0
2020-06-10 13:00:00,29.07,29.26,29.06,29.16,114050.0,26.3551,26.5273,26.346,26.4367,114050.0
2020-06-10 13:30:00,29.15,29.31,29.14,29.28,107972.0,26.4276,26.5726,26.4185,26.5454,107972.0
2020-06-10 14:00:00,29.33,29.62,29.12,29.49,191958.0,26.5908,26.8537,26.4004,26.7358,191958.0
2020-06-10 14:30:00,29.49,29.52,28.96,29.04,93088.0,26.7358,26.763,26.2553,26.3279,93088.0
2020-06-10 15:00:00,29.04,29.16,28.89,29.11,121428.0,26.3279,26.4367,26.1919,26.3913,121428.0
2020-06-10 15:30:00,29.12,29.13,28.82,28.83,347733.0,26.4004,26.4095,26.1284,26.1375,347733.0
2020-06-11 09:30:00,27.13,28.0,26.97,27.8,207634.0,24.5962,25.385,24.4512,25.2037,207634.0
2020-06-11 10:00:00,27.8,27.91,27.29,27.31,121327.0,25.2037,25.3034,24.7413,24.7594,121327.0
2020-06-11 10:30:00,27.3,27.42,26.9,26.98,71282.0,24.7504,24.8592,24.3877,24.4603,71282.0
2020-06-11 11:00:00,26.96,27.01,26.76,26.78,80213.0,24.4421,24.4874,24.2608,24.2789,80213.0
2020-06-11 11:30:00,26.77,26.82,26.41,26.58,104379.0,24.2699,24.3152,23.9435,24.0976,104379.0
2020-06-11 12:00:00,26.56,26.56,26.11,26.17,148592.0,24.0795,24.0795,23.6715,23.7259,148592.0
2020-06-11 12:30:00,26.17,26.37,26.03,26.07,112568.0,23.7259,23.9072,23.599,23.6352,112568.0
2020-06-11 13:00:00,26.07,26.27,26.06,26.06,38499.0,23.6352,23.8166,23.6262,23.6262,38499.0
2020-06-11 13:30:00,26.06,26.09,25.88,25.98,62779.0,23.6262,23.6534,23.463,23.5536,62779.0
2020-06-11 14:00:00,25.95,26.0,25.85,25.87,54399.0,23.5264,23.5718,23.4358,23.4539,54399.0
2020-06-11 14:30:00,25.88,25.93,25.56,25.61,73973.0,23.463,23.5083,23.1729,23.2182,73973.0
2020-06-11 15:00:00,25.61,25.69,25.5,25.53,75119.0,23.2182,23.2907,23.1185,23.1457,75119.0
2020-06-11 15:30:00,25.52,25.75,25.48,25.59,262642.0,23.1366,23.3451,23.1003,23.2001,262642.0
2020-06-12 09:30:00,26.75,27.07,26.51,26.74,98316.0,24.2517,24.5418,24.0341,24.2427,98316.0
2020-06-12 10:00:00,26.78,26.99,26.57,26.6,58939.0,24.2789,24.4693,24.0885,24.1157,58939.0
2020-06-12 10:30:00,26.58,26.63,26.21,26.22,44287.0,24.0976,24.1429,23.7622,23.7712,44287.0
2020-06-12 11:00:00,26.22,26.39,25.99,26.14,59684.0,23.7712,23.9254,23.5627,23.6987,59684.0
2020-06-12 11:30:00,26.13,26.53,26.06,26.53,51548.0,23.6896,24.0523,23.6262,24.0523,51548.0
2020-06-12 12:00:00,26.52,26.58,26.28,26.33,35801.0,24.0432,24.0976,23.8256,23.871,35801.0
2020-06-12 12:30:00,26.34,26.38,26.19,26.31,44620.0,23.88,23.9163,23.744,23.8528,44620.0
2020-06-12 13:00:00,26.31,26.33,26.11,26.12,39939.0,23.8528,23.871,23.6715,23.6806,39939.0
2020-06-12 13:30:00,26.11,26.16,25.76,25.82,64141.0,23.6715,23.7168,23.3542,23.4086,64141.0
2020-06-12 14:00:00,25.8,26.09,25.76,25.92,96951.0,23.3905,23.6534,23.3542,23.4992,96951.0
2020-06-12 14:30:00,25.92,26.1,25.79,25.98,88998.0,23.4992,23.6624,23.3814,23.5536,88998.0
2020-06-12 15:00:00,25.99,26.18,25.85,25.94,143352.0,23.5627,23.735,23.4358,23.5174,143352.0
2020-06-12 15:30:00,25.94,26.47,25.93,26.42,374549.0,23.5174,23.9979,23.5083,23.9526,374549.0
2020-06-15 09:30:00,25.44,25.78,25.32,25.58,77254.0,23.0641,23.3723,22.9553,23.191,77254.0
2020-06-15 10:00:00,25.55,25.86,25.47,25.71,92245.0,23.1638,23.4449,23.0913,23.3089,92245.0
2020-06-15 10:30:00,25.7,26.01,25.66,25.98,52191.0,23.2998,23.5808,23.2635,23.5536,52191.0
2020-06-15 11:00:00,25.97,26.23,25.94,26.11,67521.0,23.5446,23.7803,23.5174,23.6715,67521.0
2020-06-15 11:30:00,26.12,26.29,26.03,26.23,83362.0,23.6806,23.8347,23.599,23.7803,83362.0
2020-06-15 12:00:00,26.22,26.48,26.21,26.44,39269.0,23.7712,24.0069,23.7622,23.9707,39269.0
2020-06-15 12:30:00,26.44,26.62,26.36,26.62,61107.0,23.9707,24.1339,23.8982,24.1339,61107.0
2020-06-15 13:00:00,26.62,26.92,26.6,26.68,69258.0,24.1339,24.4059,24.1157,24.1883,69258.0
2020-06-15 13:30:00,26.69,26.78,26.38,26.38,55275.0,24.1973,24.2789,23.9163,23.9163,55275.0
2020-06-15 14:00:00,26.4,27.18,26.4,27.02,55499.0,23.9344,24.6416,23.9344,24.4965,55499.0
2020-06-15 14:30:00,27.06,27.08,26.92,26.96,130918.0,24.5328,24.5509,24.4059,24.4421,130918.0
2020-06-15 15:00:00,26.96,27.04,26.72,26.72,55621.0,24.4421,24.5146,24.2245,24.2245,55621.0
2020-06-15 15:30:00,26.75,26.77,26.55,26.73,203604.0,24.2517,24.2699,24.0704,24.2336,203604.0
2020-06-16 09:30:00,28.11,28.46,27.73,28.43,201902.0,25.4847,25.802,25.1402,25.7748,201902.0
2020-06-16 10:00:00,28.45,28.76,28.38,28.75,153476.0,25.793,26.074,25.7295,26.0649,153476.0
2020-06-16 10:30:00,28.73,28.74,27.75,27.8,125398.0,26.0468,26.0559,25.1583,25.2037,125398.0
2020-06-16 11:00:00,27.77,28.21,27.58,28.2,72567.0,25.1765,25.5754,25.0042,25.5663,72567.0
2020-06-16 11:30:00,28.24,28.32,28.05,28.18,72207.0,25.6026,25.6751,25.4303,25.5482,72207.0
2020-06-16 12:00:00,28.2,28.32,28.05,28.28,55516.0,25.5663,25.6751,25.4303,25.6388,55516.0
2020-06-16 12:30:00,28.3,28.54,28.26,28.33,62545.0,25.657,25.8746,25.6207,25.6842,62545.0
2020-06-16 13:00:00,28.34,28.41,28.31,28.4,32883.0,25.6932,25.7567,25.666,25.7476,32883.0
2020-06-16 13:30:00,28.4,28.42,28.13,28.23,23624.0,25.7476,25.7658,25.5028,25.5935,23624.0
2020-06-16 14:00:00,28.25,28.54,28.25,28.51,56955.0,25.6116,25.8746,25.6116,25.8474,56955.0
2020-06-16 14:30:00,28.52,28.64,28.44,28.55,61037.0,25.8564,25.9652,25.7839,25.8836,61037.0
2020-06-16 15:00:00,28.55,28.57,28.12,28.26,84717.0,25.8836,25.9018,25.4938,25.6207,84717.0
2020-06-16 15:30:00,28.26,28.39,28.0,28.14,297600.0,25.6207,25.7386,25.385,25.5119,297600.0
2020-06-17 09:30:00,27.98,28.09,27.66,27.75,75894.0,25.3669,25.4666,25.0767,25.1583,75894.0
2020-06-17 10:00:00,27.75,27.97,27.66,27.72,78992.0,25.1583,25.3578,25.0767,25.1311,78992.0
2020-06-17 10:30:00,27.72,27.85,27.6,27.78,63019.0,25.1311,25.249,25.0223,25.1855,63019.0
2020-06-17 11:00:00,27.79,27.84,27.66,27.73,56779.0,25.1946,25.2399,25.0767,25.1402,56779.0
2020-06-17 11:30:00,27.72,27.86,27.71,27.86,26321.0,25.1311,25.2581,25.1221,25.2581,26321.0
2020-06-17 12:00:00,27.85,27.85,27.68,27.69,22540.0,25.249,25.249,25.0949,25.1039,22540.0
2020-06-17 12:30:00,27.7,27.86,27.68,27.83,34032.0,25.113,25.2581,25.0949,25.2309,34032.0
2020-06-17 13:00:00,27.83,28.01,27.81,27.98,26525.0,25.2309,25.3941,25.2127,25.3669,26525.0
2020-06-17 13:30:00,27.99,28.03,27.89,27.89,33016.0,25.3759,25.4122,25.2853,25.2853,33016.0
2020-06-17 14:00:00,27.89,27.9,27.81,27.84,26058.0,25.2853,25.2943,25.2127,25.2399,26058.0
2020-06-17 14:30:00,27.84,27.92,27.77,27.77,34103.0,25.2399,25.3125,25.1765,25.1765,34103.0
2020-06-17 15:00:00,27.76,27.76,27.48,27.52,52932.0,25.1674,25.1674,24.9136,24.9498,52932.0
2020-06-17 15:30:00,27.52,27.55,27.29,27.38,199862.0,24.9498,24.977,24.7413,24.8229,199862.0
2020-06-18 09:30:00,27.27,27.36,26.67,27.22,138217.0,24.7232,24.8048,24.1792,24.6778,138217.0
2020-06-18 10:00:00,27.25,27.52,27.23,27.37,55532.0,24.705,24.9498,24.6869,24.8138,55532.0
2020-06-18 10:30:00,27.38,27.48,27.31,27.46,49912.0,24.8229,24.9136,24.7594,24.8954,49912.0
2020-06-18 11:00:00,27.48,27.48,27.2,27.21,31794.0,24.9136,24.9136,24.6597,24.6688,31794.0
2020-06-18 11:30:00,27.23,27.37,27.17,27.24,52179.0,24.6869,24.8138,24.6325,24.696,52179.0
2020-06-18 12:00:00,27.26,27.31,27.17,27.23,27920.0,24.7141,24.7594,24.6325,24.6869,27920.0
2020-06-18 12:30:00,27.23,27.23,27.02,27.03,102121.0,24.6869,24.6869,24.4965,24.5056,102121.0
2020-06-18 13:00:00,27.03,27.19,27.02,27.16,28433.0,24.5056,24.6506,24.4965,24.6234,28433.0
2020-06-18 13:30:00,27.18,27.21,27.1,27.13,36888.0,24.6416,24.6688,24.569,24.5962,36888.0
2020-06-18 14:00:00,27.12,27.12,26.94,27.05,68834.0,24.5872,24.5872,24.424,24.5237,68834.0
2020-06-18 14:30:00,27.05,27.07,26.95,26.95,45854.0,24.5237,24.5418,24.4331,24.4331,45854.0
2020-06-18 15:00:00,26.94,26.96,26.84,26.95,111179.0,24.424,24.4421,24.3333,24.4331,111179.0
2020-06-18 15:30:00,26.95,27.01,26.69,26.77,562437.0,24.4331,24.4874,24.1973,24.2699,562437.0
2020-06-19 09:30:00,27.39,27.68,27.14,27.21,311513.0,24.832,25.0949,24.6053,24.6688,311513.0
2020-06-19 10:00:00,27.21,27.39,27.08,27.19,98692.0,24.6688,24.832,24.5509,24.6506,98692.0
2020-06-19 10:30:00,27.19,27.25,27.02,27.15,99586.0,24.6506,24.705,24.4965,24.6144,99586.0
2020-06-19 11:00:00,27.15,27.26,27.14,27.17,98035.0,24.6144,24.7141,24.6053,24.6325,98035.0
2020-06-19 11:30:00,27.17,27.2,27.07,27.17,55649.0,24.6325,24.6597,24.5418,24.6325,55649.0
2020-06-19 12:00:00,27.18,27.18,26.48,26.61,144129.0,24.6416,24.6416,24.0069,24.1248,144129.0
2020-06-19 12:30:00,26.62,26.88,26.61,26.86,75922.0,24.1339,24.3696,24.1248,24.3515,75922.0
2020-06-19 13:00:00,26.85,26.86,26.58,26.67,56997.0,24.3424,24.3515,24.0976,24.1792,56997.0
2020-06-19 13:30:00,26.66,26.72,26.6,26.61,71287.0,24.1701,24.2245,24.1157,24.1248,71287.0
2020-06-19 14:00:00,26.61,26.78,26.55,26.76,90702.0,24.1248,24.2789,24.0704,24.2608,90702.0
2020-06-19 14:30:00,26.75,26.99,26.7,26.9,121203.0,24.2517,24.4693,24.2064,24.3877,121203.0
2020-06-19 15:00:00,26.88,27.12,26.85,27.05,72249.0,24.3696,24.5872,24.3424,24.5237,72249.0
2020-06-19 15:30:00,27.06,27.18,26.86,27.17,357890.0,24.5328,24.6416,24.3515,24.6325,357890.0
2020-06-22 09:30:00,27.17,27.39,26.93,27.11,166187.0,24.6325,24.832,24.4149,24.5781,166187.0
2020-06-22 10:00:00,27.11,27.44,26.97,27.38,93651.0,24.5781,24.8773,24.4512,24.8229,93651.0
2020-06-22 10:30:00,27.36,27.38,27.12,27.14,81654.0,24.8048,24.8229,24.5872,24.6053,81654.0
2020-06-22 11:00:00,27.12,27.31,27.11,27.24,96229.0,24.5872,24.7594,24.5781,24.696,96229.0
2020-06-22 11:30:00,27.26,27.26,27.07,27.08,62355.0,24.7141,24.7141,24.5418,24.5509,62355.0
2020-06-22 12:00:00,27.1,27.21,27.07,27.16,118314.0,24.569,24.6688,24.5418,24.6234,118314.0
2020-06-22 12:30:00,27.17,27.37,27.13,27.34,70867.0,24.6325,24.8138,24.5962,24.7866,70867.0
2020-06-22 13:00:00,27.35,27.54,27.35,27.49,98701.0,24.7957,24.968,24.7957,24.9226,98701.0
2020-06-22 13:30:00,27.49,27.51,27.33,27.41,44690.0,24.9226,24.9408,24.7776,24.8501,44690.0
2020-06-22 14:00:00,27.4,27.42,27.3,27.35,98291.0,24.841,24.8592,24.7504,24.7957,98291.0
2020-06-22 14:30:00,27.36,27.37,27.29,27.36,70101.0,24.8048,24.8138,24.7413,24.8048,70101.0
2020-06-22 15:00:00,27.36,27.37,27.17,27.2,107084.0,24.8048,24.8138,24.6325,24.6597,107084.0
2020-06-22 15:30:00,27.2,27.29,27.18,27.23,262381.0,24.6597,24.7413,24.6416,24.6869,262381.0
2020-06-23 09:30:00,27.9,27.95,27.56,27.64,117253.0,25.2943,25.3397,24.9861,25.0586,117253.0
2020-06-23 10:00:00,27.63,27.64,27.47,27.58,50102.0,25.0495,25.0586,24.9045,25.0042,50102.0
2020-06-23 10:30:00,27.59,27.61,27.35,27.4,49318.0,25.0133,25.0314,24.7957,24.841,49318.0
2020-06-23 11:00:00,27.39,27.59,27.35,27.56,42006.0,24.832,25.0133,24.7957,24.9861,42006.0
2020-06-23 11:30:00,27.55,27.6,27.36,27.45,61622.0,24.977,25.0223,24.8048,24.8864,61622.0
2020-06-23 12:00:00,27.47,27.59,27.44,27.52,46051.0,24.9045,25.0133,24.8773,24.9498,46051.0
2020-06-23 12:30:00,27.52,27.56,27.42,27.46,34822.0,24.9498,24.9861,24.8592,24.8954,34822.0
2020-06-23 13:00:00,27.46,27.49,27.43,27.46,31013.0,24.8954,24.9226,24.8682,24.8954,31013.0
2020-06-23 13:30:00,27.46,27.55,27.43,27.53,60308.0,24.8954,24.977,24.8682,24.9589,60308.0
2020-06-23 14:00:00,27.52,27.52,27.39,27.49,38743.0,24.9498,24.9498,24.832,24.9226,38743.0
2020-06-23 14:30:00,27.48,27.51,27.4,27.44,54000.0,24.9136,24.9408,24.841,24.8773,54000.0
2020-06-23 15:00:00,27.45,27.48,27.36,27.41,116731.0,24.8864,24.9136,24.8048,24.8501,116731.0
2020-06-23 15:30:00,27.42,27.43,27.23,27.24,370548.0,24.8592,24.8682,24.6869,24.696,370548.0
2020-06-24 09:30:00,26.95,26.95,26.13,26.13,140503.0,24.4331,24.4331,23.6896,23.6896,140503.0
2020-06-24 10:00:00,26.14,26.3,26.05,26.27,117736.0,23.6987,23.8438,23.6171,23.8166,117736.0
2020-06-24 10:30:00,26.27,26.29,25.98,26.04,72098.0,23.8166,23.8347,23.5536,23.608,72098.0
2020-06-24 11:00:00,26.02,26.2,26.0,26.03,69228.0,23.5899,23.7531,23.5718,23.599,69228.0
2020-06-24 11:30:00,26.04,26.08,25.8,25.97,58273.0,23.608,23.6443,23.3905,23.5446,58273.0
2020-06-24 12:00:00,25.95,26.03,25.86,25.92,50792.0,23.5264,23.599,23.4449,23.4992,50792.0
2020-06-24 12:30:00,25.91,26.21,25.87,26.18,37749.0,23.4902,23.7622,23.4539,23.735,37749.0
2020-06-24 13:00:00,26.19,26.26,26.09,26.1,38811.0,23.744,23.8075,23.6534,23.6624,38811.0
2020-06-24 13:30:00,26.09,26.1,26.0,26.08,51270.0,23.6534,23.6624,23.5718,23.6443,51270.0
2020-06-24 14:00:00,26.07,26.09,25.96,26.07,78052.0,23.6352,23.6534,23.5355,23.6352,78052.0
2020-06-24 14:30:00,26.05,26.11,25.92,25.94,85305.0,23.6171,23.6715,23.4992,23.5174,85305.0
2020-06-24 15:00:00,25.95,26.12,25.95,26.03,76772.0,23.5264,23.6806,23.5264,23.599,76772.0
2020-06-24 15:30:00,26.04,26.11,25.81,25.86,286457.0,23.608,23.6715,23.3995,23.4449,286457.0
2020-06-25 09:30:00,25.68,25.77,25.35,25.66,120210.0,23.2817,23.3633,22.9825,23.2635,120210.0
2020-06-25 10:00:00,25.67,25.96,25.66,25.94,86072.0,23.2726,23.5355,23.2635,23.5174,86072.0
2020-06-25 10:30:00,25.93,26.0,25.61,25.74,99213.0,23.5083,23.5718,23.2182,23.3361,99213.0
2020-06-25 11:00:00,25.71,25.73,25.54,25.61,83266.0,23.3089,23.327,23.1547,23.2182,83266.0
2020-06-25 11:30:00,25.63,25.67,25.54,25.64,76703.0,23.2363,23.2726,23.1547,23.2454,76703.0
2020-06-25 12:00:00,25.64,25.78,25.64,25.72,77348.0,23.2454,23.3723,23.2454,23.3179,77348.0
2020-06-25 12:30:00,25.71,25.97,25.71,25.93,52222.0,23.3089,23.5446,23.3089,23.5083,52222.0
2020-06-25 13:00:00,25.93,26.04,25.88,26.04,66706.0,23.5083,23.608,23.463,23.608,66706.0
2020-06-25 13:30:00,26.02,26.15,25.96,26.08,51461.0,23.5899,23.7078,23.5355,23.6443,51461.0
2020-06-25 14:00:00,26.08,26.09,25.97,26.05,44910.0,23.6443,23.6534,23.5446,23.6171,44910.0
2020-06-25 14:30:00,26.04,26.16,25.96,26.14,68513.0,23.608,23.7168,23.5355,23.6987,68513.0
2020-06-25 15:00:00,26.13,26.59,26.11,26.57,194261.0,23.6896,24.1067,23.6715,24.0885,194261.0
2020-06-25 15:30:00,26.57,26.71,26.43,26.7,311194.0,24.0885,24.2155,23.9616,24.2064,311194.0
2020-06-26 09:30:00,26.37,26.46,26.02,26.09,132795.0,23.9072,23.9888,23.5899,23.6534,132795.0
2020-06-26 10:00:00,26.08,26.1,25.87,25.92,78346.0,23.6443,23.6624,23.4539,23.4992,78346.0
2020-06-26 10:30:00,25.91,25.95,25.58,25.69,85833.0,23.4902,23.5264,23.191,23.2907,85833.0
2020-06-26 11:00:00,25.7,25.73,25.58,25.62,45167.0,23.2998,23.327,23.191,23.2273,45167.0
2020-06-26 11:30:00,25.64,25.71,25.51,25.64,76415.0,23.2454,23.3089,23.1275,23.2454,76415.0
2020-06-26 12:00:00,25.64,25.76,25.62,25.71,48322.0,23.2454,23.3542,23.2273,23.3089,48322.0
2020-06-26 12:30:00,25.71,25.88,25.67,25.88,47749.0,23.3089,23.463,23.2726,23.463,47749.0
2020-06-26 13:00:00,25.87,25.93,25.75,25.76,56901.0,23.4539,23.5083,23.3451,23.3542,56901.0
2020-06-26 13:30:00,25.75,25.85,25.74,25.82,49879.0,23.3451,23.4358,23.3361,23.4086,49879.0
2020-06-26 14:00:00,25.81,25.82,25.63,25.66,47383.0,23.3995,23.4086,23.2363,23.2635,47383.0
2020-06-26 14:30:00,25.67,25.71,25.51,25.54,82253.0,23.2726,23.3089,23.1275,23.1547,82253.0
2020-06-26 15:00:00,25.55,25.65,25.53,25.63,68372.0,23.1638,23.2545,23.1457,23.2363,68372.0
2020-06-26 15:30:00,25.63,25.7,25.35,25.43,531918.0,23.2363,23.2998,22.9825,23.055,531918.0
2020-06-29 09:30:00,25.53,25.8,25.51,25.68,92701.0,23.3705,23.6176,23.3522,23.5078,92701.0
2020-06-29 10:00:00,25.67,25.98,25.67,25.92,64133.0,23.4986,23.7824,23.4986,23.7275,64133.0
2020-06-29 10:30:00,25.93,26.02,25.85,25.85,87642.0,23.7366,23.819,23.6634,23.6634,87642.0
2020-06-29 11:00:00,25.85,25.96,25.75,25.96,181326.0,23.6634,23.7641,23.5719,23.7641,181326.0
2020-06-29 11:30:00,25.97,25.97,25.76,25.82,49527.0,23.7733,23.7733,23.581,23.6359,49527.0
2020-06-29 12:00:00,25.82,25.97,25.81,25.92,48845.0,23.6359,23.7733,23.6268,23.7275,48845.0
2020-06-29 12:30:00,25.92,25.96,25.83,25.83,43416.0,23.7275,23.7641,23.6451,23.6451,43416.0
2020-06-29 13:00:00,25.83,25.96,25.82,25.94,29524.0,23.6451,23.7641,23.6359,23.7458,29524.0
2020-06-29 13:30:00,25.94,25.98,25.76,25.78,55181.0,23.7458,23.7824,23.581,23.5993,55181.0
2020-06-29 14:00:00,25.78,25.8,25.57,25.58,82116.0,23.5993,23.6176,23.4071,23.4162,82116.0
2020-06-29 14:30:00,25.59,25.61,25.49,25.53,64330.0,23.4254,23.4437,23.3339,23.3705,64330.0
2020-06-29 15:00:00,25.53,25.6,25.48,25.56,58997.0,23.3705,23.4346,23.3247,23.3979,58997.0
2020-06-29 15:30:00,25.56,25.76,25.56,25.76,245681.0,23.3979,23.581,23.3979,23.581,245681.0
2020-06-30 09:30:00,25.7,25.76,25.54,25.59,46782.0,23.5261,23.581,23.3796,23.4254,46782.0
2020-06-30 10:00:00,25.62,25.97,25.55,25.96,83964.0,23.4529,23.7733,23.3888,23.7641,83964.0
2020-06-30 10:30:00,25.97,26.25,25.94,26.23,78382.0,23.7733,24.0296,23.7458,24.0113,78382.0
2020-06-30 11:00:00,26.25,26.36,26.22,26.33,32643.0,24.0296,24.1303,24.0021,24.1028,32643.0
2020-06-30 11:30:00,26.32,26.32,26.13,26.16,49063.0,24.0936,24.0936,23.9197,23.9472,49063.0
2020-06-30 12:00:00,26.16,26.31,26.15,26.26,28410.0,23.9472,24.0845,23.938,24.0387,28410.0
2020-06-30 12:30:00,26.24,26.24,26.0,26.0,54694.0,24.0204,24.0204,23.8007,23.8007,54694.0
2020-06-30 13:00:00,26.0,26.09,25.95,26.09,35204.0,23.8007,23.8831,23.7549,23.8831,35204.0
2020-06-30 13:30:00,26.08,26.08,25.96,26.03,37998.0,23.874,23.874,23.7641,23.8282,37998.0
2020-06-30 14:00:00,26.02,26.13,25.96,26.13,40042.0,23.819,23.9197,23.7641,23.9197,40042.0
2020-06-30 14:30:00,26.13,26.13,26.01,26.06,42509.0,23.9197,23.9197,23.8099,23.8556,42509.0
2020-06-30 15:00:00,26.06,26.19,26.0,26.14,54189.0,23.8556,23.9746,23.8007,23.9289,54189.0
2020-06-30 15:30:00,26.14,26.24,26.02,26.08,288500.0,23.9289,24.0204,23.819,23.874,288500.0
2020-07-01 09:30:00,26.12,26.22,25.67,25.77,101949.0,23.9106,24.0021,23.4986,23.5902,101949.0
2020-07-01 10:00:00,25.8,25.93,25.63,25.7,79237.0,23.6176,23.7366,23.462,23.5261,79237.0
2020-07-01 10:30:00,25.7,25.73,25.41,25.52,67846.0,23.5261,23.5536,23.2606,23.3613,67846.0
2020-07-01 11:00:00,25.52,25.52,25.2,25.23,40013.0,23.3613,23.3613,23.0684,23.0958,40013.0
2020-07-01 11:30:00,25.24,25.43,25.23,25.41,39953.0,23.105,23.2789,23.0958,23.2606,39953.0
2020-07-01 12:00:00,25.42,25.44,25.34,25.41,59244.0,23.2698,23.2881,23.1965,23.2606,59244.0
2020-07-01 12:30:00,25.41,25.54,25.34,25.39,81704.0,23.2606,23.3796,23.1965,23.2423,81704.0
2020-07-01 13:00:00,25.38,25.42,25.31,25.42,17698.0,23.2332,23.2698,23.1691,23.2698,17698.0
2020-07-01 13:30:00,25.41,25.41,25.25,25.3,22932.0,23.2606,23.2606,23.1142,23.1599,22932.0
2020-07-01 14:00:00,25.32,25.42,25.29,25.32,32387.0,23.1782,23.2698,23.1508,23.1782,32387.0
2020-07-01 14:30:00,25.32,25.36,25.23,25.35,39841.0,23.1782,23.2149,23.0958,23.2057,39841.0
2020-07-01 15:00:00,25.36,25.5,25.32,25.44,55862.0,23.2149,23.343,23.1782,23.2881,55862.0
2020-07-01 15:30:00,25.45,25.67,25.43,25.5,234319.0,23.2972,23.4986,23.2789,23.343,234319.0
2020-07-02 09:30:00,26.06,26.64,26.06,26.55,93853.0,23.8556,24.3866,23.8556,24.3042,93853.0
2020-07-02 10:00:00,26.56,26.64,26.15,26.15,44563.0,24.3133,24.3866,23.938,23.938,44563.0
2020-07-02 10:30:00,26.15,26.38,25.96,25.97,65754.0,23.938,24.1486,23.7641,23.7733,65754.0
2020-07-02 11:00:00,25.97,26.04,25.8,26.02,39488.0,23.7733,23.8373,23.6176,23.819,39488.0
2020-07-02 11:30:00,25.99,26.14,25.99,26.06,34814.0,23.7916,23.9289,23.7916,23.8556,34814.0
2020-07-02 12:00:00,26.02,26.09,25.95,26.07,17137.0,23.819,23.8831,23.7549,23.8648,17137.0
2020-07-02 12:30:00,26.07,26.1,25.95,26.04,18239.0,23.8648,23.8923,23.7549,23.8373,18239.0
2020-07-02 13:00:00,26.05,26.07,26.0,26.04,21402.0,23.8465,23.8648,23.8007,23.8373,21402.0
2020-07-02 13:30:00,26.03,26.06,25.97,26.04,24331.0,23.8282,23.8556,23.7733,23.8373,24331.0
2020-07-02 14:00:00,26.04,26.07,25.93,26.04,28059.0,23.8373,23.8648,23.7366,23.8373,28059.0
2020-07-02 14:30:00,26.05,26.15,26.03,26.05,36124.0,23.8465,23.938,23.8282,23.8465,36124.0
2020-07-02 15:00:00,26.06,26.08,25.99,26.02,48961.0,23.8556,23.874,23.7916,23.819,48961.0
2020-07-02 15:30:00,26.02,26.02,25.87,25.99,236390.0,23.819,23.819,23.6817,23.7916,236390.0
2020-07-06 09:30:00,26.69,26.74,26.17,26.2,145245.0,24.4324,24.4781,23.9563,23.9838,145245.0
2020-07-06 10:00:00,26.24,26.27,25.5,25.6,212884.0,24.0204,24.0479,23.343,23.4346,212884.0
2020-07-06 10:30:00,25.6,25.86,25.55,25.8,44196.0,23.4346,23.6726,23.3888,23.6176,44196.0
2020-07-06 11:00:00,25.77,25.79,25.66,25.78,39774.0,23.5902,23.6085,23.4895,23.5993,39774.0
2020-07-06 11:30:00,25.78,25.78,25.69,25.7,44484.0,23.5993,23.5993,23.5169,23.5261,44484.0
2020-07-06 12:00:00,25.69,25.78,25.58,25.64,45204.0,23.5169,23.5993,23.4162,23.4712,45204.0
2020-07-06 12:30:00,25.63,25.63,25.44,25.5,55828.0,23.462,23.462,23.2881,23.343,55828.0
2020-07-06 13:00:00,25.5,25.65,25.44,25.62,53705.0,23.343,23.4803,23.2881,23.4529,53705.0
2020-07-06 13:30:00,25.62,25.67,25.53,25.6,89394.0,23.4529,23.4986,23.3705,23.4346,89394.0
2020-07-06 14:00:00,25.6,25.66,25.56,25.65,79094.0,23.4346,23.4895,23.3979,23.4803,79094.0
2020-07-06 14:30:00,25.66,25.78,25.63,25.76,62159.0,23.4895,23.5993,23.462,23.581,62159.0
2020-07-06 15:00:00,25.76,25.91,25.76,25.91,64494.0,23.581,23.7183,23.581,23.7183,64494.0
2020-07-06 15:30:00,25.92,25.97,25.85,25.95,241227.0,23.7275,23.7733,23.6634,23.7549,241227.0
2020-07-07 09:30:00,25.6,25.77,25.42,25.68,52676.0,23.4346,23.5902,23.2698,23.5078,52676.0
2020-07-07 10:00:00,25.65,25.93,25.65,25.85,60764.0,23.4803,23.7366,23.4803,23.6634,60764.0
2020-07-07 10:30:00,25.85,25.85,25.61,25.8,59922.0,23.6634,23.6634,23.4437,23.6176,59922.0
2020-07-07 11:00:00,25.8,25.91,25.66,25.82,80528.0,23.6176,23.7183,23.4895,23.6359,80528.0
2020-07-07 11:30:00,25.81,25.91,25.75,25.78,41413.0,23.6268,23.7183,23.5719,23.5993,41413.0
2020-07-07 12:00:00,25.78,25.81,25.66,25.7,33176.0,23.5993,23.6268,23.4895,23.5261,33176.0
2020-07-07 12:30:00,25.7,25.82,25.64,25.8,28884.0,23.5261,23.6359,23.4712,23.6176,28884.0
2020-07-07 13:00:00,25.8,25.9,25.72,25.85,32445.0,23.6176,23.7092,23.5444,23.6634,32445.0
2020-07-07 13:30:00,25.85,25.91,25.82,25.88,38270.0,23.6634,23.7183,23.6359,23.6909,38270.0
2020-07-07 14:00:00,25.88,25.89,25.73,25.79,41562.0,23.6909,23.7,23.5536,23.6085,41562.0
2020-07-07 14:30:00,25.78,25.78,25.68,25.75,46327.0,23.5993,23.5993,23.5078,23.5719,46327.0
2020-07-07 15:00:00,25.75,25.78,25.68,25.72,75374.0,23.5719,23.5993,23.5078,23.5444,75374.0
2020-07-07 15:30:00,25.73,25.74,25.55,25.59,289864.0,23.5536,23.5627,23.3888,23.4254,289864.0
2020-07-08 09:30:00,25.64,25.69,25.39,25.42,52279.0,23.4712,23.5169,23.2423,23.2698,52279.0
2020-07-08 10:00:00,25.41,25.52,25.35,25.44,71994.0,23.2606,23.3613,23.2057,23.2881,71994.0
2020-07-08 10:30:00,25.42,25.48,25.2,25.22,57977.0,23.2698,23.3247,23.0684,23.0867,57977.0
2020-07-08 11:00:00,25.23,25.23,24.72,24.8,224164.0,23.0958,23.0958,22.629,22.7022,224164.0
2020-07-08 11:30:00,24.81,24.97,24.81,24.94,47464.0,22.7114,22.8578,22.7114,22.8304,47464.0
2020-07-08 12:00:00,24.95,24.97,24.86,24.96,144243.0,22.8395,22.8578,22.7571,22.8487,144243.0
2020-07-08 12:30:00,24.97,25.02,24.87,24.96,178146.0,22.8578,22.9036,22.7663,22.8487,178146.0
2020-07-08 13:00:00,24.95,24.95,24.73,24.8,44071.0,22.8395,22.8395,22.6381,22.7022,44071.0
2020-07-08 13:30:00,24.81,24.87,24.75,24.78,133740.0,22.7114,22.7663,22.6565,22.6839,133740.0
2020-07-08 14:00:00,24.78,24.86,24.76,24.8,35744.0,22.6839,22.7571,22.6656,22.7022,35744.0
2020-07-08 14:30:00,24.79,24.8,24.66,24.73,54613.0,22.6931,22.7022,22.5741,22.6381,54613.0
2020-07-08 15:00:00,24.73,24.9,24.73,24.87,89660.0,22.6381,22.7938,22.6381,22.7663,89660.0
2020-07-08 15:30:00,24.87,24.97,24.85,24.88,200409.0,22.7663,22.8578,22.748,22.7755,200409.0
2020-07-09 09:30:00,24.84,24.99,24.0,24.58,79536.0,22.7388,22.8762,21.9699,22.5008,79536.0
2020-07-09 10:00:00,24.58,24.64,24.31,24.53,179960.0,22.5008,22.5558,22.2537,22.4551,179960.0
2020-07-09 10:30:00,24.56,24.68,24.22,24.22,41600.0,22.4825,22.5924,22.1713,22.1713,41600.0
2020-07-09 11:00:00,24.22,24.29,24.1,24.21,26413.0,22.1713,22.2354,22.0614,22.1621,26413.0
2020-07-09 11:30:00,24.22,24.4,24.12,24.35,38927.0,22.1713,22.3361,22.0797,22.2903,38927.0
2020-07-09 12:00:00,24.38,24.48,24.34,24.35,30987.0,22.3177,22.4093,22.2811,22.2903,30987.0
2020-07-09 12:30:00,24.34,24.44,24.29,24.44,27899.0,22.2811,22.3727,22.2354,22.3727,27899.0
2020-07-09 13:00:00,24.43,24.56,24.39,24.55,46312.0,22.3635,22.4825,22.3269,22.4734,46312.0
2020-07-09 13:30:00,24.55,24.57,24.48,24.5,35100.0,22.4734,22.4917,22.4093,22.4276,35100.0
2020-07-09 14:00:00,24.49,24.68,24.48,24.62,58745.0,22.4184,22.5924,22.4093,22.5374,58745.0
2020-07-09 14:30:00,24.61,24.72,24.55,24.69,96144.0,22.5283,22.629,22.4734,22.6015,96144.0
2020-07-09 15:00:00,24.7,24.75,24.52,24.53,104046.0,22.6107,22.6565,22.4459,22.4551,104046.0
2020-07-09 15:30:00,24.53,24.6,24.4,24.52,167429.0,22.4551,22.5191,22.3361,22.4459,167429.0
2020-07-10 09:30:00,24.6,25.05,24.48,24.99,104235.0,22.5191,22.9311,22.4093,22.8762,104235.0
2020-07-10 10:00:00,24.98,25.36,24.89,25.34,220408.0,22.867,23.2149,22.7846,23.1965,220408.0
2020-07-10 10:30:00,25.33,25.56,25.23,25.26,147229.0,23.1874,23.3979,23.0958,23.1233,147229.0
2020-07-10 11:00:00,25.24,25.52,25.13,25.42,141597.0,23.105,23.3613,23.0043,23.2698,141597.0
2020-07-10 11:30:00,25.41,25.69,25.38,25.64,110262.0,23.2606,23.5169,23.2332,23.4712,110262.0
2020-07-10 12:00:00,25.65,25.78,25.56,25.63,105187.0,23.4803,23.5993,23.3979,23.462,105187.0
2020-07-10 12:30:00,25.64,25.82,25.58,25.75,55521.0,23.4712,23.6359,23.4162,23.5719,55521.0
2020-07-10 13:00:00,25.73,25.74,25.54,25.61,41988.0,23.5536,23.5627,23.3796,23.4437,41988.0
2020-07-10 13:30:00,25.61,25.79,25.6,25.75,34400.0,23.4437,23.6085,23.4346,23.5719,34400.0
2020-07-10 14:00:00,25.75,25.78,25.68,25.71,45618.0,23.5719,23.5993,23.5078,23.5352,45618.0
2020-07-10 14:30:00,25.7,25.72,25.62,25.69,62174.0,23.5261,23.5444,23.4529,23.5169,62174.0
2020-07-10 15:00:00,25.67,25.81,25.63,25.73,91192.0,23.4986,23.6268,23.462,23.5536,91192.0
2020-07-10 15:30:00,25.74,25.82,25.61,25.81,268934.0,23.5627,23.6359,23.4437,23.6268,268934.0
2020-07-13 09:30:00,26.09,26.34,25.91,26.01,129515.0,23.8831,24.112,23.7183,23.8099,129515.0
2020-07-13 10:00:00,26.01,26.2,25.85,26.2,55215.0,23.8099,23.9838,23.6634,23.9838,55215.0
2020-07-13 10:30:00,26.2,26.28,25.98,26.18,53582.0,23.9838,24.057,23.7824,23.9655,53582.0
2020-07-13 11:00:00,26.18,26.18,25.82,25.88,80754.0,23.9655,23.9655,23.6359,23.6909,80754.0
2020-07-13 11:30:00,25.89,25.89,25.53,25.69,106410.0,23.7,23.7,23.3705,23.5169,106410.0
2020-07-13 12:00:00,25.69,25.81,25.64,25.68,22644.0,23.5169,23.6268,23.4712,23.5078,22644.0
2020-07-13 12:30:00,25.69,25.89,25.69,25.89,17249.0,23.5169,23.7,23.5169,23.7,17249.0
2020-07-13 13:00:00,25.9,25.96,25.79,25.87,59751.0,23.7092,23.7641,23.6085,23.6817,59751.0
2020-07-13 13:30:00,25.88,26.04,25.86,25.97,54307.0,23.6909,23.8373,23.6726,23.7733,54307.0
2020-07-13 14:00:00,25.97,25.99,25.76,25.8,131955.0,23.7733,23.7916,23.581,23.6176,131955.0
2020-07-13 14:30:00,25.8,25.97,25.74,25.93,46128.0,23.6176,23.7733,23.5627,23.7366,46128.0
2020-07-13 15:00:00,25.94,25.94,25.68,25.68,47131.0,23.7458,23.7458,23.5078,23.5078,47131.0
2020-07-13 15:30:00,25.68,25.74,25.46,25.56,334595.0,23.5078,23.5627,23.3064,23.3979,334595.0
2020-07-14 09:30:00,25.56,25.57,25.3,25.56,66237.0,23.3979,23.4071,23.1599,23.3979,66237.0
2020-07-14 10:00:00,25.56,25.79,25.41,25.79,91905.0,23.3979,23.6085,23.2606,23.6085,91905.0
2020-07-14 10:30:00,25.8,26.04,25.79,25.94,72371.0,23.6176,23.8373,23.6085,23.7458,72371.0
2020-07-14 11:00:00,25.95,26.14,25.93,25.99,61205.0,23.7549,23.9289,23.7366,23.7916,61205.0
2020-07-14 11:30:00,25.99,26.28,25.99,26.22,223958.0,23.7916,24.057,23.7916,24.0021,223958.0
2020-07-14 12:00:00,26.22,26.25,26.11,26.15,120213.0,24.0021,24.0296,23.9014,23.938,120213.0
2020-07-14 12:30:00,26.16,26.21,26.08,26.12,69973.0,23.9472,23.993,23.874,23.9106,69973.0
2020-07-14 13:00:00,26.14,26.22,26.01,26.2,134505.0,23.9289,24.0021,23.8099,23.9838,134505.0
2020-07-14 13:30:00,26.2,26.36,26.19,26.24,72735.0,23.9838,24.1303,23.9746,24.0204,72735.0
2020-07-14 14:00:00,26.25,26.42,26.23,26.34,153153.0,24.0296,24.1852,24.0113,24.112,153153.0
2020-07-14 14:30:00,26.35,26.4,26.25,26.39,83927.0,24.1211,24.1669,24.0296,24.1577,83927.0
2020-07-14 15:00:00,26.39,26.41,26.28,26.36,165364.0,24.1577,24.176,24.057,24.1303,165364.0
2020-07-14 15:30:00,26.35,26.56,26.23,26.46,448992.0,24.1211,24.3133,24.0113,24.2218,448992.0
2020-07-15 09:30:00,27.23,27.25,26.3,26.73,119850.0,24.9267,24.945,24.0753,24.469,119850.0
2020-07-15 10:00:00,26.7,26.71,26.19,26.41,99099.0,24.4415,24.4507,23.9746,24.176,99099.0
2020-07-15 10:30:00,26.41,26.59,26.38,26.53,70985.0,24.176,24.3408,24.1486,24.2859,70985.0
2020-07-15 11:00:00,26.53,26.57,26.32,26.38,99277.0,24.2859,24.3225,24.0936,24.1486,99277.0
2020-07-15 11:30:00,26.38,26.48,26.36,26.39,31165.0,24.1486,24.2401,24.1303,24.1577,31165.0
2020-07-15 12:00:00,26.36,26.58,26.34,26.51,55656.0,24.1303,24.3317,24.112,24.2676,55656.0
2020-07-15 12:30:00,26.49,26.63,26.44,26.63,37832.0,24.2493,24.3774,24.2035,24.3774,37832.0
2020-07-15 13:00:00,26.63,26.65,26.55,26.62,37073.0,24.3774,24.3957,24.3042,24.3683,37073.0
2020-07-15 13:30:00,26.63,26.97,26.62,26.97,106211.0,24.3774,24.6887,24.3683,24.6887,106211.0
2020-07-15 14:00:00,26.96,27.08,26.8,26.83,215526.0,24.6795,24.7894,24.533,24.5605,215526.0
2020-07-15 14:30:00,26.84,27.02,26.84,26.9,70818.0,24.5697,24.7344,24.5697,24.6246,70818.0
2020-07-15 15:00:00,26.89,26.99,26.84,26.91,100057.0,24.6154,24.707,24.5697,24.6337,100057.0
2020-07-15 15:30:00,26.92,27.13,26.91,27.01,255005.0,24.6429,24.8351,24.6337,24.7253,255005.0
2020-07-16 09:30:00,26.82,26.93,26.59,26.83,46001.0,24.5514,24.6521,24.3408,24.5605,46001.0
2020-07-16 10:00:00,26.82,26.95,26.74,26.93,43301.0,24.5514,24.6704,24.4781,24.6521,43301.0
2020-07-16 10:30:00,26.92,27.07,26.8,27.04,134494.0,24.6429,24.7802,24.533,24.7527,134494.0
2020-07-16 11:00:00,27.05,27.24,26.96,27.2,63278.0,24.7619,24.9358,24.6795,24.8992,63278.0
2020-07-16 11:30:00,27.2,27.29,27.13,27.19,46892.0,24.8992,24.9816,24.8351,24.8901,46892.0
2020-07-16 12:00:00,27.18,27.25,27.03,27.15,56763.0,24.8809,24.945,24.7436,24.8534,56763.0
2020-07-16 12:30:00,27.15,27.21,27.1,27.16,73466.0,24.8534,24.9084,24.8077,24.8626,73466.0
2020-07-16 13:00:00,27.15,27.2,27.07,27.14,85910.0,24.8534,24.8992,24.7802,24.8443,85910.0
2020-07-16 13:30:00,27.15,27.24,27.08,27.12,104914.0,24.8534,24.9358,24.7894,24.826,104914.0
2020-07-16 14:00:00,27.12,27.29,27.07,27.19,332793.0,24.826,24.9816,24.7802,24.8901,332793.0
2020-07-16 14:30:00,27.19,27.2,26.93,26.99,99220.0,24.8901,24.8992,24.6521,24.707,99220.0
2020-07-16 15:00:00,27.0,27.08,26.92,27.08,64750.0,24.7161,24.7894,24.6429,24.7894,64750.0
2020-07-16 15:30:00,27.08,27.13,27.0,27.03,252478.0,24.7894,24.8351,24.7161,24.7436,252478.0
2020-07-17 09:30:00,27.12,27.42,27.04,27.18,35135.0,24.826,25.1006,24.7527,24.8809,35135.0
2020-07-17 10:00:00,27.17,27.23,26.89,26.89,85492.0,24.8717,24.9267,24.6154,24.6154,85492.0
2020-07-17 10:30:00,26.88,27.1,26.83,27.1,111377.0,24.6063,24.8077,24.5605,24.8077,111377.0
2020-07-17 11:00:00,27.15,27.21,26.96,26.96,57160.0,24.8534,24.9084,24.6795,24.6795,57160.0
2020-07-17 11:30:00,26.99,27.11,26.97,27.09,23362.0,24.707,24.8168,24.6887,24.7985,23362.0
2020-07-17 12:00:00,27.1,27.12,26.99,27.01,28867.0,24.8077,24.826,24.707,24.7253,28867.0
2020-07-17 12:30:00,27.02,27.04,26.83,26.83,17969.0,24.7344,24.7527,24.5605,24.5605,17969.0
2020-07-17 13:00:00,26.84,26.97,26.83,26.94,34498.0,24.5697,24.6887,24.5605,24.6612,34498.0
2020-07-17 13:30:00,26.95,26.95,26.74,26.79,48934.0,24.6704,24.6704,24.4781,24.5239,48934.0
2020-07-17 14:00:00,26.78,26.79,26.7,26.79,38145.0,24.5147,24.5239,24.4415,24.5239,38145.0
2020-07-17 14:30:00,26.78,26.82,26.7,26.72,23252.0,24.5147,24.5514,24.4415,24.4598,23252.0
2020-07-17 15:00:00,26.73,26.83,26.73,26.79,30030.0,24.469,24.5605,24.469,24.5239,30030.0
2020-07-17 15:30:00,26.8,26.87,26.77,26.81,158903.0,24.533,24.5971,24.5056,24.5422,158903.0
2020-07-20 09:30:00,26.45,26.74,26.32,26.41,103143.0,24.2127,24.4781,24.0936,24.176,103143.0
2020-07-20 10:00:00,26.41,26.62,26.35,26.41,112708.0,24.176,24.3683,24.1211,24.176,112708.0
2020-07-20 10:30:00,26.41,26.47,26.26,26.28,86913.0,24.176,24.231,24.0387,24.057,86913.0
2020-07-20 11:00:00,26.29,26.31,26.12,26.14,66462.0,24.0662,24.0845,23.9106,23.9289,66462.0
2020-07-20 11:30:00,26.15,26.37,26.13,26.32,43472.0,23.938,24.1394,23.9197,24.0936,43472.0
2020-07-20 12:00:00,26.32,26.36,26.17,26.24,73110.0,24.0936,24.1303,23.9563,24.0204,73110.0
2020-07-20 12:30:00,26.23,26.35,26.22,26.34,47996.0,24.0113,24.1211,24.0021,24.112,47996.0
2020-07-20 13:00:00,26.35,26.43,26.28,26.39,50296.0,24.1211,24.1943,24.057,24.1577,50296.0
2020-07-20 13:30:00,26.39,26.5,26.33,26.46,47548.0,24.1577,24.2584,24.1028,24.2218,47548.0
2020-07-20 14:00:00,26.45,26.5,26.32,26.49,69693.0,24.2127,24.2584,24.0936,24.2493,69693.0
2020-07-20 14:30:00,26.49,26.54,26.39,26.42,90934.0,24.2493,24.295,24.1577,24.1852,90934.0
2020-07-20 15:00:00,26.42,26.52,26.39,26.5,110350.0,24.1852,24.2767,24.1577,24.2584,110350.0
2020-07-20 15:30:00,26.51,26.56,26.42,26.48,386542.0,24.2676,24.3133,24.1852,24.2401,386542.0
2020-07-21 09:30:00,26.71,27.24,26.71,26.83,306177.0,24.4507,24.9358,24.4507,24.5605,306177.0
2020-07-21 10:00:00,26.85,26.85,26.37,26.5,121091.0,24.5788,24.5788,24.1394,24.2584,121091.0
2020-07-21 10:30:00,26.49,26.71,26.41,26.68,75235.0,24.2493,24.4507,24.176,24.4232,75235.0
2020-07-21 11:00:00,26.69,27.27,26.61,26.99,172008.0,24.4324,24.9633,24.3591,24.707,172008.0
2020-07-21 11:30:00,26.99,27.05,26.81,27.03,57676.0,24.707,24.7619,24.5422,24.7436,57676.0
2020-07-21 12:00:00,27.04,27.24,27.04,27.13,92118.0,24.7527,24.9358,24.7527,24.8351,92118.0
2020-07-21 12:30:00,27.12,27.17,27.0,27.07,98654.0,24.826,24.8717,24.7161,24.7802,98654.0
2020-07-21 13:00:00,27.07,27.28,27.05,27.15,61504.0,24.7802,24.9724,24.7619,24.8534,61504.0
2020-07-21 13:30:00,27.16,27.32,27.15,27.23,70917.0,24.8626,25.0091,24.8534,24.9267,70917.0
2020-07-21 14:00:00,27.23,27.27,27.11,27.22,156537.0,24.9267,24.9633,24.8168,24.9175,156537.0
2020-07-21 14:30:00,27.22,27.24,27.1,27.23,71233.0,24.9175,24.9358,24.8077,24.9267,71233.0
2020-07-21 15:00:00,27.22,27.27,27.15,27.16,145062.0,24.9175,24.9633,24.8534,24.8626,145062.0
2020-07-21 15:30:00,27.16,27.23,26.96,27.05,386444.0,24.8626,24.9267,24.6795,24.7619,386444.0
2020-07-22 09:30:00,26.97,27.27,26.83,27.1,280698.0,24.6887,24.9633,24.5605,24.8077,280698.0
2020-07-22 10:00:00,27.1,27.28,27.06,27.14,130692.0,24.8077,24.9724,24.7711,24.8443,130692.0
2020-07-22 10:30:00,27.15,27.48,27.13,27.47,75229.0,24.8534,25.1555,24.8351,25.1464,75229.0
2020-07-22 11:00:00,27.47,27.52,27.41,27.46,89731.0,25.1464,25.1921,25.0914,25.1372,89731.0
2020-07-22 11:30:00,27.46,27.48,27.35,27.43,71969.0,25.1372,25.1555,25.0365,25.1098,71969.0
2020-07-22 12:00:00,27.44,27.47,27.38,27.45,50431.0,25.1189,25.1464,25.064,25.1281,50431.0
2020-07-22 12:30:00,27.43,27.5,27.41,27.45,34569.0,25.1098,25.1738,25.0914,25.1281,34569.0
2020-07-22 13:00:00,27.44,27.69,27.38,27.67,147716.0,25.1189,25.3478,25.064,25.3295,147716.0
2020-07-22 13:30:00,27.66,27.78,27.6,27.73,179552.0,25.3203,25.4302,25.2654,25.3844,179552.0
2020-07-22 14:00:00,27.74,27.92,27.73,27.82,140094.0,25.3935,25.5583,25.3844,25.4668,140094.0
2020-07-22 14:30:00,27.82,27.88,27.75,27.75,68626.0,25.4668,25.5217,25.4027,25.4027,68626.0
2020-07-22 15:00:00,27.75,27.76,27.54,27.64,142946.0,25.4027,25.4118,25.2105,25.302,142946.0
2020-07-22 15:30:00,27.64,27.77,27.64,27.72,304281.0,25.302,25.421,25.302,25.3752,304281.0
2020-07-23 09:30:00,27.81,28.35,27.79,28.08,132754.0,25.4576,25.9519,25.4393,25.7048,132754.0
2020-07-23 10:00:00,28.08,28.24,27.97,28.01,97950.0,25.7048,25.8512,25.6041,25.6407,97950.0
2020-07-23 10:30:00,28.01,28.03,27.76,27.77,76057.0,25.6407,25.659,25.4118,25.421,76057.0
2020-07-23 11:00:00,27.77,27.81,27.53,27.61,101545.0,25.421,25.4576,25.2013,25.2745,101545.0
2020-07-23 11:30:00,27.62,27.8,27.6,27.8,85417.0,25.2837,25.4485,25.2654,25.4485,85417.0
2020-07-23 12:00:00,27.8,27.87,27.68,27.84,71968.0,25.4485,25.5125,25.3386,25.4851,71968.0
2020-07-23 12:30:00,27.83,27.94,27.73,27.75,61074.0,25.4759,25.5766,25.3844,25.4027,61074.0
2020-07-23 13:00:00,27.76,27.8,27.72,27.76,60398.0,25.4118,25.4485,25.3752,25.4118,60398.0
2020-07-23 13:30:00,27.76,27.77,27.65,27.69,54063.0,25.4118,25.421,25.3111,25.3478,54063.0
2020-07-23 14:00:00,27.69,27.77,27.36,27.46,138994.0,25.3478,25.421,25.0457,25.1372,138994.0
2020-07-23 14:30:00,27.47,27.51,27.33,27.42,88933.0,25.1464,25.183,25.0182,25.1006,88933.0
2020-07-23 15:00:00,27.42,27.5,27.34,27.47,142773.0,25.1006,25.1738,25.0274,25.1464,142773.0
2020-07-23 15:30:00,27.46,27.64,27.39,27.56,385888.0,25.1372,25.302,25.0731,25.2288,385888.0
2020-07-24 09:30:00,27.63,27.68,27.29,27.4,145922.0,25.2928,25.3386,24.9816,25.0823,145922.0
2020-07-24 10:00:00,27.38,27.78,27.36,27.75,55807.0,25.064,25.4302,25.0457,25.4027,55807.0
2020-07-24 10:30:00,27.78,27.85,27.57,27.58,55469.0,25.4302,25.4942,25.2379,25.2471,55469.0
2020-07-24 11:00:00,27.58,27.64,27.51,27.52,35105.0,25.2471,25.302,25.183,25.1921,35105.0
2020-07-24 11:30:00,27.52,27.58,27.43,27.5,43370.0,25.1921,25.2471,25.1098,25.1738,43370.0
2020-07-24 12:00:00,27.54,27.75,27.49,27.73,53803.0,25.2105,25.4027,25.1647,25.3844,53803.0
2020-07-24 12:30:00,27.73,27.8,27.71,27.77,42012.0,25.3844,25.4485,25.3661,25.421,42012.0
2020-07-24 13:00:00,27.77,27.87,27.74,27.87,38656.0,25.421,25.5125,25.3935,25.5125,38656.0
2020-07-24 13:30:00,27.87,27.89,27.76,27.86,87494.0,25.5125,25.5308,25.4118,25.5034,87494.0
2020-07-24 14:00:00,27.86,27.96,27.83,27.86,96281.0,25.5034,25.5949,25.4759,25.5034,96281.0
2020-07-24 14:30:00,27.86,27.92,27.82,27.87,55254.0,25.5034,25.5583,25.4668,25.5125,55254.0
2020-07-24 15:00:00,27.87,27.93,27.8,27.81,139163.0,25.5125,25.5675,25.4485,25.4576,139163.0
2020-07-24 15:30:00,27.8,27.89,27.75,27.81,252821.0,25.4485,25.5308,25.4027,25.4576,252821.0
2020-07-27 09:30:00,27.77,27.9,27.37,27.85,116890.0,25.421,25.54,25.0548,25.4942,116890.0
2020-07-27 10:00:00,27.85,28.15,27.73,28.14,88093.0,25.4942,25.7689,25.3844,25.7597,88093.0
2020-07-27 10:30:00,28.13,28.2,28.07,28.16,80432.0,25.7505,25.8146,25.6956,25.778,80432.0
2020-07-27 11:00:00,28.16,28.26,28.07,28.25,73621.0,25.778,25.8695,25.6956,25.8604,73621.0
2020-07-27 11:30:00,28.24,28.28,28.19,28.24,54587.0,25.8512,25.8879,25.8055,25.8512,54587.0
2020-07-27 12:00:00,28.24,28.27,28.18,28.2,84797.0,25.8512,25.8787,25.7963,25.8146,84797.0
2020-07-27 12:30:00,28.2,28.26,28.11,28.14,108486.0,25.8146,25.8695,25.7322,25.7597,108486.0
2020-07-27 13:00:00,28.13,28.16,28.06,28.1,46600.0,25.7505,25.778,25.6865,25.7231,46600.0
2020-07-27 13:30:00,28.1,28.19,28.1,28.17,35330.0,25.7231,25.8055,25.7231,25.7872,35330.0
2020-07-27 14:00:00,28.17,28.24,28.12,28.19,51130.0,25.7872,25.8512,25.7414,25.8055,51130.0
2020-07-27 14:30:00,28.2,28.33,28.16,28.33,45815.0,25.8146,25.9336,25.778,25.9336,45815.0
2020-07-27 15:00:00,28.32,28.38,28.29,28.36,56579.0,25.9245,25.9794,25.897,25.9611,56579.0
2020-07-27 15:30:00,28.36,28.4,28.28,28.38,219972.0,25.9611,25.9977,25.8879,25.9794,219972.0
2020-07-28 09:30:00,28.28,28.28,27.77,27.79,70105.0,25.8879,25.8879,25.421,25.4393,70105.0
2020-07-28 10:00:00,27.8,27.93,27.71,27.8,66624.0,25.4485,25.5675,25.3661,25.4485,66624.0
2020-07-28 10:30:00,27.81,27.83,27.74,27.77,44105.0,25.4576,25.4759,25.3935,25.421,44105.0
2020-07-28 11:00:00,27.76,27.85,27.73,27.78,32529.0,25.4118,25.4942,25.3844,25.4302,32529.0
2020-07-28 11:30:00,27.77,27.8,27.71,27.72,29878.0,25.421,25.4485,25.3661,25.3752,29878.0
2020-07-28 12:00:00,27.71,27.74,27.45,27.51,41380.0,25.3661,25.3935,25.1281,25.183,41380.0
2020-07-28 12:30:00,27.51,27.54,27.45,27.53,27286.0,25.183,25.2105,25.1281,25.2013,27286.0
2020-07-28 13:00:00,27.53,27.56,27.48,27.5,23509.0,25.2013,25.2288,25.1555,25.1738,23509.0
2020-07-28 13:30:00,27.5,27.53,27.46,27.49,42090.0,25.1738,25.2013,25.1372,25.1647,42090.0
2020-07-28 14:00:00,27.5,27.61,27.49,27.55,25950.0,25.1738,25.2745,25.1647,25.2196,25950.0
2020-07-28 14:30:00,27.55,27.62,27.5,27.59,48488.0,25.2196,25.2837,25.1738,25.2562,48488.0
2020-07-28 15:00:00,27.58,27.58,27.43,27.45,42799.0,25.2471,25.2471,25.1098,25.1281,42799.0
2020-07-28 15:30:00,27.45,27.52,27.3,27.32,172515.0,25.1281,25.1921,24.9908,25.0091,172515.0
2020-07-29 09:30:00,27.59,27.64,27.41,27.47,67155.0,25.2562,25.302,25.0914,25.1464,67155.0
2020-07-29 10:00:00,27.48,27.6,27.4,27.44,46818.0,25.1555,25.2654,25.0823,25.1189,46818.0
2020-07-29 10:30:00,27.44,27.48,27.37,27.46,23365.0,25.1189,25.1555,25.0548,25.1372,23365.0
2020-07-29 11:00:00,27.47,27.56,27.45,27.54,29286.0,25.1464,25.2288,25.1281,25.2105,29286.0
2020-07-29 11:30:00,27.53,27.63,27.52,27.62,27471.0,25.2013,25.2928,25.1921,25.2837,27471.0
2020-07-29 12:00:00,27.63,27.79,27.61,27.79,60983.0,25.2928,25.4393,25.2745,25.4393,60983.0
2020-07-29 12:30:00,27.79,27.85,27.74,27.75,22539.0,25.4393,25.4942,25.3935,25.4027,22539.0
2020-07-29 13:00:00,27.74,27.83,27.69,27.82,19442.0,25.3935,25.4759,25.3478,25.4668,19442.0
2020-07-29 13:30:00,27.86,27.86,27.77,27.84,25821.0,25.5034,25.5034,25.421,25.4851,25821.0
2020-07-29 14:00:00,27.85,28.02,27.85,28.0,71629.0,25.4942,25.6498,25.4942,25.6315,71629.0
2020-07-29 14:30:00,27.99,28.07,27.88,27.89,48880.0,25.6224,25.6956,25.5217,25.5308,48880.0
2020-07-29 15:00:00,27.9,27.98,27.76,27.94,51161.0,25.54,25.6132,25.4118,25.5766,51161.0
2020-07-29 15:30:00,27.93,28.04,27.92,27.99,154075.0,25.5675,25.6682,25.5583,25.6224,154075.0
2020-07-30 09:30:00,27.47,27.55,27.18,27.24,90299.0,25.1464,25.2196,24.8809,24.9358,90299.0
2020-07-30 10:00:00,27.23,27.33,27.08,27.31,118370.0,24.9267,25.0182,24.7894,24.9999,118370.0
2020-07-30 10:30:00,27.3,27.39,27.08,27.24,56565.0,24.9908,25.0731,24.7894,24.9358,56565.0
2020-07-30 11:00:00,27.23,27.37,27.2,27.31,58425.0,24.9267,25.0548,24.8992,24.9999,58425.0
2020-07-30 11:30:00,27.32,27.42,27.27,27.34,43587.0,25.0091,25.1006,24.9633,25.0274,43587.0
2020-07-30 12:00:00,27.36,27.4,27.26,27.35,28860.0,25.0457,25.0823,24.9541,25.0365,28860.0
2020-07-30 12:30:00,27.35,27.49,27.35,27.48,30743.0,25.0365,25.1647,25.0365,25.1555,30743.0
2020-07-30 13:00:00,27.47,27.59,27.41,27.41,29975.0,25.1464,25.2562,25.0914,25.0914,29975.0
2020-07-30 13:30:00,27.42,27.5,27.39,27.44,48640.0,25.1006,25.1738,25.0731,25.1189,48640.0
2020-07-30 14:00:00,27.44,27.63,27.43,27.53,71028.0,25.1189,25.2928,25.1098,25.2013,71028.0
2020-07-30 14:30:00,27.53,27.58,27.51,27.55,40558.0,25.2013,25.2471,25.183,25.2196,40558.0
2020-07-30 15:00:00,27.55,27.63,27.48,27.63,57663.0,25.2196,25.2928,25.1555,25.2928,57663.0
2020-07-30 15:30:00,27.63,27.75,27.51,27.59,313306.0,25.2928,25.4027,25.183,25.2562,313306.0
2020-07-31 09:30:00,27.48,27.48,27.01,27.22,74970.0,25.1555,25.1555,24.7253,24.9175,74970.0
2020-07-31 10:00:00,27.22,27.31,26.92,26.95,51927.0,24.9175,24.9999,24.6429,24.6704,51927.0
2020-07-31 10:30:00,26.94,27.0,26.87,26.94,45101.0,24.6612,24.7161,24.5971,24.6612,45101.0
2020-07-31 11:00:00,26.93,26.99,26.81,26.97,78571.0,24.6521,24.707,24.5422,24.6887,78571.0
2020-07-31 11:30:00,26.98,26.98,26.85,26.89,54537.0,24.6978,24.6978,24.5788,24.6154,54537.0
2020-07-31 12:00:00,26.89,26.96,26.81,26.95,41814.0,24.6154,24.6795,24.5422,24.6704,41814.0
2020-07-31 12:30:00,26.95,26.97,26.86,26.97,23030.0,24.6704,24.6887,24.588,24.6887,23030.0
2020-07-31 13:00:00,26.96,27.06,26.92,27.0,21248.0,24.6795,24.7711,24.6429,24.7161,21248.0
2020-07-31 13:30:00,27.0,27.05,26.99,27.0,25983.0,24.7161,24.7619,24.707,24.7161,25983.0
2020-07-31 14:00:00,27.01,27.08,26.93,26.96,31122.0,24.7253,24.7894,24.6521,24.6795,31122.0
2020-07-31 14:30:00,26.96,27.18,26.95,27.18,48236.0,24.6795,24.8809,24.6704,24.8809,48236.0
2020-07-31 15:00:00,27.18,27.24,27.12,27.24,63994.0,24.8809,24.9358,24.826,24.9358,63994.0
2020-07-31 15:30:00,27.24,27.43,27.19,27.4,268850.0,24.9358,25.1098,24.8901,25.0823,268850.0
2020-08-03 09:30:00,27.55,27.82,27.41,27.76,78680.0,25.2196,25.4668,25.0914,25.4118,78680.0
2020-08-03 10:00:00,27.76,28.05,27.75,27.94,76534.0,25.4118,25.6773,25.4027,25.5766,76534.0
2020-08-03 10:30:00,27.93,28.09,27.89,28.03,59346.0,25.5675,25.7139,25.5308,25.659,59346.0
2020-08-03 11:00:00,28.04,28.15,28.0,28.06,50802.0,25.6682,25.7689,25.6315,25.6865,50802.0
2020-08-03 11:30:00,28.07,28.22,28.05,28.15,56501.0,25.6956,25.8329,25.6773,25.7689,56501.0
2020-08-03 12:00:00,28.13,28.28,28.08,28.23,49574.0,25.7505,25.8879,25.7048,25.8421,49574.0
2020-08-03 12:30:00,28.23,28.28,28.13,28.14,65698.0,25.8421,25.8879,25.7505,25.7597,65698.0
2020-08-03 13:00:00,28.12,28.13,28.06,28.12,36097.0,25.7414,25.7505,25.6865,25.7414,36097.0
2020-08-03 13:30:00,28.12,28.17,28.1,28.14,34815.0,25.7414,25.7872,25.7231,25.7597,34815.0
2020-08-03 14:00:00,28.14,28.17,28.07,28.17,43980.0,25.7597,25.7872,25.6956,25.7872,43980.0
2020-08-03 14:30:00,28.17,28.22,28.12,28.14,54784.0,25.7872,25.8329,25.7414,25.7597,54784.0
2020-08-03 15:00:00,28.14,28.16,27.99,28.08,81726.0,25.7597,25.778,25.6224,25.7048,81726.0
2020-08-03 15:30:00,28.09,28.22,28.03,28.14,331928.0,25.7139,25.8329,25.659,25.7597,331928.0
2020-08-04 09:30:00,28.16,28.18,27.79,27.94,79000.0,25.778,25.7963,25.4393,25.5766,79000.0
2020-08-04 10:00:00,27.94,28.15,27.86,27.89,94924.0,25.5766,25.7689,25.5034,25.5308,94924.0
2020-08-04 10:30:00,27.89,28.05,27.83,28.0,72778.0,25.5308,25.6773,25.4759,25.6315,72778.0
2020-08-04 11:00:00,28.02,28.19,28.01,28.17,37802.0,25.6498,25.8055,25.6407,25.7872,37802.0
2020-08-04 11:30:00,28.16,28.22,28.07,28.08,35741.0,25.778,25.8329,25.6956,25.7048,35741.0
2020-08-04 12:00:00,28.07,28.11,28.03,28.05,30804.0,25.6956,25.7322,25.659,25.6773,30804.0
2020-08-04 12:30:00,28.05,28.08,28.01,28.04,29345.0,25.6773,25.7048,25.6407,25.6682,29345.0
2020-08-04 13:00:00,28.04,28.05,27.96,28.05,53630.0,25.6682,25.6773,25.5949,25.6773,53630.0
2020-08-04 13:30:00,28.05,28.05,27.92,27.93,55742.0,25.6773,25.6773,25.5583,25.5675,55742.0
2020-08-04 14:00:00,27.93,27.99,27.84,27.87,98093.0,25.5675,25.6224,25.4851,25.5125,98093.0
2020-08-04 14:30:00,27.86,27.86,27.77,27.85,45108.0,25.5034,25.5034,25.421,25.4942,45108.0
2020-08-04 15:00:00,27.85,27.9,27.82,27.82,50305.0,25.4942,25.54,25.4668,25.4668,50305.0
2020-08-04 15:30:00,27.83,27.91,27.76,27.9,192870.0,25.4759,25.5492,25.4118,25.54,192870.0
2020-08-05 09:30:00,28.19,28.76,28.19,28.69,99366.0,25.8055,26.3273,25.8055,26.2632,99366.0
2020-08-05 10:00:00,28.69,28.82,28.51,28.54,83328.0,26.2632,26.3822,26.0984,26.1259,83328.0
2020-08-05 10:30:00,28.53,28.59,28.45,28.53,41039.0,26.1167,26.1716,26.0435,26.1167,41039.0
2020-08-05 11:00:00,28.56,28.64,28.49,28.5,51660.0,26.1442,26.2174,26.0801,26.0892,51660.0
2020-08-05 11:30:00,28.49,28.53,28.27,28.3,53013.0,26.0801,26.1167,25.8787,25.9062,53013.0
2020-08-05 12:00:00,28.29,28.3,28.13,28.2,42812.0,25.897,25.9062,25.7505,25.8146,42812.0
2020-08-05 12:30:00,28.2,28.2,28.07,28.08,35584.0,25.8146,25.8146,25.6956,25.7048,35584.0
2020-08-05 13:00:00,28.08,28.23,28.06,28.2,34291.0,25.7048,25.8421,25.6865,25.8146,34291.0
2020-08-05 13:30:00,28.2,28.22,28.13,28.21,37927.0,25.8146,25.8329,25.7505,25.8238,37927.0
2020-08-05 14:00:00,28.21,28.26,28.18,28.19,35027.0,25.8238,25.8695,25.7963,25.8055,35027.0
2020-08-05 14:30:00,28.19,28.28,28.18,28.2,26969.0,25.8055,25.8879,25.7963,25.8146,26969.0
2020-08-05 15:00:00,28.2,28.29,28.19,28.27,55543.0,25.8146,25.897,25.8055,25.8787,55543.0
2020-08-05 15:30:00,28.27,28.33,28.12,28.16,178098.0,25.8787,25.9336,25.7414,25.778,178098.0
2020-08-06 09:30:00,28.07,28.19,27.91,28.05,26972.0,25.6956,25.8055,25.5492,25.6773,26972.0
2020-08-06 10:00:00,28.01,28.23,27.92,28.17,27509.0,25.6407,25.8421,25.5583,25.7872,27509.0
2020-08-06 10:30:00,28.18,28.21,27.99,28.11,27916.0,25.7963,25.8238,25.6224,25.7322,27916.0
2020-08-06 11:00:00,28.11,28.17,28.03,28.09,21920.0,25.7322,25.7872,25.659,25.7139,21920.0
2020-08-06 11:30:00,28.08,28.09,27.93,27.95,58933.0,25.7048,25.7139,25.5675,25.5858,58933.0
2020-08-06 12:00:00,27.94,28.02,27.89,28.01,29151.0,25.5766,25.6498,25.5308,25.6407,29151.0
2020-08-06 12:30:00,28.01,28.05,27.97,28.03,18289.0,25.6407,25.6773,25.6041,25.659,18289.0
2020-08-06 13:00:00,28.03,28.07,27.97,28.05,16799.0,25.659,25.6956,25.6041,25.6773,16799.0
2020-08-06 13:30:00,28.05,28.07,28.02,28.04,15681.0,25.6773,25.6956,25.6498,25.6682,15681.0
2020-08-06 14:00:00,28.04,28.06,27.99,28.04,15683.0,25.6682,25.6865,25.6224,25.6682,15683.0
2020-08-06 14:30:00,28.04,28.08,28.02,28.05,17673.0,25.6682,25.7048,25.6498,25.6773,17673.0
2020-08-06 15:00:00,28.05,28.1,27.98,28.07,31490.0,25.6773,25.7231,25.6132,25.6956,31490.0
2020-08-06 15:30:00,28.07,28.09,27.95,28.0,106234.0,25.6956,25.7139,25.5858,25.6315,106234.0
2020-08-07 09:30:00,27.64,27.77,27.42,27.66,63387.0,25.302,25.421,25.1006,25.3203,63387.0
2020-08-07 10:00:00,27.65,27.65,27.52,27.65,23868.0,25.3111,25.3111,25.1921,25.3111,23868.0
2020-08-07 10:30:00,27.71,27.81,27.62,27.68,36567.0,25.3661,25.4576,25.2837,25.3386,36567.0
2020-08-07 11:00:00,27.69,27.88,27.68,27.76,31033.0,25.3478,25.5217,25.3386,25.4118,31033.0
2020-08-07 11:30:00,27.75,27.8,27.7,27.7,23308.0,25.4027,25.4485,25.3569,25.3569,23308.0
2020-08-07 12:00:00,27.7,27.9,27.69,27.9,24906.0,25.3569,25.54,25.3478,25.54,24906.0
2020-08-07 12:30:00,27.91,28.03,27.9,28.03,23819.0,25.5492,25.659,25.54,25.659,23819.0
2020-08-07 13:00:00,28.05,28.22,28.02,28.21,87077.0,25.6773,25.8329,25.6498,25.8238,87077.0
2020-08-07 13:30:00,28.21,28.32,28.18,28.3,41238.0,25.8238,25.9245,25.7963,25.9062,41238.0
2020-08-07 14:00:00,28.3,28.31,28.1,28.14,100361.0,25.9062,25.9153,25.7231,25.7597,100361.0
2020-08-07 14:30:00,28.14,28.34,28.1,28.34,56641.0,25.7597,25.9428,25.7231,25.9428,56641.0
2020-08-07 15:00:00,28.34,28.39,28.32,28.32,100026.0,25.9428,25.9886,25.9245,25.9245,100026.0
2020-08-07 15:30:00,28.33,28.52,28.31,28.51,269563.0,25.9336,26.1076,25.9153,26.0984,269563.0
2020-08-10 09:30:00,28.83,29.42,28.66,29.24,136933.0,26.3913,26.9314,26.2357,26.7667,136933.0
2020-08-10 10:00:00,29.24,29.7,29.16,29.66,82645.0,26.7667,27.1877,26.6934,27.1511,82645.0
2020-08-10 10:30:00,29.66,29.79,29.58,29.68,123420.0,27.1511,27.2701,27.0779,27.1694,123420.0
2020-08-10 11:00:00,29.68,30.0,29.68,29.86,163928.0,27.1694,27.4624,27.1694,27.3342,163928.0
2020-08-10 11:30:00,29.85,30.03,29.81,29.93,133091.0,27.3251,27.4898,27.2884,27.3983,133091.0
2020-08-10 12:00:00,29.92,30.02,29.87,29.95,61873.0,27.3891,27.4807,27.3434,27.4166,61873.0
2020-08-10 12:30:00,29.97,30.05,29.88,29.95,59979.0,27.4349,27.5081,27.3525,27.4166,59979.0
2020-08-10 13:00:00,29.96,29.99,29.85,29.99,28157.0,27.4257,27.4532,27.3251,27.4532,28157.0
2020-08-10 13:30:00,29.99,30.15,29.98,30.13,68567.0,27.4532,27.5997,27.4441,27.5814,68567.0
2020-08-10 14:00:00,30.12,30.21,30.0,30.21,59394.0,27.5722,27.6546,27.4624,27.6546,59394.0
2020-08-10 14:30:00,30.21,30.21,30.03,30.04,71330.0,27.6546,27.6546,27.4898,27.499,71330.0
2020-08-10 15:00:00,30.04,30.21,30.04,30.21,150149.0,27.499,27.6546,27.499,27.6546,150149.0
2020-08-10 15:30:00,30.21,30.22,30.07,30.19,307086.0,27.6546,27.6638,27.5264,27.6363,307086.0
2020-08-11 09:30:00,31.04,31.09,30.54,30.89,277235.0,28.4144,28.4602,27.9567,28.2771,277235.0
2020-08-11 10:00:00,30.89,30.93,30.68,30.82,178218.0,28.2771,28.3137,28.0848,28.213,178218.0
2020-08-11 10:30:00,30.81,30.84,30.72,30.75,112583.0,28.2038,28.2313,28.1215,28.1489,112583.0
2020-08-11 11:00:00,30.74,30.82,30.53,30.67,152427.0,28.1398,28.213,27.9475,28.0757,152427.0
2020-08-11 11:30:00,30.66,30.8,30.56,30.62,84399.0,28.0665,28.1947,27.975,28.0299,84399.0
2020-08-11 12:00:00,30.62,30.71,30.58,30.71,64792.0,28.0299,28.1123,27.9933,28.1123,64792.0
2020-08-11 12:30:00,30.71,30.72,30.57,30.61,84158.0,28.1123,28.1215,27.9842,28.0208,84158.0
2020-08-11 13:00:00,30.61,30.75,30.6,30.73,44254.0,28.0208,28.1489,28.0116,28.1306,44254.0
2020-08-11 13:30:00,30.72,30.72,30.57,30.58,39438.0,28.1215,28.1215,27.9842,27.9933,39438.0
2020-08-11 14:00:00,30.57,30.66,30.53,30.57,60759.0,27.9842,28.0665,27.9475,27.9842,60759.0
2020-08-11 14:30:00,30.58,30.6,30.43,30.54,77014.0,27.9933,28.0116,27.856,27.9567,77014.0
2020-08-11 15:00:00,30.54,30.58,30.33,30.52,243023.0,27.9567,27.9933,27.7645,27.9384,243023.0
2020-08-11 15:30:00,30.52,30.53,30.21,30.32,277450.0,27.9384,27.9475,27.6546,27.7553,277450.0
2020-08-12 09:30:00,30.68,30.87,30.31,30.45,50338.0,28.0848,28.2588,27.7461,27.8743,50338.0
2020-08-12 10:00:00,30.45,30.67,30.39,30.58,48541.0,27.8743,28.0757,27.8194,27.9933,48541.0
2020-08-12 10:30:00,30.61,30.75,30.49,30.65,74515.0,28.0208,28.1489,27.9109,28.0574,74515.0
2020-08-12 11:00:00,30.64,30.84,30.62,30.83,153338.0,28.0482,28.2313,28.0299,28.2222,153338.0
2020-08-12 11:30:00,30.82,30.89,30.63,30.64,57960.0,28.213,28.2771,28.0391,28.0482,57960.0
2020-08-12 12:00:00,30.6,30.66,30.52,30.6,89004.0,28.0116,28.0665,27.9384,28.0116,89004.0
2020-08-12 12:30:00,30.6,30.74,30.6,30.6,62047.0,28.0116,28.1398,28.0116,28.0116,62047.0
2020-08-12 13:00:00,30.6,30.6,30.37,30.43,33996.0,28.0116,28.0116,27.8011,27.856,33996.0
2020-08-12 13:30:00,30.46,30.61,30.42,30.55,56933.0,27.8835,28.0208,27.8468,27.9658,56933.0
2020-08-12 14:00:00,30.54,30.64,30.46,30.56,35530.0,27.9567,28.0482,27.8835,27.975,35530.0
2020-08-12 14:30:00,30.55,30.68,30.51,30.64,51014.0,27.9658,28.0848,27.9292,28.0482,51014.0
2020-08-12 15:00:00,30.63,30.76,30.57,30.73,78492.0,28.0391,28.1581,27.9842,28.1306,78492.0
2020-08-12 15:30:00,30.72,30.78,30.63,30.69,301641.0,28.1215,28.1764,28.0391,28.094,301641.0
2020-08-13 09:30:00,30.29,30.47,30.13,30.36,69563.0,27.7278,27.8926,27.5814,27.7919,69563.0
2020-08-13 10:00:00,30.36,30.48,30.26,30.3,36997.0,27.7919,27.9018,27.7004,27.737,36997.0
2020-08-13 10:30:00,30.27,30.34,30.16,30.33,50488.0,27.7095,27.7736,27.6088,27.7645,50488.0
2020-08-13 11:00:00,30.31,30.33,30.2,30.32,30631.0,27.7461,27.7645,27.6454,27.7553,30631.0
2020-08-13 11:30:00,30.31,30.42,30.27,30.37,32674.0,27.7461,27.8468,27.7095,27.8011,32674.0
2020-08-13 12:00:00,30.37,30.48,30.34,30.45,45962.0,27.8011,27.9018,27.7736,27.8743,45962.0
2020-08-13 12:30:00,30.45,30.59,30.4,30.58,40936.0,27.8743,28.0025,27.8285,27.9933,40936.0
2020-08-13 13:00:00,30.58,30.72,30.55,30.71,48025.0,27.9933,28.1215,27.9658,28.1123,48025.0
2020-08-13 13:30:00,30.7,30.73,30.59,30.62,70484.0,28.1032,28.1306,28.0025,28.0299,70484.0
2020-08-13 14:00:00,30.62,30.69,30.51,30.58,70849.0,28.0299,28.094,27.9292,27.9933,70849.0
2020-08-13 14:30:00,30.58,30.58,30.42,30.46,58741.0,27.9933,27.9933,27.8468,27.8835,58741.0
2020-08-13 15:00:00,30.46,30.6,30.46,30.57,81735.0,27.8835,28.0116,27.8835,27.9842,81735.0
2020-08-13 15:30:00,30.57,30.6,30.43,30.57,320017.0,27.9842,28.0116,27.856,27.9842,320017.0
2020-08-14 09:30:00,30.39,30.77,30.33,30.7,103918.0,27.8194,28.1672,27.7645,28.1032,103918.0
2020-08-14 10:00:00,30.71,30.85,30.59,30.7,83512.0,28.1123,28.2405,28.0025,28.1032,83512.0
2020-08-14 10:30:00,30.7,30.75,30.64,30.73,52881.0,28.1032,28.1489,28.0482,28.1306,52881.0
2020-08-14 11:00:00,30.74,31.01,30.71,30.99,123834.0,28.1398,28.3869,28.1123,28.3686,123834.0
2020-08-14 11:30:00,31.0,31.04,30.95,31.01,102397.0,28.3778,28.4144,28.332,28.3869,102397.0
2020-08-14 12:00:00,31.01,31.12,30.91,31.05,163529.0,28.3869,28.4876,28.2954,28.4235,163529.0
2020-08-14 12:30:00,31.05,31.11,30.97,30.99,52405.0,28.4235,28.4785,28.3503,28.3686,52405.0
2020-08-14 13:00:00,30.98,31.07,30.93,31.05,53936.0,28.3595,28.4419,28.3137,28.4235,53936.0
2020-08-14 13:30:00,31.05,31.11,31.0,31.06,51349.0,28.4235,28.4785,28.3778,28.4327,51349.0
2020-08-14 14:00:00,31.05,31.07,31.0,31.0,43557.0,28.4235,28.4419,28.3778,28.3778,43557.0
2020-08-14 14:30:00,30.99,31.0,30.87,30.88,76265.0,28.3686,28.3778,28.2588,28.2679,76265.0
2020-08-14 15:00:00,30.88,30.97,30.86,30.94,53738.0,28.2679,28.3503,28.2496,28.3229,53738.0
2020-08-14 15:30:00,30.93,30.97,30.8,30.95,179363.0,28.3137,28.3503,28.1947,28.332,179363.0
2020-08-17 09:30:00,31.0,31.47,30.96,31.17,126165.0,28.3778,28.808,28.3412,28.5334,126165.0
2020-08-17 10:00:00,31.19,31.3,31.08,31.22,58773.0,28.5517,28.6524,28.451,28.5792,58773.0
2020-08-17 10:30:00,31.23,31.34,31.14,31.21,77211.0,28.5883,28.689,28.5059,28.57,77211.0
2020-08-17 11:00:00,31.23,31.26,31.18,31.22,35228.0,28.5883,28.6158,28.5426,28.5792,35228.0
2020-08-17 11:30:00,31.21,31.22,30.98,31.02,41231.0,28.57,28.5792,28.3595,28.3961,41231.0
2020-08-17 12:00:00,31.03,31.1,31.0,31.03,35745.0,28.4052,28.4693,28.3778,28.4052,35745.0
2020-08-17 12:30:00,31.03,31.09,30.93,30.94,30563.0,28.4052,28.4602,28.3137,28.3229,30563.0
2020-08-17 13:00:00,30.94,31.04,30.89,31.0,28830.0,28.3229,28.4144,28.2771,28.3778,28830.0
2020-08-17 13:30:00,31.0,31.01,30.9,30.95,19510.0,28.3778,28.3869,28.2862,28.332,19510.0
2020-08-17 14:00:00,30.95,30.99,30.89,30.91,27422.0,28.332,28.3686,28.2771,28.2954,27422.0
2020-08-17 14:30:00,30.91,30.95,30.86,30.94,44874.0,28.2954,28.332,28.2496,28.3229,44874.0
2020-08-17 15:00:00,30.94,30.96,30.85,30.9,56683.0,28.3229,28.3412,28.2405,28.2862,56683.0
2020-08-17 15:30:00,30.9,30.95,30.84,30.88,220968.0,28.2862,28.332,28.2313,28.2679,220968.0
2020-08-18 09:30:00,31.0,31.36,30.69,30.81,197545.0,28.3778,28.7073,28.094,28.2038,197545.0
2020-08-18 10:00:00,30.82,30.91,30.72,30.72,86992.0,28.213,28.2954,28.1215,28.1215,86992.0
2020-08-18 10:30:00,30.69,30.79,30.56,30.71,58995.0,28.094,28.1855,27.975,28.1123,58995.0
2020-08-18 11:00:00,30.7,30.82,30.65,30.78,47360.0,28.1032,28.213,28.0574,28.1764,47360.0
2020-08-18 11:30:00,30.78,30.82,30.71,30.77,47360.0,28.1764,28.213,28.1123,28.1672,47360.0
2020-08-18 12:00:00,30.78,30.78,30.67,30.69,39267.0,28.1764,28.1764,28.0757,28.094,39267.0
2020-08-18 12:30:00,30.68,30.8,30.58,30.74,66535.0,28.0848,28.1947,27.9933,28.1398,66535.0
2020-08-18 13:00:00,30.74,30.75,30.53,30.54,50602.0,28.1398,28.1489,27.9475,27.9567,50602.0
2020-08-18 13:30:00,30.54,30.67,30.5,30.65,99273.0,27.9567,28.0757,27.9201,28.0574,99273.0
2020-08-18 14:00:00,30.64,30.66,30.56,30.57,34399.0,28.0482,28.0665,27.975,27.9842,34399.0
2020-08-18 14:30:00,30.57,30.63,30.53,30.57,42602.0,27.9842,28.0391,27.9475,27.9842,42602.0
2020-08-18 15:00:00,30.58,30.65,30.53,30.55,67622.0,27.9933,28.0574,27.9475,27.9658,67622.0
2020-08-18 15:30:00,30.54,30.59,30.26,30.39,193061.0,27.9567,28.0025,27.7004,27.8194,193061.0
2020-08-19 09:30:00,30.47,30.69,30.25,30.67,102691.0,27.8926,28.094,27.6912,28.0757,102691.0
2020-08-19 10:00:00,30.67,30.77,30.45,30.49,38123.0,28.0757,28.1672,27.8743,27.9109,38123.0
2020-08-19 10:30:00,30.49,30.67,30.47,30.57,60944.0,27.9109,28.0757,27.8926,27.9842,60944.0
2020-08-19 11:00:00,30.58,30.69,30.53,30.64,47230.0,27.9933,28.094,27.9475,28.0482,47230.0
2020-08-19 11:30:00,30.64,30.71,30.59,30.63,35505.0,28.0482,28.1123,28.0025,28.0391,35505.0
2020-08-19 12:00:00,30.62,30.66,30.5,30.59,66099.0,28.0299,28.0665,27.9201,28.0025,66099.0
2020-08-19 12:30:00,30.58,30.58,30.37,30.39,30783.0,27.9933,27.9933,27.8011,27.8194,30783.0
2020-08-19 13:00:00,30.4,30.41,30.22,30.23,60933.0,27.8285,27.8377,27.6638,27.6729,60933.0
2020-08-19 13:30:00,30.22,30.32,30.22,30.29,61922.0,27.6638,27.7553,27.6638,27.7278,61922.0
2020-08-19 14:00:00,30.29,30.32,30.08,30.22,78655.0,27.7278,27.7553,27.5356,27.6638,78655.0
2020-08-19 14:30:00,30.19,30.27,30.15,30.24,37028.0,27.6363,27.7095,27.5997,27.6821,37028.0
2020-08-19 15:00:00,30.23,30.27,30.18,30.2,30292.0,27.6729,27.7095,27.6271,27.6454,30292.0
2020-08-19 15:30:00,30.21,30.22,30.1,30.17,145265.0,27.6546,27.6638,27.5539,27.618,145265.0
2020-08-20 09:30:00,29.78,29.98,29.54,29.95,95820.0,27.261,27.4441,27.0413,27.4166,95820.0
2020-08-20 10:00:00,29.94,30.16,29.87,30.09,43569.0,27.4074,27.6088,27.3434,27.5448,43569.0
2020-08-20 10:30:00,30.1,30.27,30.08,30.2,106816.0,27.5539,27.7095,27.5356,27.6454,106816.0
2020-08-20 11:00:00,30.21,30.23,29.97,29.98,30898.0,27.6546,27.6729,27.4349,27.4441,30898.0
2020-08-20 11:30:00,29.96,30.08,29.95,30.05,22632.0,27.4257,27.5356,27.4166,27.5081,22632.0
2020-08-20 12:00:00,30.04,30.06,29.96,30.02,25138.0,27.499,27.5173,27.4257,27.4807,25138.0
2020-08-20 12:30:00,30.01,30.01,29.89,29.9,73003.0,27.4715,27.4715,27.3617,27.3708,73003.0
2020-08-20 13:00:00,29.91,29.95,29.73,29.73,48865.0,27.38,27.4166,27.2152,27.2152,48865.0
2020-08-20 13:30:00,29.75,29.86,29.73,29.86,33398.0,27.2335,27.3342,27.2152,27.3342,33398.0
2020-08-20 14:00:00,29.86,29.95,29.84,29.91,49146.0,27.3342,27.4166,27.3159,27.38,49146.0
2020-08-20 14:30:00,29.92,30.01,29.9,29.97,27254.0,27.3891,27.4715,27.3708,27.4349,27254.0
2020-08-20 15:00:00,29.98,30.16,29.97,30.14,100730.0,27.4441,27.6088,27.4349,27.5905,100730.0
2020-08-20 15:30:00,30.14,30.33,30.12,30.18,264978.0,27.5905,27.7645,27.5722,27.6271,264978.0
2020-08-21 09:30:00,29.83,29.96,29.61,29.94,59891.0,27.3067,27.4257,27.1054,27.4074,59891.0
2020-08-21 10:00:00,29.94,30.0,29.56,29.61,96473.0,27.4074,27.4624,27.0596,27.1054,96473.0
2020-08-21 10:30:00,29.61,29.82,29.53,29.82,52838.0,27.1054,27.2976,27.0321,27.2976,52838.0
2020-08-21 11:00:00,29.83,29.89,29.7,29.71,42439.0,27.3067,27.3617,27.1877,27.1969,42439.0
2020-08-21 11:30:00,29.71,29.74,29.57,29.59,31843.0,27.1969,27.2244,27.0687,27.087,31843.0
2020-08-21 12:00:00,29.59,29.63,29.48,29.5,27451.0,27.087,27.1237,26.9864,27.0047,27451.0
2020-08-21 12:30:00,29.5,29.53,29.44,29.46,40787.0,27.0047,27.0321,26.9497,26.968,40787.0
2020-08-21 13:00:00,29.46,29.56,29.42,29.47,23984.0,26.968,27.0596,26.9314,26.9772,23984.0
2020-08-21 13:30:00,29.48,29.56,29.48,29.55,18483.0,26.9864,27.0596,26.9864,27.0504,18483.0
2020-08-21 14:00:00,29.55,29.64,29.55,29.62,28820.0,27.0504,27.1328,27.0504,27.1145,28820.0
2020-08-21 14:30:00,29.62,29.64,29.52,29.56,31438.0,27.1145,27.1328,27.023,27.0596,31438.0
2020-08-21 15:00:00,29.56,29.58,29.46,29.51,31778.0,27.0596,27.0779,26.968,27.0138,31778.0
2020-08-21 15:30:00,29.5,29.62,29.5,29.6,128209.0,27.0047,27.1145,27.0047,27.0962,128209.0
2020-08-24 09:30:00,29.88,30.1,29.79,29.93,53466.0,27.3525,27.5539,27.2701,27.3983,53466.0
2020-08-24 10:00:00,29.94,30.17,29.91,29.97,46244.0,27.4074,27.618,27.38,27.4349,46244.0
2020-08-24 10:30:00,29.97,30.27,29.97,30.27,97828.0,27.4349,27.7095,27.4349,27.7095,97828.0
2020-08-24 11:00:00,30.25,30.25,30.1,30.19,32602.0,27.6912,27.6912,27.5539,27.6363,32602.0
2020-08-24 11:30:00,30.18,30.21,30.08,30.08,41265.0,27.6271,27.6546,27.5356,27.5356,41265.0
2020-08-24 12:00:00,30.08,30.17,30.04,30.13,27433.0,27.5356,27.618,27.499,27.5814,27433.0
2020-08-24 12:30:00,30.14,30.22,29.97,29.98,48756.0,27.5905,27.6638,27.4349,27.4441,48756.0
2020-08-24 13:00:00,29.98,30.11,29.97,30.11,31370.0,27.4441,27.5631,27.4349,27.5631,31370.0
2020-08-24 13:30:00,30.12,30.15,30.08,30.09,15215.0,27.5722,27.5997,27.5356,27.5448,15215.0
2020-08-24 14:00:00,30.09,30.13,30.03,30.12,20608.0,27.5448,27.5814,27.4898,27.5722,20608.0
2020-08-24 14:30:00,30.13,30.16,30.09,30.13,35151.0,27.5814,27.6088,27.5448,27.5814,35151.0
2020-08-24 15:00:00,30.13,30.21,30.12,30.18,39578.0,27.5814,27.6546,27.5722,27.6271,39578.0
2020-08-24 15:30:00,30.18,30.32,30.18,30.3,188944.0,27.6271,27.7553,27.6271,27.737,188944.0
2020-08-25 09:30:00,30.14,30.26,29.96,30.1,115808.0,27.5905,27.7004,27.4257,27.5539,115808.0
2020-08-25 10:00:00,30.1,30.11,29.77,29.82,75204.0,27.5539,27.5631,27.2518,27.2976,75204.0
2020-08-25 10:30:00,29.8,29.9,29.72,29.77,74978.0,27.2793,27.3708,27.2061,27.2518,74978.0
2020-08-25 11:00:00,29.77,29.86,29.61,29.66,48756.0,27.2518,27.3342,27.1054,27.1511,48756.0
2020-08-25 11:30:00,29.65,29.71,29.58,29.61,28980.0,27.142,27.1969,27.0779,27.1054,28980.0
2020-08-25 12:00:00,29.62,29.62,29.53,29.57,15024.0,27.1145,27.1145,27.0321,27.0687,15024.0
2020-08-25 12:30:00,29.57,29.67,29.55,29.57,14093.0,27.0687,27.1603,27.0504,27.0687,14093.0
2020-08-25 13:00:00,29.57,29.63,29.56,29.58,16942.0,27.0687,27.1237,27.0596,27.0779,16942.0
2020-08-25 13:30:00,29.58,29.66,29.57,29.59,22501.0,27.0779,27.1511,27.0687,27.087,22501.0
2020-08-25 14:00:00,29.59,29.61,29.5,29.57,26078.0,27.087,27.1054,27.0047,27.0687,26078.0
2020-08-25 14:30:00,29.56,29.69,29.55,29.68,43004.0,27.0596,27.1786,27.0504,27.1694,43004.0
2020-08-25 15:00:00,29.68,29.81,29.65,29.8,40385.0,27.1694,27.2884,27.142,27.2793,40385.0
2020-08-25 15:30:00,29.8,29.88,29.78,29.85,126093.0,27.2793,27.3525,27.261,27.3251,126093.0
2020-08-26 09:30:00,29.9,30.07,29.73,29.98,53648.0,27.3708,27.5264,27.2152,27.4441,53648.0
2020-08-26 10:00:00,29.97,30.11,29.88,29.9,46851.0,27.4349,27.5631,27.3525,27.3708,46851.0
2020-08-26 10:30:00,29.88,30.01,29.58,29.63,84214.0,27.3525,27.4715,27.0779,27.1237,84214.0
2020-08-26 11:00:00,29.63,29.74,29.6,29.68,23866.0,27.1237,27.2244,27.0962,27.1694,23866.0
2020-08-26 11:30:00,29.68,29.72,29.61,29.66,18084.0,27.1694,27.2061,27.1054,27.1511,18084.0
2020-08-26 12:00:00,29.66,29.69,29.58,29.66,21852.0,27.1511,27.1786,27.0779,27.1511,21852.0
2020-08-26 12:30:00,29.65,29.69,29.6,29.68,19666.0,27.142,27.1786,27.0962,27.1694,19666.0
2020-08-26 13:00:00,29.68,29.7,29.53,29.55,22080.0,27.1694,27.1877,27.0321,27.0504,22080.0
2020-08-26 13:30:00,29.54,29.66,29.44,29.65,50364.0,27.0413,27.1511,26.9497,27.142,50364.0
2020-08-26 14:00:00,29.65,29.7,29.58,29.7,21198.0,27.142,27.1877,27.0779,27.1877,21198.0
2020-08-26 14:30:00,29.7,29.78,29.58,29.77,70759.0,27.1877,27.261,27.0779,27.2518,70759.0
2020-08-26 15:00:00,29.77,29.8,29.66,29.79,60459.0,27.2518,27.2793,27.1511,27.2701,60459.0
2020-08-26 15:30:00,29.78,29.79,29.68,29.73,146832.0,27.261,27.2701,27.1694,27.2152,146832.0
2020-08-27 09:30:00,29.95,30.19,29.48,30.17,58929.0,27.4166,27.6363,26.9864,27.618,58929.0
2020-08-27 10:00:00,30.18,30.24,29.85,29.97,69174.0,27.6271,27.6821,27.3251,27.4349,69174.0
2020-08-27 10:30:00,29.97,30.06,29.7,29.79,28218.0,27.4349,27.5173,27.1877,27.2701,28218.0
2020-08-27 11:00:00,29.78,29.78,29.63,29.71,29293.0,27.261,27.261,27.1237,27.1969,29293.0
2020-08-27 11:30:00,29.69,29.78,29.68,29.75,18646.0,27.1786,27.261,27.1694,27.2335,18646.0
2020-08-27 12:00:00,29.75,29.75,29.62,29.62,27207.0,27.2335,27.2335,27.1145,27.1145,27207.0
2020-08-27 12:30:00,29.63,29.66,29.53,29.6,29036.0,27.1237,27.1511,27.0321,27.0962,29036.0
2020-08-27 13:00:00,29.59,29.8,29.57,29.75,39255.0,27.087,27.2793,27.0687,27.2335,39255.0
2020-08-27 13:30:00,29.76,29.78,29.66,29.75,24633.0,27.2427,27.261,27.1511,27.2335,24633.0
2020-08-27 14:00:00,29.76,29.92,29.76,29.92,44257.0,27.2427,27.3891,27.2427,27.3891,44257.0
2020-08-27 14:30:00,29.91,29.97,29.86,29.89,44670.0,27.38,27.4349,27.3342,27.3617,44670.0
2020-08-27 15:00:00,29.9,30.01,29.86,29.93,45015.0,27.3708,27.4715,27.3342,27.3983,45015.0
2020-08-27 15:30:00,29.94,30.0,29.75,29.79,204262.0,27.4074,27.4624,27.2335,27.2701,204262.0
2020-08-28 09:30:00,29.99,30.24,29.9,29.99,58385.0,27.4532,27.6821,27.3708,27.4532,58385.0
2020-08-28 10:00:00,29.99,30.23,29.98,30.09,136700.0,27.4532,27.6729,27.4441,27.5448,136700.0
2020-08-28 10:30:00,30.09,30.17,30.02,30.1,125829.0,27.5448,27.618,27.4807,27.5539,125829.0
2020-08-28 11:00:00,30.1,30.16,30.05,30.12,46905.0,27.5539,27.6088,27.5081,27.5722,46905.0
2020-08-28 11:30:00,30.11,30.25,30.08,30.24,36660.0,27.5631,27.6912,27.5356,27.6821,36660.0
2020-08-28 12:00:00,30.23,30.4,30.18,30.34,125960.0,27.6729,27.8285,27.6271,27.7736,125960.0
2020-08-28 12:30:00,30.34,30.36,30.26,30.28,36724.0,27.7736,27.7919,27.7004,27.7187,36724.0
2020-08-28 13:00:00,30.28,30.33,30.25,30.25,64597.0,27.7187,27.7645,27.6912,27.6912,64597.0
2020-08-28 13:30:00,30.25,30.32,30.23,30.26,44139.0,27.6912,27.7553,27.6729,27.7004,44139.0
2020-08-28 14:00:00,30.26,30.3,30.22,30.23,38489.0,27.7004,27.737,27.6638,27.6729,38489.0
2020-08-28 14:30:00,30.23,30.3,30.22,30.29,32803.0,27.6729,27.737,27.6638,27.7278,32803.0
2020-08-28 15:00:00,30.29,30.29,30.23,30.25,37270.0,27.7278,27.7278,27.6729,27.6912,37270.0
2020-08-28 15:30:00,30.24,30.26,30.15,30.2,238419.0,27.6821,27.7004,27.5997,27.6454,238419.0
2020-08-31 09:30:00,30.28,30.52,29.91,29.93,96791.0,27.7187,27.9384,27.38,27.3983,96791.0
2020-08-31 10:00:00,29.97,30.27,29.94,30.24,68046.0,27.4349,27.7095,27.4074,27.6821,68046.0
2020-08-31 10:30:00,30.24,30.25,30.05,30.13,42958.0,27.6821,27.6912,27.5081,27.5814,42958.0
2020-08-31 11:00:00,30.16,30.17,30.0,30.0,38101.0,27.6088,27.618,27.4624,27.4624,38101.0
2020-08-31 11:30:00,30.01,30.13,30.0,30.12,50363.0,27.4715,27.5814,27.4624,27.5722,50363.0
2020-08-31 12:00:00,30.11,30.11,30.02,30.04,48296.0,27.5631,27.5631,27.4807,27.499,48296.0
2020-08-31 12:30:00,30.03,30.04,29.94,29.97,33349.0,27.4898,27.499,27.4074,27.4349,33349.0
2020-08-31 13:00:00,29.97,30.02,29.91,29.96,65227.0,27.4349,27.4807,27.38,27.4257,65227.0
2020-08-31 13:30:00,29.97,29.99,29.94,29.95,32513.0,27.4349,27.4532,27.4074,27.4166,32513.0
2020-08-31 14:00:00,29.95,29.97,29.92,29.94,27682.0,27.4166,27.4349,27.3891,27.4074,27682.0
2020-08-31 14:30:00,29.93,29.95,29.88,29.92,31524.0,27.3983,27.4166,27.3525,27.3891,31524.0
2020-08-31 15:00:00,29.91,29.93,29.78,29.79,56095.0,27.38,27.3983,27.261,27.2701,56095.0
2020-08-31 15:30:00,29.79,29.8,29.48,29.52,409468.0,27.2701,27.2793,26.9864,27.023,409468.0
2020-09-01 09:30:00,29.48,29.52,29.17,29.33,76836.0,26.9864,27.023,26.7026,26.849,76836.0
2020-09-01 10:00:00,29.35,29.84,29.33,29.78,131516.0,26.8673,27.3159,26.849,27.261,131516.0
2020-09-01 10:30:00,29.78,29.86,29.7,29.7,53844.0,27.261,27.3342,27.1877,27.1877,53844.0
2020-09-01 11:00:00,29.7,29.85,29.65,29.73,328668.0,27.1877,27.3251,27.142,27.2152,328668.0
2020-09-01 11:30:00,29.74,29.88,29.73,29.88,122163.0,27.2244,27.3525,27.2152,27.3525,122163.0
2020-09-01 12:00:00,29.89,29.98,29.88,29.97,48642.0,27.3617,27.4441,27.3525,27.4349,48642.0
2020-09-01 12:30:00,29.97,29.97,29.74,29.8,53946.0,27.4349,27.4349,27.2244,27.2793,53946.0
2020-09-01 13:00:00,29.8,29.84,29.75,29.81,43887.0,27.2793,27.3159,27.2335,27.2884,43887.0
2020-09-01 13:30:00,29.8,29.85,29.75,29.76,75968.0,27.2793,27.3251,27.2335,27.2427,75968.0
2020-09-01 14:00:00,29.76,30.02,29.75,29.99,80551.0,27.2427,27.4807,27.2335,27.4532,80551.0
2020-09-01 14:30:00,29.98,30.14,29.98,30.05,88389.0,27.4441,27.5905,27.4441,27.5081,88389.0
2020-09-01 15:00:00,30.06,30.09,29.96,29.98,78158.0,27.5173,27.5448,27.4257,27.4441,78158.0
2020-09-01 15:30:00,29.97,30.11,29.97,30.08,269357.0,27.4349,27.5631,27.4349,27.5356,269357.0
2020-09-02 09:30:00,30.11,30.19,29.88,30.19,113506.0,27.5631,27.6363,27.3525,27.6363,113506.0
2020-09-02 10:00:00,30.19,30.38,30.08,30.33,83491.0,27.6363,27.8102,27.5356,27.7645,83491.0
2020-09-02 10:30:00,30.35,30.58,30.35,30.48,76769.0,27.7828,27.9933,27.7828,27.9018,76769.0
2020-09-02 11:00:00,30.5,30.59,30.49,30.58,86638.0,27.9201,28.0025,27.9109,27.9933,86638.0
2020-09-02 11:30:00,30.57,30.71,30.57,30.6,59422.0,27.9842,28.1123,27.9842,28.0116,59422.0
2020-09-02 12:00:00,30.6,30.8,30.48,30.79,159858.0,28.0116,28.1947,27.9018,28.1855,159858.0
2020-09-02 12:30:00,30.79,30.79,30.68,30.72,54721.0,28.1855,28.1855,28.0848,28.1215,54721.0
2020-09-02 13:00:00,30.72,30.76,30.59,30.74,101537.0,28.1215,28.1581,28.0025,28.1398,101537.0
2020-09-02 13:30:00,30.75,30.75,30.66,30.71,103248.0,28.1489,28.1489,28.0665,28.1123,103248.0
2020-09-02 14:00:00,30.7,30.73,30.63,30.68,71108.0,28.1032,28.1306,28.0391,28.0848,71108.0
2020-09-02 14:30:00,30.67,30.71,30.58,30.7,161012.0,28.0757,28.1123,27.9933,28.1032,161012.0
2020-09-02 15:00:00,30.69,30.71,30.64,30.68,59980.0,28.094,28.1123,28.0482,28.0848,59980.0
2020-09-02 15:30:00,30.68,30.87,30.67,30.77,317604.0,28.0848,28.2588,28.0757,28.1672,317604.0
2020-09-03 09:30:00,30.8,31.15,30.66,31.1,106653.0,28.1947,28.5151,28.0665,28.4693,106653.0
2020-09-03 10:00:00,31.09,31.1,30.82,30.91,91017.0,28.4602,28.4693,28.213,28.2954,91017.0
2020-09-03 10:30:00,30.91,30.96,30.79,30.87,39954.0,28.2954,28.3412,28.1855,28.2588,39954.0
2020-09-03 11:00:00,30.84,30.84,30.1,30.25,190269.0,28.2313,28.2313,27.5539,27.6912,190269.0
2020-09-03 11:30:00,30.27,30.49,30.2,30.43,45087.0,27.7095,27.9109,27.6454,27.856,45087.0
2020-09-03 12:00:00,30.44,30.52,30.33,30.38,32269.0,27.8651,27.9384,27.7645,27.8102,32269.0
2020-09-03 12:30:00,30.38,30.4,30.27,30.34,21746.0,27.8102,27.8285,27.7095,27.7736,21746.0
2020-09-03 13:00:00,30.35,30.46,30.23,30.46,38553.0,27.7828,27.8835,27.6729,27.8835,38553.0
2020-09-03 13:30:00,30.44,30.44,30.28,30.35,58533.0,27.8651,27.8651,27.7187,27.7828,58533.0
2020-09-03 14:00:00,30.35,30.4,30.21,30.35,65511.0,27.7828,27.8285,27.6546,27.7828,65511.0
2020-09-03 14:30:00,30.34,30.47,30.27,30.27,38632.0,27.7736,27.8926,27.7095,27.7095,38632.0
2020-09-03 15:00:00,30.26,30.33,30.2,30.26,81689.0,27.7004,27.7645,27.6454,27.7004,81689.0
2020-09-03 15:30:00,30.25,30.37,30.16,30.31,177203.0,27.6912,27.8011,27.6088,27.7461,177203.0
2020-09-04 09:30:00,30.83,31.04,30.54,30.85,108321.0,28.2222,28.4144,27.9567,28.2405,108321.0
2020-09-04 10:00:00,30.87,30.99,30.49,30.52,47832.0,28.2588,28.3686,27.9109,27.9384,47832.0
2020-09-04 10:30:00,30.49,30.56,30.24,30.45,45704.0,27.9109,27.975,27.6821,27.8743,45704.0
2020-09-04 11:00:00,30.45,30.5,30.24,30.38,93899.0,27.8743,27.9201,27.6821,27.8102,93899.0
2020-09-04 11:30:00,30.4,30.48,30.25,30.35,65556.0,27.8285,27.9018,27.6912,27.7828,65556.0
2020-09-04 12:00:00,30.35,30.51,30.32,30.5,38672.0,27.7828,27.9292,27.7553,27.9201,38672.0
2020-09-04 12:30:00,30.52,30.61,30.5,30.57,27684.0,27.9384,28.0208,27.9201,27.9842,27684.0
2020-09-04 13:00:00,30.57,30.58,30.45,30.51,34578.0,27.9842,27.9933,27.8743,27.9292,34578.0
2020-09-04 13:30:00,30.49,30.54,30.4,30.54,22322.0,27.9109,27.9567,27.8285,27.9567,22322.0
2020-09-04 14:00:00,30.54,30.63,30.52,30.6,19849.0,27.9567,28.0391,27.9384,28.0116,19849.0
2020-09-04 14:30:00,30.6,30.8,30.57,30.78,34211.0,28.0116,28.1947,27.9842,28.1764,34211.0
2020-09-04 15:00:00,30.79,30.84,30.69,30.8,59224.0,28.1855,28.2313,28.094,28.1947,59224.0
2020-09-04 15:30:00,30.79,30.8,30.6,30.66,162430.0,28.1855,28.1947,28.0116,28.0665,162430.0
2020-09-08 09:30:00,30.06,30.23,29.41,29.65,148910.0,27.5173,27.6729,26.9223,27.142,148910.0
2020-09-08 10:00:00,29.64,29.65,29.22,29.49,101071.0,27.1328,27.142,26.7483,26.9955,101071.0
2020-09-08 10:30:00,29.49,29.56,29.18,29.21,129803.0,26.9955,27.0596,26.7117,26.7392,129803.0
2020-09-08 11:00:00,29.21,29.46,29.14,29.28,111285.0,26.7392,26.968,26.6751,26.8033,111285.0
2020-09-08 11:30:00,29.26,29.3,29.11,29.24,123697.0,26.785,26.8216,26.6476,26.7667,123697.0
2020-09-08 12:00:00,29.24,29.56,29.22,29.49,52514.0,26.7667,27.0596,26.7483,26.9955,52514.0
2020-09-08 12:30:00,29.49,29.67,29.47,29.65,53218.0,26.9955,27.1603,26.9772,27.142,53218.0
2020-09-08 13:00:00,29.66,29.77,29.63,29.74,64180.0,27.1511,27.2518,27.1237,27.2244,64180.0
2020-09-08 13:30:00,29.73,29.81,29.69,29.74,53997.0,27.2152,27.2884,27.1786,27.2244,53997.0
2020-09-08 14:00:00,29.74,29.83,29.55,29.57,86646.0,27.2244,27.3067,27.0504,27.0687,86646.0
2020-09-08 14:30:00,29.57,29.7,29.51,29.68,125060.0,27.0687,27.1877,27.0138,27.1694,125060.0
2020-09-08 15:00:00,29.66,29.66,29.46,29.62,88670.0,27.1511,27.1511,26.968,27.1145,88670.0
2020-09-08 15:30:00,29.61,29.66,29.36,29.38,244710.0,27.1054,27.1511,26.8765,26.8948,244710.0
2020-09-09 09:30:00,29.65,29.77,29.44,29.46,141473.0,27.142,27.2518,26.9497,26.968,141473.0
2020-09-09 10:00:00,29.46,29.53,29.14,29.14,163538.0,26.968,27.0321,26.6751,26.6751,163538.0
2020-09-09 10:30:00,29.16,29.19,28.79,28.84,134740.0,26.6934,26.7209,26.3547,26.4005,134740.0
2020-09-09 11:00:00,28.86,29.05,28.86,28.89,161059.0,26.4188,26.5927,26.4188,26.4463,161059.0
2020-09-09 11:30:00,28.9,28.92,28.69,28.74,156680.0,26.4554,26.4737,26.2632,26.3089,156680.0
2020-09-09 12:00:00,28.74,28.82,28.71,28.79,151266.0,26.3089,26.3822,26.2815,26.3547,151266.0
2020-09-09 12:30:00,28.79,29.06,28.79,28.97,64740.0,26.3547,26.6019,26.3547,26.5195,64740.0
2020-09-09 13:00:00,28.97,29.25,28.97,29.14,51829.0,26.5195,26.7758,26.5195,26.6751,51829.0
2020-09-09 13:30:00,29.14,29.22,29.04,29.11,107935.0,26.6751,26.7483,26.5836,26.6476,107935.0
2020-09-09 14:00:00,29.11,29.15,28.93,28.96,99603.0,26.6476,26.6843,26.4829,26.5103,99603.0
2020-09-09 14:30:00,28.96,29.23,28.96,29.21,167238.0,26.5103,26.7575,26.5103,26.7392,167238.0
2020-09-09 15:00:00,29.21,29.43,29.18,29.37,161462.0,26.7392,26.9406,26.7117,26.8857,161462.0
2020-09-09 15:30:00,29.38,29.45,29.31,29.34,283628.0,26.8948,26.9589,26.8307,26.8582,283628.0
2020-09-10 09:30:00,29.53,29.61,29.18,29.27,92078.0,27.0321,27.1054,26.7117,26.7941,92078.0
2020-09-10 10:00:00,29.28,29.28,29.0,29.01,69403.0,26.8033,26.8033,26.547,26.5561,69403.0
2020-09-10 10:30:00,29.02,29.09,28.83,28.86,48718.0,26.5653,26.6293,26.3913,26.4188,48718.0
2020-09-10 11:00:00,28.86,29.09,28.82,29.06,42492.0,26.4188,26.6293,26.3822,26.6019,42492.0
2020-09-10 11:30:00,29.05,29.07,28.9,28.9,29842.0,26.5927,26.611,26.4554,26.4554,29842.0
2020-09-10 12:00:00,28.89,28.99,28.89,28.94,39715.0,26.4463,26.5378,26.4463,26.492,39715.0
2020-09-10 12:30:00,28.94,28.99,28.87,28.93,36990.0,26.492,26.5378,26.428,26.4829,36990.0
2020-09-10 13:00:00,28.93,29.14,28.91,29.05,30570.0,26.4829,26.6751,26.4646,26.5927,30570.0
2020-09-10 13:30:00,29.06,29.12,29.01,29.05,37806.0,26.6019,26.6568,26.5561,26.5927,37806.0
2020-09-10 14:00:00,29.04,29.17,28.88,28.88,46399.0,26.5836,26.7026,26.4371,26.4371,46399.0
2020-09-10 14:30:00,28.88,29.18,28.88,29.16,74010.0,26.4371,26.7117,26.4371,26.6934,74010.0
2020-09-10 15:00:00,29.16,29.23,29.03,29.22,137727.0,26.6934,26.7575,26.5744,26.7483,137727.0
2020-09-10 15:30:00,29.2,29.28,29.04,29.05,232379.0,26.73,26.8033,26.5836,26.5927,232379.0
2020-09-11 09:30:00,29.21,29.36,29.01,29.18,93987.0,26.7392,26.8765,26.5561,26.7117,93987.0
2020-09-11 10:00:00,29.18,29.38,29.17,29.28,94752.0,26.7117,26.8948,26.7026,26.8033,94752.0
2020-09-11 10:30:00,29.31,29.52,29.21,29.52,62569.0,26.8307,27.023,26.7392,27.023,62569.0
2020-09-11 11:00:00,29.5,29.85,29.49,29.71,105983.0,27.0047,27.3251,26.9955,27.1969,105983.0
2020-09-11 11:30:00,29.7,29.71,29.56,29.66,44350.0,27.1877,27.1969,27.0596,27.1511,44350.0
2020-09-11 12:00:00,29.62,29.84,29.62,29.81,53000.0,27.1145,27.3159,27.1145,27.2884,53000.0
2020-09-11 12:30:00,29.83,29.84,29.63,29.64,36360.0,27.3067,27.3159,27.1237,27.1328,36360.0
2020-09-11 13:00:00,29.64,29.68,29.5,29.5,32556.0,27.1328,27.1694,27.0047,27.0047,32556.0
2020-09-11 13:30:00,29.5,29.55,29.36,29.37,40039.0,27.0047,27.0504,26.8765,26.8857,40039.0
2020-09-11 14:00:00,29.38,29.58,29.33,29.52,62937.0,26.8948,27.0779,26.849,27.023,62937.0
2020-09-11 14:30:00,29.52,29.63,29.45,29.46,58289.0,27.023,27.1237,26.9589,26.968,58289.0
2020-09-11 15:00:00,29.45,29.52,29.34,29.48,53571.0,26.9589,27.023,26.8582,26.9864,53571.0
2020-09-11 15:30:00,29.49,29.52,29.28,29.33,164785.0,26.9955,27.023,26.8033,26.849,164785.0
2020-09-14 09:30:00,29.5,29.62,29.34,29.53,92690.0,27.0047,27.1145,26.8582,27.0321,92690.0
2020-09-14 10:00:00,29.54,29.75,29.49,29.66,134742.0,27.0413,27.2335,26.9955,27.1511,134742.0
2020-09-14 10:30:00,29.65,29.72,29.54,29.54,44939.0,27.142,27.2061,27.0413,27.0413,44939.0
2020-09-14 11:00:00,29.54,29.59,29.35,29.49,39752.0,27.0413,27.087,26.8673,26.9955,39752.0
2020-09-14 11:30:00,29.49,29.7,29.48,29.7,50506.0,26.9955,27.1877,26.9864,27.1877,50506.0
2020-09-14 12:00:00,29.7,29.75,29.65,29.71,43091.0,27.1877,27.2335,27.142,27.1969,43091.0
2020-09-14 12:30:00,29.71,29.8,29.7,29.8,34316.0,27.1969,27.2793,27.1877,27.2793,34316.0
2020-09-14 13:00:00,29.8,29.92,29.8,29.92,54430.0,27.2793,27.3891,27.2793,27.3891,54430.0
2020-09-14 13:30:00,29.92,30.05,29.9,29.93,124256.0,27.3891,27.5081,27.3708,27.3983,124256.0
2020-09-14 14:00:00,29.93,29.95,29.86,29.9,55242.0,27.3983,27.4166,27.3342,27.3708,55242.0
2020-09-14 14:30:00,29.9,29.92,29.79,29.86,39518.0,27.3708,27.3891,27.2701,27.3342,39518.0
2020-09-14 15:00:00,29.85,29.86,29.75,29.85,51095.0,27.3251,27.3342,27.2335,27.3251,51095.0
2020-09-14 15:30:00,29.85,30.22,29.82,30.09,339320.0,27.3251,27.6638,27.2976,27.5448,339320.0
2020-09-15 09:30:00,30.3,30.55,30.15,30.23,152809.0,27.737,27.9658,27.5997,27.6729,152809.0
2020-09-15 10:00:00,30.23,30.26,30.08,30.21,43597.0,27.6729,27.7004,27.5356,27.6546,43597.0
2020-09-15 10:30:00,30.21,30.42,30.14,30.42,64549.0,27.6546,27.8468,27.5905,27.8468,64549.0
2020-09-15 11:00:00,30.43,30.61,30.43,30.59,66715.0,27.856,28.0208,27.856,28.0025,66715.0
2020-09-15 11:30:00,30.56,30.6,30.47,30.48,50398.0,27.975,28.0116,27.8926,27.9018,50398.0
2020-09-15 12:00:00,30.49,30.55,30.45,30.5,35768.0,27.9109,27.9658,27.8743,27.9201,35768.0
2020-09-15 12:30:00,30.5,30.52,30.4,30.52,39313.0,27.9201,27.9384,27.8285,27.9384,39313.0
2020-09-15 13:00:00,30.52,30.54,30.45,30.54,49364.0,27.9384,27.9567,27.8743,27.9567,49364.0
2020-09-15 13:30:00,30.54,30.6,30.54,30.59,58625.0,27.9567,28.0116,27.9567,28.0025,58625.0
2020-09-15 14:00:00,30.58,30.65,30.49,30.64,166997.0,27.9933,28.0574,27.9109,28.0482,166997.0
2020-09-15 14:30:00,30.63,30.64,30.54,30.58,57890.0,28.0391,28.0482,27.9567,27.9933,57890.0
2020-09-15 15:00:00,30.58,30.59,30.48,30.5,92138.0,27.9933,28.0025,27.9018,27.9201,92138.0
2020-09-15 15:30:00,30.5,30.5,30.33,30.38,283360.0,27.9201,27.9201,27.7645,27.8102,283360.0
2020-09-16 09:30:00,30.63,30.63,30.0,30.37,121254.0,28.0391,28.0391,27.4624,27.8011,121254.0
2020-09-16 10:00:00,30.38,30.67,30.38,30.53,80620.0,27.8102,28.0757,27.8102,27.9475,80620.0
2020-09-16 10:30:00,30.54,30.59,30.47,30.52,42459.0,27.9567,28.0025,27.8926,27.9384,42459.0
2020-09-16 11:00:00,30.51,30.65,30.5,30.58,194050.0,27.9292,28.0574,27.9201,27.9933,194050.0
2020-09-16 11:30:00,30.57,30.6,30.46,30.47,61021.0,27.9842,28.0116,27.8835,27.8926,61021.0
2020-09-16 12:00:00,30.46,30.63,30.4,30.63,122976.0,27.8835,28.0391,27.8285,28.0391,122976.0
2020-09-16 12:30:00,30.63,30.76,30.62,30.67,37994.0,28.0391,28.1581,28.0299,28.0757,37994.0
2020-09-16 13:00:00,30.67,30.71,30.64,30.69,24869.0,28.0757,28.1123,28.0482,28.094,24869.0
2020-09-16 13:30:00,30.69,30.71,30.62,30.62,34327.0,28.094,28.1123,28.0299,28.0299,34327.0
2020-09-16 14:00:00,30.63,30.73,30.62,30.72,47651.0,28.0391,28.1306,28.0299,28.1215,47651.0
2020-09-16 14:30:00,30.73,30.8,30.62,30.77,124761.0,28.1306,28.1947,28.0299,28.1672,124761.0
2020-09-16 15:00:00,30.76,30.78,30.4,30.58,183039.0,28.1581,28.1764,27.8285,27.9933,183039.0
2020-09-16 15:30:00,30.57,30.64,30.38,30.47,317635.0,27.9842,28.0482,27.8102,27.8926,317635.0
2020-09-17 09:30:00,30.1,30.4,29.86,30.32,147997.0,27.5539,27.8285,27.3342,27.7553,147997.0
2020-09-17 10:00:00,30.32,30.56,30.31,30.5,82512.0,27.7553,27.975,27.7461,27.9201,82512.0
2020-09-17 10:30:00,30.52,30.65,30.49,30.61,74810.0,27.9384,28.0574,27.9109,28.0208,74810.0
2020-09-17 11:00:00,30.62,30.98,30.62,30.98,79843.0,28.0299,28.3595,28.0299,28.3595,79843.0
2020-09-17 11:30:00,30.98,31.07,30.92,31.07,57888.0,28.3595,28.4419,28.3045,28.4419,57888.0
2020-09-17 12:00:00,31.07,31.16,30.94,31.02,50088.0,28.4419,28.5242,28.3229,28.3961,50088.0
2020-09-17 12:30:00,30.98,31.2,30.98,31.18,46464.0,28.3595,28.5609,28.3595,28.5426,46464.0
2020-09-17 13:00:00,31.18,31.37,31.13,31.35,50688.0,28.5426,28.7165,28.4968,28.6982,50688.0
2020-09-17 13:30:00,31.36,31.5,31.34,31.42,97994.0,28.7073,28.8355,28.689,28.7623,97994.0
2020-09-17 14:00:00,31.42,31.54,31.38,31.46,54604.0,28.7623,28.8721,28.7256,28.7989,54604.0
2020-09-17 14:30:00,31.46,31.47,31.26,31.33,69001.0,28.7989,28.808,28.6158,28.6799,69001.0
2020-09-17 15:00:00,31.34,31.36,31.14,31.25,95057.0,28.689,28.7073,28.5059,28.6066,95057.0
2020-09-17 15:30:00,31.25,31.35,31.2,31.28,245881.0,28.6066,28.6982,28.5609,28.6341,245881.0
2020-09-18 09:30:00,31.61,32.35,31.16,31.93,478386.0,28.9362,29.6136,28.5242,29.2291,478386.0
2020-09-18 10:00:00,31.95,32.55,31.85,32.49,227893.0,29.2474,29.7967,29.1559,29.7417,227893.0
2020-09-18 10:30:00,32.5,32.55,32.17,32.22,107231.0,29.7509,29.7967,29.4488,29.4946,107231.0
2020-09-18 11:00:00,32.24,32.44,32.22,32.37,118993.0,29.5129,29.696,29.4946,29.6319,118993.0
2020-09-18 11:30:00,32.37,32.41,32.22,32.22,73332.0,29.6319,29.6685,29.4946,29.4946,73332.0
2020-09-18 12:00:00,32.22,32.24,31.98,32.02,95129.0,29.4946,29.5129,29.2749,29.3115,95129.0
2020-09-18 12:30:00,32.02,32.25,31.95,32.09,179929.0,29.3115,29.522,29.2474,29.3756,179929.0
2020-09-18 13:00:00,32.09,32.26,31.89,31.89,56370.0,29.3756,29.5312,29.1925,29.1925,56370.0
2020-09-18 13:30:00,31.88,32.06,31.8,32.05,127018.0,29.1833,29.3481,29.1101,29.339,127018.0
2020-09-18 14:00:00,32.05,32.17,31.94,32.13,90395.0,29.339,29.4488,29.2383,29.4122,90395.0
2020-09-18 14:30:00,32.12,32.14,31.97,32.01,131157.0,29.403,29.4213,29.2657,29.3023,131157.0
2020-09-18 15:00:00,32.02,32.09,31.95,32.0,82962.0,29.3115,29.3756,29.2474,29.2932,82962.0
2020-09-18 15:30:00,32.01,32.25,31.86,32.07,604395.0,29.3023,29.522,29.165,29.3573,604395.0
2020-09-21 09:30:00,31.17,31.33,30.32,30.36,116271.0,28.5334,28.6799,27.7553,27.7919,116271.0
2020-09-21 10:00:00,30.32,30.37,29.62,29.76,164292.0,27.7553,27.8011,27.1145,27.2427,164292.0
2020-09-21 10:30:00,29.77,29.78,29.54,29.63,97633.0,27.2518,27.261,27.0413,27.1237,97633.0
2020-09-21 11:00:00,29.62,29.79,29.37,29.43,85006.0,27.1145,27.2701,26.8857,26.9406,85006.0
2020-09-21 11:30:00,29.42,29.54,29.29,29.49,72675.0,26.9314,27.0413,26.8124,26.9955,72675.0
2020-09-21 12:00:00,29.49,29.6,29.41,29.42,57961.0,26.9955,27.0962,26.9223,26.9314,57961.0
2020-09-21 12:30:00,29.41,29.42,29.23,29.26,61940.0,26.9223,26.9314,26.7575,26.785,61940.0
2020-09-21 13:00:00,29.26,29.3,28.96,29.05,123111.0,26.785,26.8216,26.5103,26.5927,123111.0
2020-09-21 13:30:00,29.05,29.06,28.76,28.8,167138.0,26.5927,26.6019,26.3273,26.3639,167138.0
2020-09-21 14:00:00,28.81,29.11,28.81,29.07,59376.0,26.373,26.6476,26.373,26.611,59376.0
2020-09-21 14:30:00,29.06,29.16,28.97,29.1,48779.0,26.6019,26.6934,26.5195,26.6385,48779.0
2020-09-21 15:00:00,29.1,29.34,29.09,29.27,87051.0,26.6385,26.8582,26.6293,26.7941,87051.0
2020-09-21 15:30:00,29.27,29.39,29.16,29.35,265129.0,26.7941,26.904,26.6934,26.8673,265129.0
2020-09-22 09:30:00,29.51,29.7,29.29,29.29,95523.0,27.0138,27.1877,26.8124,26.8124,95523.0
2020-09-22 10:00:00,29.31,29.6,29.25,29.6,65678.0,26.8307,27.0962,26.7758,27.0962,65678.0
2020-09-22 10:30:00,29.59,29.78,29.28,29.28,60348.0,27.087,27.261,26.8033,26.8033,60348.0
2020-09-22 11:00:00,29.29,29.45,29.23,29.33,45446.0,26.8124,26.9589,26.7575,26.849,45446.0
2020-09-22 11:30:00,29.34,29.36,29.18,29.24,53384.0,26.8582,26.8765,26.7117,26.7667,53384.0
2020-09-22 12:00:00,29.23,29.37,29.21,29.25,35203.0,26.7575,26.8857,26.7392,26.7758,35203.0
2020-09-22 12:30:00,29.25,29.26,29.16,29.18,25714.0,26.7758,26.785,26.6934,26.7117,25714.0
2020-09-22 13:00:00,29.18,29.25,29.15,29.22,21648.0,26.7117,26.7758,26.6843,26.7483,21648.0
2020-09-22 13:30:00,29.21,29.33,29.2,29.32,125664.0,26.7392,26.849,26.73,26.8399,125664.0
2020-09-22 14:00:00,29.31,29.43,29.31,29.42,76089.0,26.8307,26.9406,26.8307,26.9314,76089.0
2020-09-22 14:30:00,29.44,29.48,29.33,29.34,40256.0,26.9497,26.9864,26.849,26.8582,40256.0
2020-09-22 15:00:00,29.31,29.47,29.3,29.42,47181.0,26.8307,26.9772,26.8216,26.9314,47181.0
2020-09-22 15:30:00,29.42,29.45,29.35,29.39,121502.0,26.9314,26.9589,26.8673,26.904,121502.0
2020-09-23 09:30:00,29.32,30.12,29.29,29.9,140212.0,26.8399,27.5722,26.8124,27.3708,140212.0
2020-09-23 10:00:00,29.89,29.91,29.53,29.55,28481.0,27.3617,27.38,27.0321,27.0504,28481.0
2020-09-23 10:30:00,29.55,29.66,29.35,29.46,36703.0,27.0504,27.1511,26.8673,26.968,36703.0
2020-09-23 11:00:00,29.46,29.64,29.44,29.46,26125.0,26.968,27.1328,26.9497,26.968,26125.0
2020-09-23 11:30:00,29.45,29.53,29.36,29.4,23512.0,26.9589,27.0321,26.8765,26.9131,23512.0
2020-09-23 12:00:00,29.39,29.57,29.38,29.47,41566.0,26.904,27.0687,26.8948,26.9772,41566.0
2020-09-23 12:30:00,29.46,29.63,29.46,29.56,24146.0,26.968,27.1237,26.968,27.0596,24146.0
2020-09-23 13:00:00,29.57,29.57,29.37,29.38,20569.0,27.0687,27.0687,26.8857,26.8948,20569.0
2020-09-23 13:30:00,29.38,29.45,29.33,29.41,48691.0,26.8948,26.9589,26.849,26.9223,48691.0
2020-09-23 14:00:00,29.41,29.41,29.2,29.23,30567.0,26.9223,26.9223,26.73,26.7575,30567.0
2020-09-23 14:30:00,29.23,29.23,29.05,29.07,54834.0,26.7575,26.7575,26.5927,26.611,54834.0
2020-09-23 15:00:00,29.09,29.12,28.97,29.09,61704.0,26.6293,26.6568,26.5195,26.6293,61704.0
2020-09-23 15:30:00,29.09,29.1,28.98,29.0,197849.0,26.6293,26.6385,26.5286,26.547,197849.0
2020-09-24 09:30:00,28.88,28.97,28.41,28.81,155455.0,26.4371,26.5195,26.0069,26.373,155455.0
2020-09-24 10:00:00,28.82,29.13,28.8,29.01,46945.0,26.3822,26.666,26.3639,26.5561,46945.0
2020-09-24 10:30:00,29.02,29.06,28.69,28.81,38862.0,26.5653,26.6019,26.2632,26.373,38862.0
2020-09-24 11:00:00,28.84,28.88,28.7,28.83,33396.0,26.4005,26.4371,26.2723,26.3913,33396.0
2020-09-24 11:30:00,28.81,29.11,28.8,29.09,60563.0,26.373,26.6476,26.3639,26.6293,60563.0
2020-09-24 12:00:00,29.11,29.2,29.09,29.1,34836.0,26.6476,26.73,26.6293,26.6385,34836.0
2020-09-24 12:30:00,29.11,29.12,28.96,29.11,105903.0,26.6476,26.6568,26.5103,26.6476,105903.0
2020-09-24 13:00:00,29.1,29.44,29.05,29.38,138314.0,26.6385,26.9497,26.5927,26.8948,138314.0
2020-09-24 13:30:00,29.38,29.47,29.35,29.36,34325.0,26.8948,26.9772,26.8673,26.8765,34325.0
2020-09-24 14:00:00,29.36,29.4,29.13,29.13,29929.0,26.8765,26.9131,26.666,26.666,29929.0
2020-09-24 14:30:00,29.14,29.2,28.88,28.9,54459.0,26.6751,26.73,26.4371,26.4554,54459.0
2020-09-24 15:00:00,28.92,28.97,28.76,28.79,58597.0,26.4737,26.5195,26.3273,26.3547,58597.0
2020-09-24 15:30:00,28.79,28.93,28.75,28.87,208435.0,26.3547,26.4829,26.3181,26.428,208435.0
2020-09-25 09:30:00,28.67,28.81,28.39,28.71,102291.0,26.2449,26.373,25.9886,26.2815,102291.0
2020-09-25 10:00:00,28.69,28.77,28.47,28.6,156589.0,26.2632,26.3364,26.0618,26.1808,156589.0
2020-09-25 10:30:00,28.61,28.67,28.47,28.65,80570.0,26.1899,26.2449,26.0618,26.2266,80570.0
2020-09-25 11:00:00,28.65,28.71,28.49,28.66,59019.0,26.2266,26.2815,26.0801,26.2357,59019.0
2020-09-25 11:30:00,28.66,28.76,28.58,28.63,26507.0,26.2357,26.3273,26.1625,26.2083,26507.0
2020-09-25 12:00:00,28.64,28.81,28.63,28.76,45895.0,26.2174,26.373,26.2083,26.3273,45895.0
2020-09-25 12:30:00,28.76,28.88,28.72,28.85,20433.0,26.3273,26.4371,26.2906,26.4096,20433.0
2020-09-25 13:00:00,28.85,28.89,28.79,28.8,20294.0,26.4096,26.4463,26.3547,26.3639,20294.0
2020-09-25 13:30:00,28.81,28.88,28.77,28.78,40559.0,26.373,26.4371,26.3364,26.3456,40559.0
2020-09-25 14:00:00,28.78,28.85,28.75,28.76,28013.0,26.3456,26.4096,26.3181,26.3273,28013.0
2020-09-25 14:30:00,28.75,28.81,28.69,28.81,31376.0,26.3181,26.373,26.2632,26.373,31376.0
2020-09-25 15:00:00,28.82,29.01,28.8,28.98,64705.0,26.3822,26.5561,26.3639,26.5286,64705.0
2020-09-25 15:30:00,28.97,28.97,28.79,28.87,180159.0,26.5195,26.5195,26.3547,26.428,180159.0
2020-09-28 09:30:00,29.57,29.85,29.37,29.71,209652.0,27.0687,27.3251,26.8857,27.1969,209652.0
2020-09-28 10:00:00,29.7,29.73,29.49,29.64,67127.0,27.1877,27.2152,26.9955,27.1328,67127.0
2020-09-28 10:30:00,29.65,29.99,29.65,29.99,64742.0,27.142,27.4532,27.142,27.4532,64742.0
2020-09-28 11:00:00,29.99,30.08,29.9,30.01,76444.0,27.4532,27.5356,27.3708,27.4715,76444.0
2020-09-28 11:30:00,30.0,30.12,29.95,30.11,59830.0,27.4624,27.5722,27.4166,27.5631,59830.0
2020-09-28 12:00:00,30.1,30.25,30.07,30.24,53025.0,27.5539,27.6912,27.5264,27.6821,53025.0
2020-09-28 12:30:00,30.25,30.39,30.21,30.33,51711.0,27.6912,27.8194,27.6546,27.7645,51711.0
2020-09-28 13:00:00,30.34,30.34,30.12,30.14,42910.0,27.7736,27.7736,27.5722,27.5905,42910.0
2020-09-28 13:30:00,30.15,30.17,30.04,30.05,47288.0,27.5997,27.618,27.499,27.5081,47288.0
2020-09-28 14:00:00,30.05,30.25,30.04,30.13,169932.0,27.5081,27.6912,27.499,27.5814,169932.0
2020-09-28 14:30:00,30.14,30.27,30.13,30.19,57018.0,27.5905,27.7095,27.5814,27.6363,57018.0
2020-09-28 15:00:00,30.19,30.19,29.88,29.9,177564.0,27.6363,27.6363,27.3525,27.3708,177564.0
2020-09-28 15:30:00,29.9,30.11,29.73,29.97,435739.0,27.3708,27.5631,27.2152,27.4349,435739.0
2020-09-29 09:30:00,29.24,29.7,29.11,29.14,187391.0,27.0001,27.4249,26.8801,26.9078,187391.0
2020-09-29 10:00:00,29.13,29.41,29.11,29.3,64781.0,26.8986,27.1571,26.8801,27.0555,64781.0
2020-09-29 10:30:00,29.31,29.32,29.0,29.03,62534.0,27.0648,27.074,26.7785,26.8062,62534.0
2020-09-29 11:00:00,29.01,29.2,28.99,29.02,77680.0,26.7878,26.9632,26.7693,26.797,77680.0
2020-09-29 11:30:00,29.0,29.01,28.72,28.75,42331.0,26.7785,26.7878,26.52,26.5477,42331.0
2020-09-29 12:00:00,28.76,28.9,28.65,28.9,98421.0,26.5569,26.6862,26.4553,26.6862,98421.0
2020-09-29 12:30:00,28.89,28.92,28.7,28.81,37900.0,26.6769,26.7046,26.5015,26.6031,37900.0
2020-09-29 13:00:00,28.82,28.82,28.67,28.77,44018.0,26.6123,26.6123,26.4738,26.5661,44018.0
2020-09-29 13:30:00,28.78,28.84,28.7,28.84,49784.0,26.5754,26.6308,26.5015,26.6308,49784.0
2020-09-29 14:00:00,28.83,28.85,28.69,28.79,50101.0,26.6215,26.64,26.4923,26.5846,50101.0
2020-09-29 14:30:00,28.78,28.83,28.6,28.61,79752.0,26.5754,26.6215,26.4092,26.4184,79752.0
2020-09-29 15:00:00,28.62,28.72,28.53,28.68,102133.0,26.4276,26.52,26.3445,26.483,102133.0
2020-09-29 15:30:00,28.68,28.82,28.63,28.66,247420.0,26.483,26.6123,26.4369,26.4646,247420.0
2020-09-30 09:30:00,28.91,29.12,28.86,28.92,60001.0,26.6954,26.8893,26.6492,26.7046,60001.0
2020-09-30 10:00:00,28.92,29.01,28.67,28.78,85147.0,26.7046,26.7878,26.4738,26.5754,85147.0
2020-09-30 10:30:00,28.8,29.14,28.8,29.04,77815.0,26.5938,26.9078,26.5938,26.8155,77815.0
2020-09-30 11:00:00,29.03,29.09,28.78,28.78,66160.0,26.8062,26.8616,26.5754,26.5754,66160.0
2020-09-30 11:30:00,28.78,28.84,28.68,28.7,79194.0,26.5754,26.6308,26.483,26.5015,79194.0
2020-09-30 12:00:00,28.7,28.91,28.7,28.9,35496.0,26.5015,26.6954,26.5015,26.6862,35496.0
2020-09-30 12:30:00,28.91,28.98,28.84,28.94,32347.0,26.6954,26.7601,26.6308,26.7231,32347.0
2020-09-30 13:00:00,28.93,28.94,28.78,28.82,28313.0,26.7139,26.7231,26.5754,26.6123,28313.0
2020-09-30 13:30:00,28.81,28.99,28.81,28.88,63526.0,26.6031,26.7693,26.6031,26.6677,63526.0
2020-09-30 14:00:00,28.87,29.01,28.71,28.78,57734.0,26.6585,26.7878,26.5107,26.5754,57734.0
2020-09-30 14:30:00,28.76,28.78,28.48,28.65,86591.0,26.5569,26.5754,26.2984,26.4553,86591.0
2020-09-30 15:00:00,28.64,28.68,28.36,28.46,93901.0,26.4461,26.483,26.1875,26.2799,93901.0
2020-09-30 15:30:00,28.47,28.67,28.4,28.63,379854.0,26.2891,26.4738,26.2245,26.4369,379854.0
2020-10-01 09:30:00,28.68,29.31,28.68,29.07,152566.0,26.483,27.0648,26.483,26.8432,152566.0
2020-10-01 10:00:00,29.02,29.08,28.73,28.86,74556.0,26.797,26.8524,26.5292,26.6492,74556.0
2020-10-01 10:30:00,28.84,29.05,28.83,28.91,40909.0,26.6308,26.8247,26.6215,26.6954,40909.0
2020-10-01 11:00:00,28.92,29.08,28.89,29.06,41264.0,26.7046,26.8524,26.6769,26.8339,41264.0
2020-10-01 11:30:00,29.04,29.08,28.9,29.05,47535.0,26.8155,26.8524,26.6862,26.8247,47535.0
2020-10-01 12:00:00,29.07,29.1,28.94,29.09,32199.0,26.8432,26.8709,26.7231,26.8616,32199.0
2020-10-01 12:30:00,29.08,29.19,29.05,29.11,29368.0,26.8524,26.954,26.8247,26.8801,29368.0
2020-10-01 13:00:00,29.12,29.2,29.07,29.08,58004.0,26.8893,26.9632,26.8432,26.8524,58004.0
2020-10-01 13:30:00,29.08,29.16,28.95,28.99,44666.0,26.8524,26.9263,26.7324,26.7693,44666.0
2020-10-01 14:00:00,28.98,29.02,28.78,28.94,77519.0,26.7601,26.797,26.5754,26.7231,77519.0
2020-10-01 14:30:00,28.94,29.09,28.89,29.06,69150.0,26.7231,26.8616,26.6769,26.8339,69150.0
2020-10-01 15:00:00,29.07,29.18,29.0,29.03,49419.0,26.8432,26.9447,26.7785,26.8062,49419.0
2020-10-01 15:30:00,29.01,29.1,28.95,29.07,152481.0,26.7878,26.8709,26.7324,26.8432,152481.0
2020-10-02 09:30:00,28.42,28.84,28.31,28.74,84903.0,26.243,26.6308,26.1414,26.5384,84903.0
2020-10-02 10:00:00,28.74,28.9,28.69,28.84,102312.0,26.5384,26.6862,26.4923,26.6308,102312.0
2020-10-02 10:30:00,28.83,29.02,28.8,28.98,53897.0,26.6215,26.797,26.5938,26.7601,53897.0
2020-10-02 11:00:00,28.98,29.63,28.93,29.61,176226.0,26.7601,27.3603,26.7139,27.3418,176226.0
2020-10-02 11:30:00,29.61,29.68,29.47,29.47,92528.0,27.3418,27.4064,27.2125,27.2125,92528.0
2020-10-02 12:00:00,29.49,30.0,29.49,29.86,72738.0,27.231,27.7019,27.231,27.5726,72738.0
2020-10-02 12:30:00,29.86,29.97,29.84,29.96,38250.0,27.5726,27.6742,27.5542,27.665,38250.0
2020-10-02 13:00:00,29.96,29.98,29.8,29.81,33573.0,27.665,27.6835,27.5172,27.5265,33573.0
2020-10-02 13:30:00,29.82,29.84,29.6,29.63,45106.0,27.5357,27.5542,27.3326,27.3603,45106.0
2020-10-02 14:00:00,29.61,29.97,29.61,29.94,93272.0,27.3418,27.6742,27.3418,27.6465,93272.0
2020-10-02 14:30:00,29.93,29.98,29.83,29.89,93970.0,27.6373,27.6835,27.5449,27.6003,93970.0
2020-10-02 15:00:00,29.9,29.9,29.75,29.87,108272.0,27.6096,27.6096,27.4711,27.5819,108272.0
2020-10-02 15:30:00,29.86,29.9,29.69,29.7,214450.0,27.5726,27.6096,27.4157,27.4249,214450.0
2020-10-05 09:30:00,29.99,30.87,29.7,30.83,174778.0,27.6927,28.5053,27.4249,28.4683,174778.0
2020-10-05 10:00:00,30.83,31.05,30.78,30.9,126068.0,28.4683,28.6715,28.4222,28.533,126068.0
2020-10-05 10:30:00,30.91,31.07,30.87,31.02,79426.0,28.5422,28.69,28.5053,28.6438,79426.0
2020-10-05 11:00:00,31.0,31.14,30.99,31.08,91727.0,28.6253,28.7546,28.6161,28.6992,91727.0
2020-10-05 11:30:00,31.06,31.1,30.94,31.1,45912.0,28.6807,28.7177,28.5699,28.7177,45912.0
2020-10-05 12:00:00,31.11,31.14,31.03,31.08,57904.0,28.7269,28.7546,28.653,28.6992,57904.0
2020-10-05 12:30:00,31.08,31.17,30.95,30.97,51504.0,28.6992,28.7823,28.5791,28.5976,51504.0
2020-10-05 13:00:00,30.99,31.03,30.94,31.03,37495.0,28.6161,28.653,28.5699,28.653,37495.0
2020-10-05 13:30:00,31.03,31.03,30.91,30.93,29402.0,28.653,28.653,28.5422,28.5607,29402.0
2020-10-05 14:00:00,30.92,31.11,30.9,31.1,34647.0,28.5514,28.7269,28.533,28.7177,34647.0
2020-10-05 14:30:00,31.1,31.12,30.98,31.12,42667.0,28.7177,28.7361,28.6068,28.7361,42667.0
2020-10-05 15:00:00,31.12,31.14,31.04,31.11,63143.0,28.7361,28.7546,28.6623,28.7269,63143.0
2020-10-05 15:30:00,31.11,31.11,30.94,31.01,267985.0,28.7269,28.7269,28.5699,28.6346,267985.0
2020-10-06 09:30:00,31.49,31.49,30.95,31.0,111567.0,29.0778,29.0778,28.5791,28.6253,111567.0
2020-10-06 10:00:00,30.99,31.3,30.95,31.3,44583.0,28.6161,28.9023,28.5791,28.9023,44583.0
2020-10-06 10:30:00,31.29,31.37,31.12,31.36,52702.0,28.8931,28.967,28.7361,28.9577,52702.0
2020-10-06 11:00:00,31.36,31.5,31.33,31.4,80906.0,28.9577,29.087,28.93,28.9947,80906.0
2020-10-06 11:30:00,31.39,31.53,31.31,31.33,30226.0,28.9854,29.1147,28.9116,28.93,30226.0
2020-10-06 12:00:00,31.34,31.46,31.34,31.39,67414.0,28.9393,29.0501,28.9393,28.9854,67414.0
2020-10-06 12:30:00,31.38,31.56,31.38,31.56,45084.0,28.9762,29.1424,28.9762,29.1424,45084.0
2020-10-06 13:00:00,31.56,31.69,31.56,31.65,53235.0,29.1424,29.2625,29.1424,29.2255,53235.0
2020-10-06 13:30:00,31.64,31.7,31.55,31.62,63318.0,29.2163,29.2717,29.1332,29.1978,63318.0
2020-10-06 14:00:00,31.61,31.65,31.51,31.53,56353.0,29.1886,29.2255,29.0962,29.1147,56353.0
2020-10-06 14:30:00,31.55,31.68,30.82,30.92,136879.0,29.1332,29.2532,28.4591,28.5514,136879.0
2020-10-06 15:00:00,30.92,30.97,30.63,30.85,373924.0,28.5514,28.5976,28.2837,28.4868,373924.0
2020-10-06 15:30:00,30.87,31.11,30.81,30.88,269492.0,28.5053,28.7269,28.4499,28.5145,269492.0
2020-10-07 09:30:00,31.42,31.93,31.3,31.88,136274.0,29.0131,29.4841,28.9023,29.4379,136274.0
2020-10-07 10:00:00,31.92,32.13,31.72,32.03,87809.0,29.4748,29.6688,29.2902,29.5764,87809.0
2020-10-07 10:30:00,32.04,32.15,31.84,31.95,47720.0,29.5856,29.6872,29.401,29.5025,47720.0
2020-10-07 11:00:00,31.95,32.07,31.9,31.93,37839.0,29.5025,29.6134,29.4564,29.4841,37839.0
2020-10-07 11:30:00,31.93,31.95,31.77,31.8,28090.0,29.4841,29.5025,29.3363,29.364,28090.0
2020-10-07 12:00:00,31.8,31.98,31.74,31.9,36959.0,29.364,29.5302,29.3086,29.4564,36959.0
2020-10-07 12:30:00,31.9,31.99,31.85,31.93,36822.0,29.4564,29.5395,29.4102,29.4841,36822.0
2020-10-07 13:00:00,31.92,31.95,31.86,31.88,39125.0,29.4748,29.5025,29.4194,29.4379,39125.0
2020-10-07 13:30:00,31.89,31.91,31.75,31.81,29979.0,29.4471,29.4656,29.3179,29.3733,29979.0
2020-10-07 14:00:00,31.82,31.93,31.78,31.91,40293.0,29.3825,29.4841,29.3456,29.4656,40293.0
2020-10-07 14:30:00,31.91,31.92,31.72,31.74,46811.0,29.4656,29.4748,29.2902,29.3086,46811.0
2020-10-07 15:00:00,31.74,31.9,31.74,31.88,55096.0,29.3086,29.4564,29.3086,29.4379,55096.0
2020-10-07 15:30:00,31.9,32.11,31.82,31.93,271137.0,29.4564,29.6503,29.3825,29.4841,271137.0
2020-10-08 09:30:00,32.2,32.38,31.9,32.29,115603.0,29.7334,29.8996,29.4564,29.8165,115603.0
2020-10-08 10:00:00,32.27,32.3,31.95,31.98,61673.0,29.798,29.8257,29.5025,29.5302,61673.0
2020-10-08 10:30:00,31.98,32.33,31.94,32.29,80590.0,29.5302,29.8534,29.4933,29.8165,80590.0
2020-10-08 11:00:00,32.27,32.46,32.21,32.44,128269.0,29.798,29.9735,29.7426,29.955,128269.0
2020-10-08 11:30:00,32.44,32.55,32.3,32.52,84395.0,29.955,30.0566,29.8257,30.0289,84395.0
2020-10-08 12:00:00,32.51,32.79,32.49,32.76,155258.0,30.0196,30.2782,30.0012,30.2505,155258.0
2020-10-08 12:30:00,32.75,32.79,32.51,32.52,96228.0,30.2413,30.2782,30.0196,30.0289,96228.0
2020-10-08 13:00:00,32.52,32.61,32.48,32.61,59770.0,30.0289,30.112,29.9919,30.112,59770.0
2020-10-08 13:30:00,32.6,32.79,32.58,32.73,105154.0,30.1028,30.2782,30.0843,30.2228,105154.0
2020-10-08 14:00:00,32.73,32.85,32.72,32.73,105224.0,30.2228,30.3336,30.2136,30.2228,105224.0
2020-10-08 14:30:00,32.73,32.76,32.67,32.67,76004.0,30.2228,30.2505,30.1674,30.1674,76004.0
2020-10-08 15:00:00,32.67,32.75,32.65,32.73,134991.0,30.1674,30.2413,30.1489,30.2228,134991.0
2020-10-08 15:30:00,32.73,32.94,32.72,32.86,542684.0,30.2228,30.4167,30.2136,30.3428,542684.0
2020-10-09 09:30:00,33.14,33.27,32.84,32.97,170223.0,30.6014,30.7214,30.3244,30.4444,170223.0
2020-10-09 10:00:00,32.98,32.99,32.55,32.57,118128.0,30.4536,30.4629,30.0566,30.0751,118128.0
2020-10-09 10:30:00,32.58,32.71,32.45,32.5,54116.0,30.0843,30.2043,29.9642,30.0104,54116.0
2020-10-09 11:00:00,32.48,32.53,32.18,32.22,81983.0,29.9919,30.0381,29.7149,29.7519,81983.0
2020-10-09 11:30:00,32.23,32.68,32.05,32.63,81247.0,29.7611,30.1766,29.5949,30.1305,81247.0
2020-10-09 12:00:00,32.63,32.78,32.48,32.54,200032.0,30.1305,30.269,29.9919,30.0473,200032.0
2020-10-09 12:30:00,32.53,32.72,32.53,32.58,67862.0,30.0381,30.2136,30.0381,30.0843,67862.0
2020-10-09 13:00:00,32.58,32.58,32.36,32.36,36534.0,30.0843,30.0843,29.8811,29.8811,36534.0
2020-10-09 13:30:00,32.37,32.58,32.36,32.55,51482.0,29.8904,30.0843,29.8811,30.0566,51482.0
2020-10-09 14:00:00,32.55,32.62,32.51,32.57,68178.0,30.0566,30.1212,30.0196,30.0751,68178.0
2020-10-09 14:30:00,32.58,32.65,32.51,32.58,70541.0,30.0843,30.1489,30.0196,30.0843,70541.0
2020-10-09 15:00:00,32.59,32.62,32.48,32.51,102250.0,30.0935,30.1212,29.9919,30.0196,102250.0
2020-10-09 15:30:00,32.51,32.68,32.47,32.59,372367.0,30.0196,30.1766,29.9827,30.0935,372367.0
2020-10-12 09:30:00,32.58,33.01,32.48,32.95,127148.0,30.0843,30.4813,29.9919,30.4259,127148.0
2020-10-12 10:00:00,32.97,33.2,32.93,33.18,100292.0,30.4444,30.6568,30.4075,30.6383,100292.0
2020-10-12 10:30:00,33.16,33.29,33.07,33.14,89015.0,30.6199,30.7399,30.5367,30.6014,89015.0
2020-10-12 11:00:00,33.14,33.37,33.13,33.23,109827.0,30.6014,30.8138,30.5922,30.6845,109827.0
2020-10-12 11:30:00,33.22,33.26,33.06,33.1,51413.0,30.6753,30.7122,30.5275,30.5645,51413.0
2020-10-12 12:00:00,33.11,33.27,33.07,33.27,150405.0,30.5737,30.7214,30.5367,30.7214,150405.0
2020-10-12 12:30:00,33.26,33.32,33.2,33.3,67271.0,30.7122,30.7676,30.6568,30.7491,67271.0
2020-10-12 13:00:00,33.3,33.31,33.16,33.17,125395.0,30.7491,30.7584,30.6199,30.6291,125395.0
2020-10-12 13:30:00,33.17,33.26,33.1,33.23,77890.0,30.6291,30.7122,30.5645,30.6845,77890.0
2020-10-12 14:00:00,33.23,33.25,33.1,33.12,79123.0,30.6845,30.703,30.5645,30.5829,79123.0
2020-10-12 14:30:00,33.12,33.3,33.09,33.29,92060.0,30.5829,30.7491,30.5552,30.7399,92060.0
2020-10-12 15:00:00,33.31,33.33,33.24,33.26,78252.0,30.7584,30.7768,30.6937,30.7122,78252.0
2020-10-12 15:30:00,33.25,33.31,33.19,33.22,293980.0,30.703,30.7584,30.6476,30.6753,293980.0
2020-10-13 09:30:00,32.99,33.13,32.71,32.81,124226.0,30.4629,30.5922,30.2043,30.2967,124226.0
2020-10-13 10:00:00,32.78,32.9,32.64,32.79,124435.0,30.269,30.3798,30.1397,30.2782,124435.0
2020-10-13 10:30:00,32.79,33.01,32.77,32.85,134096.0,30.2782,30.4813,30.2597,30.3336,134096.0
2020-10-13 11:00:00,32.84,33.02,32.82,32.85,55457.0,30.3244,30.4906,30.3059,30.3336,55457.0
2020-10-13 11:30:00,32.87,32.87,32.62,32.66,73334.0,30.3521,30.3521,30.1212,30.1582,73334.0
2020-10-13 12:00:00,32.66,32.89,32.61,32.87,36398.0,30.1582,30.3705,30.112,30.3521,36398.0
2020-10-13 12:30:00,32.87,32.97,32.79,32.95,35318.0,30.3521,30.4444,30.2782,30.4259,35318.0
2020-10-13 13:00:00,32.96,33.0,32.86,32.92,39375.0,30.4352,30.4721,30.3428,30.3982,39375.0
2020-10-13 13:30:00,32.91,32.98,32.78,32.86,61478.0,30.389,30.4536,30.269,30.3428,61478.0
2020-10-13 14:00:00,32.86,33.0,32.76,32.91,94582.0,30.3428,30.4721,30.2505,30.389,94582.0
2020-10-13 14:30:00,32.92,32.93,32.71,32.77,78261.0,30.3982,30.4075,30.2043,30.2597,78261.0
2020-10-13 15:00:00,32.74,32.88,32.73,32.85,201122.0,30.232,30.3613,30.2228,30.3336,201122.0
2020-10-13 15:30:00,32.86,32.87,32.7,32.71,379465.0,30.3428,30.3521,30.1951,30.2043,379465.0
2020-10-14 09:30:00,32.79,33.16,32.69,33.0,218003.0,30.2782,30.6199,30.1859,30.4721,218003.0
2020-10-14 10:00:00,32.97,33.15,32.92,33.03,180068.0,30.4444,30.6106,30.3982,30.4998,180068.0
2020-10-14 10:30:00,33.04,33.22,33.02,33.11,73259.0,30.509,30.6753,30.4906,30.5737,73259.0
2020-10-14 11:00:00,33.11,33.28,33.03,33.23,79515.0,30.5737,30.7307,30.4998,30.6845,79515.0
2020-10-14 11:30:00,33.24,33.3,33.13,33.27,114010.0,30.6937,30.7491,30.5922,30.7214,114010.0
2020-10-14 12:00:00,33.27,33.43,33.24,33.36,167346.0,30.7214,30.8692,30.6937,30.8045,167346.0
2020-10-14 12:30:00,33.37,33.39,33.16,33.18,57445.0,30.8138,30.8322,30.6199,30.6383,57445.0
2020-10-14 13:00:00,33.18,33.28,33.16,33.19,85440.0,30.6383,30.7307,30.6199,30.6476,85440.0
2020-10-14 13:30:00,33.2,33.4,33.19,33.36,131865.0,30.6568,30.8415,30.6476,30.8045,131865.0
2020-10-14 14:00:00,33.36,33.37,33.15,33.21,91139.0,30.8045,30.8138,30.6106,30.666,91139.0
2020-10-14 14:30:00,33.22,33.23,33.11,33.17,96388.0,30.6753,30.6845,30.5737,30.6291,96388.0
2020-10-14 15:00:00,33.18,33.24,33.13,33.16,151773.0,30.6383,30.6937,30.5922,30.6199,151773.0
2020-10-14 15:30:00,33.16,33.38,33.15,33.26,268082.0,30.6199,30.823,30.6106,30.7122,268082.0
2020-10-15 09:30:00,32.66,32.74,32.27,32.7,183042.0,30.1582,30.232,29.798,30.1951,183042.0
2020-10-15 10:00:00,32.69,32.91,32.54,32.91,298969.0,30.1859,30.389,30.0473,30.389,298969.0
2020-10-15 10:30:00,32.91,33.29,32.77,32.87,205823.0,30.389,30.7399,30.2597,30.3521,205823.0
2020-10-15 11:00:00,32.9,33.07,32.88,32.98,53621.0,30.3798,30.5367,30.3613,30.4536,53621.0
2020-10-15 11:30:00,32.99,33.25,32.97,33.15,36546.0,30.4629,30.703,30.4444,30.6106,36546.0
2020-10-15 12:00:00,33.1,33.14,32.99,33.0,61795.0,30.5645,30.6014,30.4629,30.4721,61795.0
2020-10-15 12:30:00,33.01,33.17,32.98,33.15,43828.0,30.4813,30.6291,30.4536,30.6106,43828.0
2020-10-15 13:00:00,33.14,33.37,33.07,33.37,70160.0,30.6014,30.8138,30.5367,30.8138,70160.0
2020-10-15 13:30:00,33.35,33.37,33.16,33.2,51515.0,30.7953,30.8138,30.6199,30.6568,51515.0
2020-10-15 14:00:00,33.21,33.23,33.13,33.15,39626.0,30.666,30.6845,30.5922,30.6106,39626.0
2020-10-15 14:30:00,33.14,33.25,33.11,33.23,72971.0,30.6014,30.703,30.5737,30.6845,72971.0
2020-10-15 15:00:00,33.23,33.29,33.21,33.28,61411.0,30.6845,30.7399,30.666,30.7307,61411.0
2020-10-15 15:30:00,33.28,33.4,33.22,33.39,257729.0,30.7307,30.8415,30.6753,30.8322,257729.0
2020-10-16 09:30:00,33.48,33.48,33.12,33.39,80667.0,30.9153,30.9153,30.5829,30.8322,80667.0
2020-10-16 10:00:00,33.41,33.54,33.35,33.47,45861.0,30.8507,30.9707,30.7953,30.9061,45861.0
2020-10-16 10:30:00,33.5,33.75,33.48,33.57,47545.0,30.9338,31.1647,30.9153,30.9984,47545.0
2020-10-16 11:00:00,33.57,33.71,33.56,33.67,38848.0,30.9984,31.1277,30.9892,31.0908,38848.0
2020-10-16 11:30:00,33.67,33.74,33.61,33.66,29511.0,31.0908,31.1554,31.0354,31.0816,29511.0
2020-10-16 12:00:00,33.65,33.66,33.53,33.64,34496.0,31.0723,31.0816,30.9615,31.0631,34496.0
2020-10-16 12:30:00,33.65,33.7,33.58,33.68,48666.0,31.0723,31.1185,31.0077,31.1,48666.0
2020-10-16 13:00:00,33.68,33.74,33.65,33.69,48198.0,31.1,31.1554,31.0723,31.1093,48198.0
2020-10-16 13:30:00,33.69,33.69,33.58,33.61,40497.0,31.1093,31.1093,31.0077,31.0354,40497.0
2020-10-16 14:00:00,33.61,33.65,33.48,33.5,44575.0,31.0354,31.0723,30.9153,30.9338,44575.0
2020-10-16 14:30:00,33.49,33.49,33.42,33.46,59042.0,30.9246,30.9246,30.8599,30.8969,59042.0
2020-10-16 15:00:00,33.47,33.54,33.42,33.51,70958.0,30.9061,30.9707,30.8599,30.943,70958.0
2020-10-16 15:30:00,33.52,33.6,33.36,33.39,315348.0,30.9523,31.0261,30.8045,30.8322,315348.0
2020-10-19 09:30:00,33.69,34.27,33.54,34.24,129372.0,31.1093,31.6448,30.9707,31.6171,129372.0
2020-10-19 10:00:00,34.25,34.36,33.89,33.99,61224.0,31.6264,31.7279,31.2939,31.3863,61224.0
2020-10-19 10:30:00,34.03,34.24,33.99,34.12,73426.0,31.4232,31.6171,31.3863,31.5063,73426.0
2020-10-19 11:00:00,34.12,34.15,33.78,33.92,57050.0,31.5063,31.534,31.1924,31.3216,57050.0
2020-10-19 11:30:00,33.9,33.92,33.73,33.81,59532.0,31.3032,31.3216,31.1462,31.2201,59532.0
2020-10-19 12:00:00,33.82,33.96,33.81,33.87,49947.0,31.2293,31.3586,31.2201,31.2755,49947.0
2020-10-19 12:30:00,33.88,33.91,33.71,33.78,37038.0,31.2847,31.3124,31.1277,31.1924,37038.0
2020-10-19 13:00:00,33.77,33.79,33.66,33.75,36047.0,31.1831,31.2016,31.0816,31.1647,36047.0
2020-10-19 13:30:00,33.75,33.75,33.65,33.71,39075.0,31.1647,31.1647,31.0723,31.1277,39075.0
2020-10-19 14:00:00,33.7,33.74,33.57,33.61,111761.0,31.1185,31.1554,30.9984,31.0354,111761.0
2020-10-19 14:30:00,33.6,33.6,33.28,33.34,67473.0,31.0261,31.0261,30.7307,30.7861,67473.0
2020-10-19 15:00:00,33.32,33.4,33.18,33.31,82727.0,30.7676,30.8415,30.6383,30.7584,82727.0
2020-10-19 15:30:00,33.3,33.33,33.08,33.12,282548.0,30.7491,30.7768,30.546,30.5829,282548.0
2020-10-20 09:30:00,32.21,33.65,31.91,33.29,310180.0,29.7426,31.0723,29.4656,30.7399,310180.0
2020-10-20 10:00:00,33.3,33.3,32.39,32.52,174065.0,30.7491,30.7491,29.9088,30.0289,174065.0
2020-10-20 10:30:00,32.52,32.52,32.2,32.21,196657.0,30.0289,30.0289,29.7334,29.7426,196657.0
2020-10-20 11:00:00,32.22,32.23,31.87,32.18,138744.0,29.7519,29.7611,29.4287,29.7149,138744.0
2020-10-20 11:30:00,32.19,32.36,32.02,32.05,96312.0,29.7242,29.8811,29.5672,29.5949,96312.0
2020-10-20 12:00:00,32.04,32.16,31.56,31.59,151198.0,29.5856,29.6965,29.1424,29.1701,151198.0
2020-10-20 12:30:00,31.59,32.21,31.58,32.15,239576.0,29.1701,29.7426,29.1609,29.6872,239576.0
2020-10-20 13:00:00,32.15,32.58,32.08,32.58,182919.0,29.6872,30.0843,29.6226,30.0843,182919.0
2020-10-20 13:30:00,32.58,32.86,32.47,32.53,134430.0,30.0843,30.3428,29.9827,30.0381,134430.0
2020-10-20 14:00:00,32.53,32.66,32.35,32.45,114967.0,30.0381,30.1582,29.8719,29.9642,114967.0
2020-10-20 14:30:00,32.45,32.52,32.14,32.16,270093.0,29.9642,30.0289,29.678,29.6965,270093.0
2020-10-20 15:00:00,32.16,32.2,31.98,32.08,257332.0,29.6965,29.7334,29.5302,29.6226,257332.0
2020-10-20 15:30:00,32.08,32.1,31.73,31.87,704478.0,29.6226,29.6411,29.2994,29.4287,704478.0
2020-10-21 09:30:00,32.24,32.27,31.66,31.75,428508.0,29.7703,29.798,29.2348,29.3179,428508.0
2020-10-21 10:00:00,31.75,32.07,31.7,31.82,277362.0,29.3179,29.6134,29.2717,29.3825,277362.0
2020-10-21 10:30:00,31.8,32.04,31.73,31.78,80482.0,29.364,29.5856,29.2994,29.3456,80482.0
2020-10-21 11:00:00,31.79,31.79,31.49,31.61,106805.0,29.3548,29.3548,29.0778,29.1886,106805.0
2020-10-21 11:30:00,31.63,31.84,31.6,31.78,71554.0,29.2071,29.401,29.1794,29.3456,71554.0
2020-10-21 12:00:00,31.78,31.94,31.7,31.86,107291.0,29.3456,29.4933,29.2717,29.4194,107291.0
2020-10-21 12:30:00,31.87,31.87,31.59,31.7,66665.0,29.4287,29.4287,29.1701,29.2717,66665.0
2020-10-21 13:00:00,31.69,31.75,31.41,31.42,134845.0,29.2625,29.3179,29.0039,29.0131,134845.0
2020-10-21 13:30:00,31.42,31.67,31.34,31.67,212776.0,29.0131,29.244,28.9393,29.244,212776.0
2020-10-21 14:00:00,31.67,31.81,31.57,31.76,87288.0,29.244,29.3733,29.1517,29.3271,87288.0
2020-10-21 14:30:00,31.76,31.77,31.55,31.63,75044.0,29.3271,29.3363,29.1332,29.2071,75044.0
2020-10-21 15:00:00,31.62,31.66,31.48,31.56,97220.0,29.1978,29.2348,29.0685,29.1424,97220.0
2020-10-21 15:30:00,31.56,31.57,31.17,31.18,562459.0,29.1424,29.1517,28.7823,28.7915,562459.0
2020-10-22 09:30:00,31.55,32.19,31.35,32.11,513929.0,29.1332,29.7242,28.9485,29.6503,513929.0
2020-10-22 10:00:00,32.11,32.13,31.6,31.71,102150.0,29.6503,29.6688,29.1794,29.2809,102150.0
2020-10-22 10:30:00,31.71,31.91,31.59,31.89,55165.0,29.2809,29.4656,29.1701,29.4471,55165.0
2020-10-22 11:00:00,31.89,32.01,31.76,31.94,73447.0,29.4471,29.5579,29.3271,29.4933,73447.0
2020-10-22 11:30:00,31.96,31.98,31.69,31.71,45789.0,29.5118,29.5302,29.2625,29.2809,45789.0
2020-10-22 12:00:00,31.7,31.88,31.51,31.86,77977.0,29.2717,29.4379,29.0962,29.4194,77977.0
2020-10-22 12:30:00,31.85,32.15,31.82,32.03,89785.0,29.4102,29.6872,29.3825,29.5764,89785.0
2020-10-22 13:00:00,32.04,32.17,32.03,32.08,48250.0,29.5856,29.7057,29.5764,29.6226,48250.0
2020-10-22 13:30:00,32.09,32.21,32.09,32.12,56492.0,29.6318,29.7426,29.6318,29.6595,56492.0
2020-10-22 14:00:00,32.12,32.13,32.03,32.06,60480.0,29.6595,29.6688,29.5764,29.6041,60480.0
2020-10-22 14:30:00,32.05,32.32,32.05,32.25,68079.0,29.5949,29.8442,29.5949,29.7796,68079.0
2020-10-22 15:00:00,32.26,32.27,32.12,32.26,86303.0,29.7888,29.798,29.6595,29.7888,86303.0
2020-10-22 15:30:00,32.26,32.32,32.09,32.13,484444.0,29.7888,29.8442,29.6318,29.6688,484444.0
2020-10-23 09:30:00,32.48,32.58,32.05,32.22,86027.0,29.9919,30.0843,29.5949,29.7519,86027.0
2020-10-23 10:00:00,32.19,32.39,32.13,32.33,117254.0,29.7242,29.9088,29.6688,29.8534,117254.0
2020-10-23 10:30:00,32.34,32.52,32.29,32.37,47368.0,29.8627,30.0289,29.8165,29.8904,47368.0
2020-10-23 11:00:00,32.36,32.42,32.23,32.3,103542.0,29.8811,29.9365,29.7611,29.8257,103542.0
2020-10-23 11:30:00,32.32,32.39,32.19,32.24,49894.0,29.8442,29.9088,29.7242,29.7703,49894.0
2020-10-23 12:00:00,32.25,32.28,32.08,32.18,42681.0,29.7796,29.8073,29.6226,29.7149,42681.0
2020-10-23 12:30:00,32.17,32.22,32.07,32.11,59409.0,29.7057,29.7519,29.6134,29.6503,59409.0
2020-10-23 13:00:00,32.11,32.34,32.1,32.33,47448.0,29.6503,29.8627,29.6411,29.8534,47448.0
2020-10-23 13:30:00,32.32,32.47,32.28,32.46,59683.0,29.8442,29.9827,29.8073,29.9735,59683.0
2020-10-23 14:00:00,32.48,32.53,32.37,32.51,41234.0,29.9919,30.0381,29.8904,30.0196,41234.0
2020-10-23 14:30:00,32.52,32.56,32.39,32.48,46944.0,30.0289,30.0658,29.9088,29.9919,46944.0
2020-10-23 15:00:00,32.49,32.68,32.49,32.66,98667.0,30.0012,30.1766,30.0012,30.1582,98667.0
2020-10-23 15:30:00,32.66,32.66,32.54,32.56,183813.0,30.1582,30.1582,30.0473,30.0658,183813.0
2020-10-26 09:30:00,32.21,32.21,31.74,32.06,103793.0,29.7426,29.7426,29.3086,29.6041,103793.0
2020-10-26 10:00:00,32.02,32.02,31.78,31.99,38069.0,29.5672,29.5672,29.3456,29.5395,38069.0
2020-10-26 10:30:00,31.98,32.0,31.51,31.59,78623.0,29.5302,29.5487,29.0962,29.1701,78623.0
2020-10-26 11:00:00,31.58,31.74,31.42,31.71,78821.0,29.1609,29.3086,29.0131,29.2809,78821.0
2020-10-26 11:30:00,31.65,31.77,31.57,31.77,40759.0,29.2255,29.3363,29.1517,29.3363,40759.0
2020-10-26 12:00:00,31.78,31.82,31.6,31.67,20495.0,29.3456,29.3825,29.1794,29.244,20495.0
2020-10-26 12:30:00,31.64,31.65,31.55,31.57,25080.0,29.2163,29.2255,29.1332,29.1517,25080.0
2020-10-26 13:00:00,31.59,31.59,31.29,31.32,51424.0,29.1701,29.1701,28.8931,28.9208,51424.0
2020-10-26 13:30:00,31.32,31.35,31.2,31.34,94528.0,28.9208,28.9485,28.81,28.9393,94528.0
2020-10-26 14:00:00,31.34,31.46,31.24,31.42,40248.0,28.9393,29.0501,28.8469,29.0131,40248.0
2020-10-26 14:30:00,31.4,31.44,31.27,31.3,29674.0,28.9947,29.0316,28.8746,28.9023,29674.0
2020-10-26 15:00:00,31.3,31.31,31.17,31.28,72944.0,28.9023,28.9116,28.7823,28.8839,72944.0
2020-10-26 15:30:00,31.29,31.38,31.22,31.35,160461.0,28.8931,28.9762,28.8285,28.9485,160461.0
2020-10-27 09:30:00,31.42,31.48,31.16,31.4,147642.0,29.0131,29.0685,28.7731,28.9947,147642.0
2020-10-27 10:00:00,31.41,31.6,31.31,31.43,39457.0,29.0039,29.1794,28.9116,29.0224,39457.0
2020-10-27 10:30:00,31.44,31.47,31.22,31.24,38804.0,29.0316,29.0593,28.8285,28.8469,38804.0
2020-10-27 11:00:00,31.24,31.33,31.21,31.23,38638.0,28.8469,28.93,28.8192,28.8377,38638.0
2020-10-27 11:30:00,31.22,31.41,31.19,31.33,40786.0,28.8285,29.0039,28.8008,28.93,40786.0
2020-10-27 12:00:00,31.34,31.46,31.27,31.45,40301.0,28.9393,29.0501,28.8746,29.0408,40301.0
2020-10-27 12:30:00,31.45,31.48,31.32,31.38,29892.0,29.0408,29.0685,28.9208,28.9762,29892.0
2020-10-27 13:00:00,31.37,31.55,31.35,31.53,109289.0,28.967,29.1332,28.9485,29.1147,109289.0
2020-10-27 13:30:00,31.54,31.64,31.54,31.61,39075.0,29.124,29.2163,29.124,29.1886,39075.0
2020-10-27 14:00:00,31.62,31.68,31.52,31.57,59940.0,29.1978,29.2532,29.1055,29.1517,59940.0
2020-10-27 14:30:00,31.56,31.63,31.52,31.53,50642.0,29.1424,29.2071,29.1055,29.1147,50642.0
2020-10-27 15:00:00,31.53,31.56,31.39,31.52,77821.0,29.1147,29.1424,28.9854,29.1055,77821.0
2020-10-27 15:30:00,31.53,31.56,31.36,31.39,183909.0,29.1147,29.1424,28.9577,28.9854,183909.0
2020-10-28 09:30:00,30.72,30.92,30.48,30.76,85992.0,28.3668,28.5514,28.1451,28.4037,85992.0
2020-10-28 10:00:00,30.73,30.91,30.43,30.48,103497.0,28.376,28.5422,28.099,28.1451,103497.0
2020-10-28 10:30:00,30.48,30.49,30.26,30.45,93991.0,28.1451,28.1544,27.942,28.1174,93991.0
2020-10-28 11:00:00,30.37,30.53,30.33,30.5,36830.0,28.0436,28.1913,28.0066,28.1636,36830.0
2020-10-28 11:30:00,30.47,30.73,30.44,30.69,34384.0,28.1359,28.376,28.1082,28.3391,34384.0
2020-10-28 12:00:00,30.7,30.81,30.61,30.64,89439.0,28.3483,28.4499,28.2652,28.2929,89439.0
2020-10-28 12:30:00,30.63,30.66,30.48,30.65,51937.0,28.2837,28.3114,28.1451,28.3021,51937.0
2020-10-28 13:00:00,30.63,30.79,30.55,30.78,112022.0,28.2837,28.4314,28.2098,28.4222,112022.0
2020-10-28 13:30:00,30.78,30.9,30.74,30.86,70941.0,28.4222,28.533,28.3852,28.496,70941.0
2020-10-28 14:00:00,30.85,30.88,30.71,30.86,63642.0,28.4868,28.5145,28.3575,28.496,63642.0
2020-10-28 14:30:00,30.87,30.91,30.72,30.83,107626.0,28.5053,28.5422,28.3668,28.4683,107626.0
2020-10-28 15:00:00,30.83,30.84,30.61,30.64,76384.0,28.4683,28.4776,28.2652,28.2929,76384.0
2020-10-28 15:30:00,30.65,30.76,30.5,30.58,383761.0,28.3021,28.4037,28.1636,28.2375,383761.0
2020-10-29 09:30:00,30.44,30.79,30.28,30.58,247958.0,28.1082,28.4314,27.9605,28.2375,247958.0
2020-10-29 10:00:00,30.58,30.9,30.51,30.89,84235.0,28.2375,28.533,28.1729,28.5237,84235.0
2020-10-29 10:30:00,30.9,31.23,30.86,31.0,104521.0,28.533,28.8377,28.496,28.6253,104521.0
2020-10-29 11:00:00,30.99,31.07,30.84,30.85,92455.0,28.6161,28.69,28.4776,28.4868,92455.0
2020-10-29 11:30:00,30.86,31.04,30.74,31.0,93007.0,28.496,28.6623,28.3852,28.6253,93007.0
2020-10-29 12:00:00,31.03,31.03,30.89,31.0,34874.0,28.653,28.653,28.5237,28.6253,34874.0
2020-10-29 12:30:00,31.01,31.19,30.98,31.15,65254.0,28.6346,28.8008,28.6068,28.7638,65254.0
2020-10-29 13:00:00,31.15,31.18,30.98,31.15,47644.0,28.7638,28.7915,28.6068,28.7638,47644.0
2020-10-29 13:30:00,31.15,31.34,31.08,31.33,87970.0,28.7638,28.9393,28.6992,28.93,87970.0
2020-10-29 14:00:00,31.34,31.65,31.32,31.62,162902.0,28.9393,29.2255,28.9208,29.1978,162902.0
2020-10-29 14:30:00,31.6,31.82,31.49,31.82,94881.0,29.1794,29.3825,29.0778,29.3825,94881.0
2020-10-29 15:00:00,31.83,31.99,31.74,31.95,267964.0,29.3917,29.5395,29.3086,29.5025,267964.0
2020-10-29 15:30:00,31.96,31.97,31.62,31.62,380704.0,29.5118,29.521,29.1978,29.1978,380704.0
2020-10-30 09:30:00,31.4,31.77,31.12,31.71,98670.0,28.9947,29.3363,28.7361,29.2809,98670.0
2020-10-30 10:00:00,31.68,31.8,31.44,31.5,67029.0,29.2532,29.364,29.0316,29.087,67029.0
2020-10-30 10:30:00,31.52,31.52,31.01,31.11,110484.0,29.1055,29.1055,28.6346,28.7269,110484.0
2020-10-30 11:00:00,31.11,31.44,31.11,31.32,99649.0,28.7269,29.0316,28.7269,28.9208,99649.0
2020-10-30 11:30:00,31.32,31.57,31.23,31.55,66932.0,28.9208,29.1517,28.8377,29.1332,66932.0
2020-10-30 12:00:00,31.53,31.59,31.36,31.45,106958.0,29.1147,29.1701,28.9577,29.0408,106958.0
2020-10-30 12:30:00,31.46,31.52,31.35,31.41,58842.0,29.0501,29.1055,28.9485,29.0039,58842.0
2020-10-30 13:00:00,31.39,31.44,31.28,31.38,48781.0,28.9854,29.0316,28.8839,28.9762,48781.0
2020-10-30 13:30:00,31.38,31.5,31.24,31.48,39921.0,28.9762,29.087,28.8469,29.0685,39921.0
2020-10-30 14:00:00,31.47,31.62,31.38,31.38,116009.0,29.0593,29.1978,28.9762,28.9762,116009.0
2020-10-30 14:30:00,31.38,31.39,31.1,31.28,159548.0,28.9762,28.9854,28.7177,28.8839,159548.0
2020-10-30 15:00:00,31.26,31.35,31.21,31.25,85253.0,28.8654,28.9485,28.8192,28.8562,85253.0
2020-10-30 15:30:00,31.26,31.5,31.23,31.48,266839.0,28.8654,29.087,28.8377,29.0685,266839.0
2020-11-02 09:30:00,32.03,32.15,31.5,31.62,127949.0,29.5764,29.6872,29.087,29.1978,127949.0
2020-11-02 10:00:00,31.62,31.72,31.49,31.68,176844.0,29.1978,29.2902,29.0778,29.2532,176844.0
2020-11-02 10:30:00,31.66,31.68,31.54,31.58,41681.0,29.2348,29.2532,29.124,29.1609,41681.0
2020-11-02 11:00:00,31.58,31.83,31.57,31.76,37457.0,29.1609,29.3917,29.1517,29.3271,37457.0
2020-11-02 11:30:00,31.77,31.84,31.69,31.78,29636.0,29.3363,29.401,29.2625,29.3456,29636.0
2020-11-02 12:00:00,31.8,31.92,31.77,31.85,31434.0,29.364,29.4748,29.3363,29.4102,31434.0
2020-11-02 12:30:00,31.86,31.87,31.54,31.57,28316.0,29.4194,29.4287,29.124,29.1517,28316.0
2020-11-02 13:00:00,31.58,31.58,31.49,31.55,49056.0,29.1609,29.1609,29.0778,29.1332,49056.0
2020-11-02 13:30:00,31.55,31.74,31.53,31.7,31242.0,29.1332,29.3086,29.1147,29.2717,31242.0
2020-11-02 14:00:00,31.68,31.78,31.66,31.76,35498.0,29.2532,29.3456,29.2348,29.3271,35498.0
2020-11-02 14:30:00,31.76,31.81,31.65,31.71,59684.0,29.3271,29.3733,29.2255,29.2809,59684.0
2020-11-02 15:00:00,31.7,31.87,31.64,31.83,80905.0,29.2717,29.4287,29.2163,29.3917,80905.0
2020-11-02 15:30:00,31.84,31.9,31.7,31.89,195812.0,29.401,29.4564,29.2717,29.4471,195812.0
2020-11-03 09:30:00,32.46,32.49,32.19,32.42,139835.0,29.9735,30.0012,29.7242,29.9365,139835.0
2020-11-03 10:00:00,32.44,32.57,32.41,32.43,76455.0,29.955,30.0751,29.9273,29.9458,76455.0
2020-11-03 10:30:00,32.44,32.44,32.26,32.41,93079.0,29.955,29.955,29.7888,29.9273,93079.0
2020-11-03 11:00:00,32.44,32.48,32.24,32.26,91370.0,29.955,29.9919,29.7703,29.7888,91370.0
2020-11-03 11:30:00,32.26,32.35,32.14,32.15,90871.0,29.7888,29.8719,29.678,29.6872,90871.0
2020-11-03 12:00:00,32.18,32.2,32.08,32.11,95101.0,29.7149,29.7334,29.6226,29.6503,95101.0
2020-11-03 12:30:00,32.11,32.17,32.0,32.07,69533.0,29.6503,29.7057,29.5487,29.6134,69533.0
2020-11-03 13:00:00,32.07,32.14,31.96,31.98,88922.0,29.6134,29.678,29.5118,29.5302,88922.0
2020-11-03 13:30:00,31.99,32.02,31.91,32.01,67682.0,29.5395,29.5672,29.4656,29.5579,67682.0
2020-11-03 14:00:00,32.0,32.13,31.99,32.1,77642.0,29.5487,29.6688,29.5395,29.6411,77642.0
2020-11-03 14:30:00,32.1,32.2,32.09,32.12,65929.0,29.6411,29.7334,29.6318,29.6595,65929.0
2020-11-03 15:00:00,32.13,32.2,32.09,32.17,89854.0,29.6688,29.7334,29.6318,29.7057,89854.0
2020-11-03 15:30:00,32.17,32.44,32.17,32.31,208019.0,29.7057,29.955,29.7057,29.835,208019.0
2020-11-04 09:30:00,32.18,32.18,30.83,31.37,239179.0,29.7149,29.7149,28.4683,28.967,239179.0
2020-11-04 10:00:00,31.37,31.89,31.29,31.6,124266.0,28.967,29.4471,28.8931,29.1794,124266.0
2020-11-04 10:30:00,31.6,31.92,31.59,31.89,150448.0,29.1794,29.4748,29.1701,29.4471,150448.0
2020-11-04 11:00:00,31.9,32.0,31.74,31.87,52370.0,29.4564,29.5487,29.3086,29.4287,52370.0
2020-11-04 11:30:00,31.86,31.95,31.57,31.69,115992.0,29.4194,29.5025,29.1517,29.2625,115992.0
2020-11-04 12:00:00,31.68,31.86,31.62,31.82,72265.0,29.2532,29.4194,29.1978,29.3825,72265.0
2020-11-04 12:30:00,31.83,31.85,31.66,31.68,59258.0,29.3917,29.4102,29.2348,29.2532,59258.0
2020-11-04 13:00:00,31.68,31.68,31.35,31.39,86111.0,29.2532,29.2532,28.9485,28.9854,86111.0
2020-11-04 13:30:00,31.39,31.41,31.21,31.31,62687.0,28.9854,29.0039,28.8192,28.9116,62687.0
2020-11-04 14:00:00,31.33,31.35,31.04,31.05,67482.0,28.93,28.9485,28.6623,28.6715,67482.0
2020-11-04 14:30:00,31.05,31.14,30.76,30.8,140723.0,28.6715,28.7546,28.4037,28.4406,140723.0
2020-11-04 15:00:00,30.8,30.85,30.6,30.73,269949.0,28.4406,28.4868,28.256,28.376,269949.0
2020-11-04 15:30:00,30.73,30.86,30.73,30.74,512947.0,28.376,28.496,28.376,28.3852,512947.0
2020-11-05 09:30:00,31.16,31.9,31.1,31.86,77303.0,28.7731,29.4564,28.7177,29.4194,77303.0
2020-11-05 10:00:00,31.83,32.4,31.79,32.29,119985.0,29.3917,29.9181,29.3548,29.8165,119985.0
2020-11-05 10:30:00,32.25,32.41,32.19,32.37,65877.0,29.7796,29.9273,29.7242,29.8904,65877.0
2020-11-05 11:00:00,32.36,32.55,32.17,32.53,84150.0,29.8811,30.0566,29.7057,30.0381,84150.0
2020-11-05 11:30:00,32.52,32.72,32.48,32.68,74917.0,30.0289,30.2136,29.9919,30.1766,74917.0
2020-11-05 12:00:00,32.69,32.69,32.46,32.48,63479.0,30.1859,30.1859,29.9735,29.9919,63479.0
2020-11-05 12:30:00,32.48,32.66,32.47,32.63,58014.0,29.9919,30.1582,29.9827,30.1305,58014.0
2020-11-05 13:00:00,32.62,32.73,32.6,32.69,49225.0,30.1212,30.2228,30.1028,30.1859,49225.0
2020-11-05 13:30:00,32.69,32.81,32.59,32.65,67271.0,30.1859,30.2967,30.0935,30.1489,67271.0
2020-11-05 14:00:00,32.63,32.69,32.54,32.56,45954.0,30.1305,30.1859,30.0473,30.0658,45954.0
2020-11-05 14:30:00,32.58,32.6,32.42,32.51,52904.0,30.0843,30.1028,29.9365,30.0196,52904.0
2020-11-05 15:00:00,32.5,32.59,32.37,32.4,101579.0,30.0104,30.0935,29.8904,29.9181,101579.0
2020-11-05 15:30:00,32.4,32.41,32.15,32.24,203448.0,29.9181,29.9273,29.6872,29.7703,203448.0
2020-11-06 09:30:00,32.79,32.85,32.58,32.69,134957.0,30.2782,30.3336,30.0843,30.1859,134957.0
2020-11-06 10:00:00,32.71,32.87,32.67,32.69,66495.0,30.2043,30.3521,30.1674,30.1859,66495.0
2020-11-06 10:30:00,32.69,32.93,32.53,32.54,116603.0,30.1859,30.4075,30.0381,30.0473,116603.0
2020-11-06 11:00:00,32.56,32.64,32.24,32.28,85271.0,30.0658,30.1397,29.7703,29.8073,85271.0
2020-11-06 11:30:00,32.29,32.54,32.25,32.4,45020.0,29.8165,30.0473,29.7796,29.9181,45020.0
2020-11-06 12:00:00,32.41,32.46,32.33,32.46,48321.0,29.9273,29.9735,29.8534,29.9735,48321.0
2020-11-06 12:30:00,32.45,32.48,32.24,32.25,44545.0,29.9642,29.9919,29.7703,29.7796,44545.0
2020-11-06 13:00:00,32.26,32.38,32.22,32.33,29160.0,29.7888,29.8996,29.7519,29.8534,29160.0
2020-11-06 13:30:00,32.32,32.56,32.29,32.55,61738.0,29.8442,30.0658,29.8165,30.0566,61738.0
2020-11-06 14:00:00,32.55,32.57,32.32,32.38,53586.0,30.0566,30.0751,29.8442,29.8996,53586.0
2020-11-06 14:30:00,32.37,32.43,32.3,32.32,51456.0,29.8904,29.9458,29.8257,29.8442,51456.0
2020-11-06 15:00:00,32.31,32.31,32.18,32.25,70043.0,29.835,29.835,29.7149,29.7796,70043.0
2020-11-06 15:30:00,32.25,32.32,31.99,32.04,370350.0,29.7796,29.8442,29.5395,29.5856,370350.0
2020-11-09 09:30:00,33.9,34.94,33.77,33.96,298756.0,31.3032,32.2635,31.1831,31.3586,298756.0
2020-11-09 10:00:00,33.9,34.04,33.58,33.58,81372.0,31.3032,31.4324,31.0077,31.0077,81372.0
2020-11-09 10:30:00,33.57,33.66,33.15,33.37,112367.0,30.9984,31.0816,30.6106,30.8138,112367.0
2020-11-09 11:00:00,33.39,33.65,33.21,33.6,96257.0,30.8322,31.0723,30.666,31.0261,96257.0
2020-11-09 11:30:00,33.61,33.67,33.37,33.42,58157.0,31.0354,31.0908,30.8138,30.8599,58157.0
2020-11-09 12:00:00,33.44,33.65,33.39,33.65,48081.0,30.8784,31.0723,30.8322,31.0723,48081.0
2020-11-09 12:30:00,33.63,33.74,33.58,33.71,24933.0,31.0539,31.1554,31.0077,31.1277,24933.0
2020-11-09 13:00:00,33.68,33.79,33.66,33.76,43446.0,31.1,31.2016,31.0816,31.1739,43446.0
2020-11-09 13:30:00,33.73,33.82,33.57,33.78,35932.0,31.1462,31.2293,30.9984,31.1924,35932.0
2020-11-09 14:00:00,33.8,33.8,33.54,33.66,31568.0,31.2108,31.2108,30.9707,31.0816,31568.0
2020-11-09 14:30:00,33.68,33.69,33.4,33.46,94252.0,31.1,31.1093,30.8415,30.8969,94252.0
2020-11-09 15:00:00,33.46,33.6,33.41,33.45,52458.0,30.8969,31.0261,30.8507,30.8876,52458.0
2020-11-09 15:30:00,33.46,33.51,33.32,33.35,294941.0,30.8969,30.943,30.7676,30.7953,294941.0
2020-11-10 09:30:00,33.77,33.86,33.36,33.85,97728.0,31.1831,31.2662,30.8045,31.257,97728.0
2020-11-10 10:00:00,33.85,34.09,33.79,34.0,54563.0,31.257,31.4786,31.2016,31.3955,54563.0
2020-11-10 10:30:00,33.98,34.02,33.77,33.98,98488.0,31.377,31.414,31.1831,31.377,98488.0
2020-11-10 11:00:00,33.98,34.34,33.98,34.2,104167.0,31.377,31.7095,31.377,31.5802,104167.0
2020-11-10 11:30:00,34.19,34.48,34.01,34.45,106809.0,31.571,31.8387,31.4047,31.811,106809.0
2020-11-10 12:00:00,34.44,34.61,34.34,34.35,126195.0,31.8018,31.9588,31.7095,31.7187,126195.0
2020-11-10 12:30:00,34.35,34.35,34.16,34.28,61620.0,31.7187,31.7187,31.5433,31.6541,61620.0
2020-11-10 13:00:00,34.28,34.31,34.08,34.09,161631.0,31.6541,31.6818,31.4694,31.4786,161631.0
2020-11-10 13:30:00,34.08,34.08,33.85,34.08,56515.0,31.4694,31.4694,31.257,31.4694,56515.0
2020-11-10 14:00:00,34.08,34.12,33.96,34.09,72770.0,31.4694,31.5063,31.3586,31.4786,72770.0
2020-11-10 14:30:00,34.08,34.18,34.0,34.16,116282.0,31.4694,31.5617,31.3955,31.5433,116282.0
2020-11-10 15:00:00,34.16,34.19,33.96,33.98,71368.0,31.5433,31.571,31.3586,31.377,71368.0
2020-11-10 15:30:00,33.98,34.04,33.83,33.9,228570.0,31.377,31.4324,31.2385,31.3032,228570.0
2020-11-11 09:30:00,33.98,34.04,33.48,33.51,75241.0,31.377,31.4324,30.9153,30.943,75241.0
2020-11-11 10:00:00,33.51,33.7,33.42,33.64,45560.0,30.943,31.1185,30.8599,31.0631,45560.0
2020-11-11 10:30:00,33.66,33.82,33.62,33.74,58756.0,31.0816,31.2293,31.0446,31.1554,58756.0
2020-11-11 11:00:00,33.73,33.84,33.68,33.78,60657.0,31.1462,31.2478,31.1,31.1924,60657.0
2020-11-11 11:30:00,33.79,33.88,33.75,33.78,44016.0,31.2016,31.2847,31.1647,31.1924,44016.0
2020-11-11 12:00:00,33.76,33.76,33.57,33.57,31937.0,31.1739,31.1739,30.9984,30.9984,31937.0
2020-11-11 12:30:00,33.58,33.8,33.57,33.77,68105.0,31.0077,31.2108,30.9984,31.1831,68105.0
2020-11-11 13:00:00,33.78,33.83,33.66,33.7,36314.0,31.1924,31.2385,31.0816,31.1185,36314.0
2020-11-11 13:30:00,33.71,33.76,33.62,33.76,46228.0,31.1277,31.1739,31.0446,31.1739,46228.0
2020-11-11 14:00:00,33.77,33.86,33.7,33.7,30176.0,31.1831,31.2662,31.1185,31.1185,30176.0
2020-11-11 14:30:00,33.71,33.82,33.6,33.8,76253.0,31.1277,31.2293,31.0261,31.2108,76253.0
2020-11-11 15:00:00,33.8,33.8,33.69,33.7,48528.0,31.2108,31.2108,31.1093,31.1185,48528.0
2020-11-11 15:30:00,33.69,33.86,33.63,33.86,310939.0,31.1093,31.2662,31.0539,31.2662,310939.0
2020-11-12 09:30:00,33.42,33.71,33.15,33.22,66541.0,30.8599,31.1277,30.6106,30.6753,66541.0
2020-11-12 10:00:00,33.2,33.62,33.15,33.44,24975.0,30.6568,31.0446,30.6106,30.8784,24975.0
2020-11-12 10:30:00,33.43,33.69,33.43,33.65,40996.0,30.8692,31.1093,30.8692,31.0723,40996.0
2020-11-12 11:00:00,33.66,33.66,33.48,33.6,22879.0,31.0816,31.0816,30.9153,31.0261,22879.0
2020-11-12 11:30:00,33.63,33.63,33.48,33.52,21806.0,31.0539,31.0539,30.9153,30.9523,21806.0
2020-11-12 12:00:00,33.52,33.52,33.33,33.33,17103.0,30.9523,30.9523,30.7768,30.7768,17103.0
2020-11-12 12:30:00,33.34,33.35,33.05,33.14,27155.0,30.7861,30.7953,30.5183,30.6014,27155.0
2020-11-12 13:00:00,33.1,33.12,32.81,32.84,56145.0,30.5645,30.5829,30.2967,30.3244,56145.0
2020-11-12 13:30:00,32.83,33.0,32.83,32.98,18816.0,30.3151,30.4721,30.3151,30.4536,18816.0
2020-11-12 14:00:00,32.98,33.05,32.9,32.92,35277.0,30.4536,30.5183,30.3798,30.3982,35277.0
2020-11-12 14:30:00,32.91,33.05,32.75,32.79,47691.0,30.389,30.5183,30.2413,30.2782,47691.0
2020-11-12 15:00:00,32.78,32.81,32.63,32.8,61946.0,30.269,30.2967,30.1305,30.2874,61946.0
2020-11-12 15:30:00,32.79,33.13,32.77,33.11,204344.0,30.2782,30.5922,30.2597,30.5737,204344.0
2020-11-13 09:30:00,33.49,34.03,33.49,33.96,58948.0,30.9246,31.4232,30.9246,31.3586,58948.0
2020-11-13 10:00:00,34.05,34.24,33.88,34.06,39422.0,31.4417,31.6171,31.2847,31.4509,39422.0
2020-11-13 10:30:00,34.08,34.19,34.03,34.08,57206.0,31.4694,31.571,31.4232,31.4694,57206.0
2020-11-13 11:00:00,34.1,34.21,34.06,34.19,90274.0,31.4878,31.5894,31.4509,31.571,90274.0
2020-11-13 11:30:00,34.19,34.21,33.99,34.02,66669.0,31.571,31.5894,31.3863,31.414,66669.0
2020-11-13 12:00:00,34.02,34.35,33.99,34.35,98420.0,31.414,31.7187,31.3863,31.7187,98420.0
2020-11-13 12:30:00,34.35,34.64,34.3,34.5,315320.0,31.7187,31.9865,31.6725,31.8572,315320.0
2020-11-13 13:00:00,34.51,34.61,34.43,34.56,119536.0,31.8664,31.9588,31.7926,31.9126,119536.0
2020-11-13 13:30:00,34.57,34.61,34.46,34.59,89843.0,31.9218,31.9588,31.8203,31.9403,89843.0
2020-11-13 14:00:00,34.59,34.78,34.59,34.69,89349.0,31.9403,32.1158,31.9403,32.0327,89349.0
2020-11-13 14:30:00,34.7,34.8,34.66,34.74,76894.0,32.0419,32.1342,32.005,32.0788,76894.0
2020-11-13 15:00:00,34.73,34.77,34.58,34.63,76571.0,32.0696,32.1065,31.9311,31.9772,76571.0
2020-11-13 15:30:00,34.63,34.79,34.59,34.63,254214.0,31.9772,32.125,31.9403,31.9772,254214.0
2020-11-16 09:30:00,35.26,36.31,35.26,36.09,312714.0,32.559,33.5286,32.559,33.3254,312714.0
2020-11-16 10:00:00,36.11,36.87,36.11,36.68,254700.0,33.3439,34.0457,33.3439,33.8702,254700.0
2020-11-16 10:30:00,36.71,36.98,36.66,36.77,188955.0,33.8979,34.1472,33.8517,33.9533,188955.0
2020-11-16 11:00:00,36.77,37.06,36.52,37.04,185808.0,33.9533,34.2211,33.7225,34.2026,185808.0
2020-11-16 11:30:00,37.04,37.32,37.02,37.3,239960.0,34.2026,34.4612,34.1842,34.4427,239960.0
2020-11-16 12:00:00,37.32,37.34,36.8,36.92,191284.0,34.4612,34.4797,33.981,34.0918,191284.0
2020-11-16 12:30:00,36.91,36.92,36.68,36.78,89577.0,34.0826,34.0918,33.8702,33.9626,89577.0
2020-11-16 13:00:00,36.77,36.89,36.72,36.78,79705.0,33.9533,34.0641,33.9071,33.9626,79705.0
2020-11-16 13:30:00,36.79,36.86,36.49,36.56,152046.0,33.9718,34.0364,33.6948,33.7594,152046.0
2020-11-16 14:00:00,36.55,36.67,36.44,36.65,105237.0,33.7502,33.861,33.6486,33.8425,105237.0
2020-11-16 14:30:00,36.65,36.78,36.59,36.75,154230.0,33.8425,33.9626,33.7871,33.9349,154230.0
2020-11-16 15:00:00,36.75,36.77,36.5,36.59,141433.0,33.9349,33.9533,33.704,33.7871,141433.0
2020-11-16 15:30:00,36.59,36.91,36.57,36.91,473566.0,33.7871,34.0826,33.7686,34.0826,473566.0
2020-11-17 09:30:00,36.29,36.72,35.97,36.04,133361.0,33.5101,33.9071,33.2146,33.2792,133361.0
2020-11-17 10:00:00,36.06,36.44,36.04,36.29,98482.0,33.2977,33.6486,33.2792,33.5101,98482.0
2020-11-17 10:30:00,36.29,36.41,36.09,36.12,66787.0,33.5101,33.6209,33.3254,33.3531,66787.0
2020-11-17 11:00:00,36.11,36.48,36.02,36.46,89103.0,33.3439,33.6855,33.2608,33.6671,89103.0
2020-11-17 11:30:00,36.46,36.68,36.43,36.48,102361.0,33.6671,33.8702,33.6394,33.6855,102361.0
2020-11-17 12:00:00,36.49,36.68,36.41,36.64,119258.0,33.6948,33.8702,33.6209,33.8333,119258.0
2020-11-17 12:30:00,36.64,36.71,36.55,36.57,63703.0,33.8333,33.8979,33.7502,33.7686,63703.0
2020-11-17 13:00:00,36.57,36.64,36.53,36.64,40244.0,33.7686,33.8333,33.7317,33.8333,40244.0
2020-11-17 13:30:00,36.63,36.7,36.55,36.57,52284.0,33.824,33.8887,33.7502,33.7686,52284.0
2020-11-17 14:00:00,36.56,36.96,36.56,36.89,113748.0,33.7594,34.1288,33.7594,34.0641,113748.0
2020-11-17 14:30:00,36.9,37.06,36.76,36.97,103838.0,34.0734,34.2211,33.9441,34.138,103838.0
2020-11-17 15:00:00,36.98,36.98,36.62,36.65,110329.0,34.1472,34.1472,33.8148,33.8425,110329.0
2020-11-17 15:30:00,36.64,36.65,36.49,36.56,169729.0,33.8333,33.8425,33.6948,33.7594,169729.0
2020-11-18 09:30:00,36.79,36.97,36.59,36.66,85847.0,33.9718,34.138,33.7871,33.8517,85847.0
2020-11-18 10:00:00,36.65,37.02,36.64,36.94,59104.0,33.8425,34.1842,33.8333,34.1103,59104.0
2020-11-18 10:30:00,36.93,36.96,36.8,36.84,84841.0,34.1011,34.1288,33.981,34.018,84841.0
2020-11-18 11:00:00,36.83,36.92,36.73,36.83,46766.0,34.0087,34.0918,33.9164,34.0087,46766.0
2020-11-18 11:30:00,36.81,36.94,36.73,36.76,40049.0,33.9903,34.1103,33.9164,33.9441,40049.0
2020-11-18 12:00:00,36.77,36.77,36.44,36.48,34759.0,33.9533,33.9533,33.6486,33.6855,34759.0
2020-11-18 12:30:00,36.48,36.48,36.32,36.35,53870.0,33.6855,33.6855,33.5378,33.5655,53870.0
2020-11-18 13:00:00,36.34,36.43,36.19,36.19,34585.0,33.5563,33.6394,33.4177,33.4177,34585.0
2020-11-18 13:30:00,36.19,36.22,36.04,36.09,75847.0,33.4177,33.4455,33.2792,33.3254,75847.0
2020-11-18 14:00:00,36.1,36.23,35.92,36.01,101800.0,33.3346,33.4547,33.1684,33.2515,101800.0
2020-11-18 14:30:00,36.02,36.07,35.93,35.98,77908.0,33.2608,33.3069,33.1777,33.2238,77908.0
2020-11-18 15:00:00,35.98,36.03,35.77,35.77,98116.0,33.2238,33.27,33.0299,33.0299,98116.0
2020-11-18 15:30:00,35.77,35.83,35.62,35.62,271201.0,33.0299,33.0853,32.8914,32.8914,271201.0
2020-11-19 09:30:00,35.6,36.12,35.37,36.11,89633.0,32.8729,33.3531,32.6606,33.3439,89633.0
2020-11-19 10:00:00,36.12,36.18,35.63,35.71,65526.0,33.3531,33.4085,32.9006,32.9745,65526.0
2020-11-19 10:30:00,35.73,35.82,35.65,35.68,27107.0,32.993,33.0761,32.9191,32.9468,27107.0
2020-11-19 11:00:00,35.64,35.64,35.36,35.58,44510.0,32.9099,32.9099,32.6513,32.8545,44510.0
2020-11-19 11:30:00,35.55,35.58,35.42,35.5,23141.0,32.8268,32.8545,32.7067,32.7806,23141.0
2020-11-19 12:00:00,35.49,35.56,35.41,35.5,28743.0,32.7714,32.836,32.6975,32.7806,28743.0
2020-11-19 12:30:00,35.49,35.56,35.37,35.48,27080.0,32.7714,32.836,32.6606,32.7621,27080.0
2020-11-19 13:00:00,35.47,35.58,35.42,35.51,27147.0,32.7529,32.8545,32.7067,32.7898,27147.0
2020-11-19 13:30:00,35.52,35.55,35.45,35.47,31250.0,32.7991,32.8268,32.7344,32.7529,31250.0
2020-11-19 14:00:00,35.46,35.51,35.42,35.43,56328.0,32.7437,32.7898,32.7067,32.716,56328.0
2020-11-19 14:30:00,35.42,35.77,35.41,35.61,80172.0,32.7067,33.0299,32.6975,32.8822,80172.0
2020-11-19 15:00:00,35.61,35.65,35.46,35.47,83371.0,32.8822,32.9191,32.7437,32.7529,83371.0
2020-11-19 15:30:00,35.47,35.84,35.47,35.82,151640.0,32.7529,33.0946,32.7529,33.0761,151640.0
2020-11-20 09:30:00,35.61,35.99,35.54,35.66,89965.0,32.8822,33.2331,32.8175,32.9283,89965.0
2020-11-20 10:00:00,35.69,35.89,35.52,35.62,47025.0,32.956,33.1407,32.7991,32.8914,47025.0
2020-11-20 10:30:00,35.63,35.67,35.47,35.58,69792.0,32.9006,32.9376,32.7529,32.8545,69792.0
2020-11-20 11:00:00,35.58,35.62,35.36,35.43,58738.0,32.8545,32.8914,32.6513,32.716,58738.0
2020-11-20 11:30:00,35.43,35.49,35.31,35.42,108088.0,32.716,32.7714,32.6052,32.7067,108088.0
2020-11-20 12:00:00,35.42,35.45,35.25,35.33,62342.0,32.7067,32.7344,32.5498,32.6236,62342.0
2020-11-20 12:30:00,35.3,35.31,35.19,35.27,112122.0,32.5959,32.6052,32.4944,32.5682,112122.0
2020-11-20 13:00:00,35.26,35.39,35.26,35.38,64873.0,32.559,32.679,32.559,32.6698,64873.0
2020-11-20 13:30:00,35.38,35.43,35.31,35.41,112822.0,32.6698,32.716,32.6052,32.6975,112822.0
2020-11-20 14:00:00,35.41,35.48,35.39,35.43,90197.0,32.6975,32.7621,32.679,32.716,90197.0
2020-11-20 14:30:00,35.42,35.44,35.3,35.31,94992.0,32.7067,32.7252,32.5959,32.6052,94992.0
2020-11-20 15:00:00,35.32,35.35,35.18,35.29,139549.0,32.6144,32.6421,32.4851,32.5867,139549.0
2020-11-20 15:30:00,35.29,35.37,35.2,35.24,372723.0,32.5867,32.6606,32.5036,32.5405,372723.0
2020-11-23 09:30:00,35.78,36.18,35.78,35.93,171998.0,33.0392,33.4085,33.0392,33.1777,171998.0
2020-11-23 10:00:00,35.92,35.95,35.59,35.61,33647.0,33.1684,33.1961,32.8637,32.8822,33647.0
2020-11-23 10:30:00,35.58,35.99,35.52,35.95,54599.0,32.8545,33.2331,32.7991,33.1961,54599.0
2020-11-23 11:00:00,35.95,36.12,35.91,36.08,84799.0,33.1961,33.3531,33.1592,33.3162,84799.0
2020-11-23 11:30:00,36.06,36.06,35.82,35.93,46023.0,33.2977,33.2977,33.0761,33.1777,46023.0
2020-11-23 12:00:00,35.92,35.93,35.75,35.78,21481.0,33.1684,33.1777,33.0115,33.0392,21481.0
2020-11-23 12:30:00,35.74,35.85,35.66,35.85,25363.0,33.0022,33.1038,32.9283,33.1038,25363.0
2020-11-23 13:00:00,35.84,35.9,35.78,35.84,45015.0,33.0946,33.15,33.0392,33.0946,45015.0
2020-11-23 13:30:00,35.85,36.04,35.8,36.04,46668.0,33.1038,33.2792,33.0576,33.2792,46668.0
2020-11-23 14:00:00,36.03,36.12,35.99,36.09,62636.0,33.27,33.3531,33.2331,33.3254,62636.0
2020-11-23 14:30:00,36.09,36.3,36.0,36.3,70284.0,33.3254,33.5193,33.2423,33.5193,70284.0
2020-11-23 15:00:00,36.29,36.47,36.25,36.42,122306.0,33.5101,33.6763,33.4732,33.6301,122306.0
2020-11-23 15:30:00,36.41,36.41,36.18,36.25,154832.0,33.6209,33.6209,33.4085,33.4732,154832.0
2020-11-24 09:30:00,36.67,37.64,36.61,37.62,228210.0,33.861,34.7567,33.8056,34.7382,228210.0
2020-11-24 10:00:00,37.64,37.7,37.27,37.51,115390.0,34.7567,34.8121,34.415,34.6366,115390.0
2020-11-24 10:30:00,37.49,37.98,37.34,37.97,206074.0,34.6182,35.0706,34.4797,35.0614,206074.0
2020-11-24 11:00:00,37.95,38.11,37.9,37.99,155537.0,35.0429,35.1907,34.9968,35.0799,155537.0
2020-11-24 11:30:00,38.0,38.0,37.75,37.85,77009.0,35.0891,35.0891,34.8582,34.9506,77009.0
2020-11-24 12:00:00,37.89,38.0,37.76,37.77,54088.0,34.9875,35.0891,34.8675,34.8767,54088.0
2020-11-24 12:30:00,37.76,38.01,37.74,37.95,81547.0,34.8675,35.0983,34.849,35.0429,81547.0
2020-11-24 13:00:00,37.95,38.36,37.94,38.27,126196.0,35.0429,35.4215,35.0337,35.3384,126196.0
2020-11-24 13:30:00,38.27,38.3,38.14,38.22,74177.0,35.3384,35.3661,35.2184,35.2922,74177.0
2020-11-24 14:00:00,38.21,38.28,38.13,38.19,95113.0,35.283,35.3476,35.2091,35.2645,95113.0
2020-11-24 14:30:00,38.18,38.39,38.11,38.34,94800.0,35.2553,35.4492,35.1907,35.4031,94800.0
2020-11-24 15:00:00,38.34,38.46,38.28,38.4,67153.0,35.4031,35.5139,35.3476,35.4585,67153.0
2020-11-24 15:30:00,38.4,38.64,38.26,38.64,297008.0,35.4585,35.6801,35.3292,35.6801,297008.0
2020-11-25 09:30:00,38.38,38.38,37.24,37.37,200616.0,35.44,35.44,34.3873,34.5074,200616.0
2020-11-25 10:00:00,37.37,38.19,37.31,38.17,94901.0,34.5074,35.2645,34.452,35.2461,94901.0
2020-11-25 10:30:00,38.19,38.31,37.94,37.94,89173.0,35.2645,35.3754,35.0337,35.0337,89173.0
2020-11-25 11:00:00,37.94,38.14,37.92,38.07,60362.0,35.0337,35.2184,35.0152,35.1537,60362.0
2020-11-25 11:30:00,38.04,38.14,37.89,38.04,45366.0,35.126,35.2184,34.9875,35.126,45366.0
2020-11-25 12:00:00,38.06,38.11,37.97,38.04,55004.0,35.1445,35.1907,35.0614,35.126,55004.0
2020-11-25 12:30:00,38.04,38.27,37.98,38.2,93823.0,35.126,35.3384,35.0706,35.2738,93823.0
2020-11-25 13:00:00,38.2,38.4,38.19,38.34,65606.0,35.2738,35.4585,35.2645,35.4031,65606.0
2020-11-25 13:30:00,38.35,38.36,38.17,38.19,46156.0,35.4123,35.4215,35.2461,35.2645,46156.0
2020-11-25 14:00:00,38.2,38.21,37.91,37.98,47667.0,35.2738,35.283,35.006,35.0706,47667.0
2020-11-25 14:30:00,37.98,38.04,37.84,37.91,49529.0,35.0706,35.126,34.9414,35.006,49529.0
2020-11-25 15:00:00,37.91,38.02,37.85,38.01,64847.0,35.006,35.1076,34.9506,35.0983,64847.0
2020-11-25 15:30:00,38.01,38.01,37.71,37.87,221318.0,35.0983,35.0983,34.8213,34.9691,221318.0
2020-11-27 09:30:00,37.9,38.04,37.41,37.74,73019.0,34.9968,35.126,34.5443,34.849,73019.0
2020-11-27 10:00:00,37.74,37.78,37.42,37.54,43841.0,34.849,34.8859,34.5535,34.6643,43841.0
2020-11-27 10:30:00,37.51,37.52,37.26,37.31,48392.0,34.6366,34.6459,34.4058,34.452,48392.0
2020-11-27 11:00:00,37.29,37.5,37.27,37.47,43960.0,34.4335,34.6274,34.415,34.5997,43960.0
2020-11-27 11:30:00,37.43,37.62,37.36,37.58,41013.0,34.5628,34.7382,34.4981,34.7013,41013.0
2020-11-27 12:00:00,37.59,37.59,37.39,37.39,30379.0,34.7105,34.7105,34.5258,34.5258,30379.0
2020-11-27 12:30:00,37.39,37.71,37.38,37.69,89658.0,34.5258,34.8213,34.5166,34.8028,89658.0
2020-11-30 09:30:00,37.58,37.58,37.07,37.21,130978.0,34.7013,34.7013,34.2303,34.3596,130978.0
2020-11-30 10:00:00,37.25,37.31,36.96,37.01,81747.0,34.3965,34.452,34.1288,34.1749,81747.0
2020-11-30 10:30:00,37.02,37.07,36.76,36.83,99021.0,34.1842,34.2303,33.9441,34.0087,99021.0
2020-11-30 11:00:00,36.83,36.85,36.58,36.59,82875.0,34.0087,34.0272,33.7779,33.7871,82875.0
2020-11-30 11:30:00,36.6,36.71,36.51,36.68,35363.0,33.7963,33.8979,33.7132,33.8702,35363.0
2020-11-30 12:00:00,36.66,36.73,36.61,36.65,59608.0,33.8517,33.9164,33.8056,33.8425,59608.0
2020-11-30 12:30:00,36.65,36.78,36.57,36.78,50809.0,33.8425,33.9626,33.7686,33.9626,50809.0
2020-11-30 13:00:00,36.77,36.8,36.68,36.78,49171.0,33.9533,33.981,33.8702,33.9626,49171.0
2020-11-30 13:30:00,36.78,36.8,36.66,36.69,69118.0,33.9626,33.981,33.8517,33.8794,69118.0
2020-11-30 14:00:00,36.68,36.68,36.52,36.59,115918.0,33.8702,33.8702,33.7225,33.7871,115918.0
2020-11-30 14:30:00,36.59,36.65,36.39,36.62,72093.0,33.7871,33.8425,33.6024,33.8148,72093.0
2020-11-30 15:00:00,36.6,36.65,36.39,36.41,130526.0,33.7963,33.8425,33.6024,33.6209,130526.0
2020-11-30 15:30:00,36.42,36.52,36.15,36.24,528052.0,33.6301,33.7225,33.3808,33.4639,528052.0
2020-12-01 09:30:00,37.21,37.41,36.93,37.1,131141.0,34.3596,34.5443,34.1011,34.258,131141.0
2020-12-01 10:00:00,37.13,37.73,37.07,37.62,114025.0,34.2857,34.8398,34.2303,34.7382,114025.0
2020-12-01 10:30:00,37.62,37.75,37.41,37.52,88756.0,34.7382,34.8582,34.5443,34.6459,88756.0
2020-12-01 11:00:00,37.53,37.76,37.46,37.64,84768.0,34.6551,34.8675,34.5905,34.7567,84768.0
2020-12-01 11:30:00,37.64,37.72,37.3,37.31,60844.0,34.7567,34.8305,34.4427,34.452,60844.0
2020-12-01 12:00:00,37.31,37.46,37.31,37.38,46472.0,34.452,34.5905,34.452,34.5166,46472.0
2020-12-01 12:30:00,37.36,37.4,37.22,37.3,39287.0,34.4981,34.5351,34.3688,34.4427,39287.0
2020-12-01 13:00:00,37.29,37.33,37.19,37.29,34241.0,34.4335,34.4704,34.3411,34.4335,34241.0
2020-12-01 13:30:00,37.31,37.43,37.27,37.43,48074.0,34.452,34.5628,34.415,34.5628,48074.0
2020-12-01 14:00:00,37.4,37.49,37.36,37.44,29142.0,34.5351,34.6182,34.4981,34.572,29142.0
2020-12-01 14:30:00,37.44,37.51,37.38,37.43,58068.0,34.572,34.6366,34.5166,34.5628,58068.0
2020-12-01 15:00:00,37.43,37.46,37.2,37.23,43580.0,34.5628,34.5905,34.3504,34.3781,43580.0
2020-12-01 15:30:00,37.25,37.41,37.18,37.35,341954.0,34.3965,34.5443,34.3319,34.4889,341954.0
2020-12-02 09:30:00,37.27,37.46,36.93,37.36,148860.0,34.415,34.5905,34.1011,34.4981,148860.0
2020-12-02 10:00:00,37.38,37.43,37.1,37.35,124678.0,34.5166,34.5628,34.258,34.4889,124678.0
2020-12-02 10:30:00,37.34,37.51,37.31,37.46,75366.0,34.4797,34.6366,34.452,34.5905,75366.0
2020-12-02 11:00:00,37.48,37.55,37.33,37.34,58774.0,34.6089,34.6736,34.4704,34.4797,58774.0
2020-12-02 11:30:00,37.34,37.5,37.3,37.43,74230.0,34.4797,34.6274,34.4427,34.5628,74230.0
2020-12-02 12:00:00,37.45,37.47,37.28,37.28,55696.0,34.5812,34.5997,34.4243,34.4243,55696.0
2020-12-02 12:30:00,37.27,37.31,37.13,37.2,25127.0,34.415,34.452,34.2857,34.3504,25127.0
2020-12-02 13:00:00,37.18,37.27,37.13,37.24,33149.0,34.3319,34.415,34.2857,34.3873,33149.0
2020-12-02 13:30:00,37.26,37.36,37.18,37.2,31363.0,34.4058,34.4981,34.3319,34.3504,31363.0
2020-12-02 14:00:00,37.19,37.24,36.97,37.17,27810.0,34.3411,34.3873,34.138,34.3227,27810.0
2020-12-02 14:30:00,37.23,37.3,37.19,37.27,29333.0,34.3781,34.4427,34.3411,34.415,29333.0
2020-12-02 15:00:00,37.26,37.31,37.12,37.16,49806.0,34.4058,34.452,34.2765,34.3134,49806.0
2020-12-02 15:30:00,37.18,37.3,37.15,37.15,121399.0,34.3319,34.4427,34.3042,34.3042,121399.0
2020-12-03 09:30:00,37.17,37.42,36.73,36.89,176850.0,34.3227,34.5535,33.9164,34.0641,176850.0
2020-12-03 10:00:00,36.89,37.35,36.87,37.32,90371.0,34.0641,34.4889,34.0457,34.4612,90371.0
2020-12-03 10:30:00,37.36,37.49,37.29,37.49,31461.0,34.4981,34.6182,34.4335,34.6182,31461.0
2020-12-03 11:00:00,37.48,37.74,37.46,37.73,99071.0,34.6089,34.849,34.5905,34.8398,99071.0
2020-12-03 11:30:00,37.71,37.72,37.52,37.57,42821.0,34.8213,34.8305,34.6459,34.692,42821.0
2020-12-03 12:00:00,37.57,37.71,37.5,37.66,64042.0,34.692,34.8213,34.6274,34.7751,64042.0
2020-12-03 12:30:00,37.65,37.7,37.53,37.59,31661.0,34.7659,34.8121,34.6551,34.7105,31661.0
2020-12-03 13:00:00,37.61,37.66,37.57,37.59,26769.0,34.729,34.7751,34.692,34.7105,26769.0
2020-12-03 13:30:00,37.59,37.64,37.36,37.38,28211.0,34.7105,34.7567,34.4981,34.5166,28211.0
2020-12-03 14:00:00,37.37,37.47,37.34,37.46,51880.0,34.5074,34.5997,34.4797,34.5905,51880.0
2020-12-03 14:30:00,37.49,37.57,37.42,37.54,79397.0,34.6182,34.692,34.5535,34.6643,79397.0
2020-12-03 15:00:00,37.54,37.67,37.5,37.62,70272.0,34.6643,34.7844,34.6274,34.7382,70272.0
2020-12-03 15:30:00,37.6,37.68,37.34,37.61,277546.0,34.7197,34.7936,34.4797,34.729,277546.0
2020-12-04 09:30:00,37.9,38.12,37.88,37.9,65920.0,34.9968,35.1999,34.9783,34.9968,65920.0
2020-12-04 10:00:00,37.9,38.41,37.6,38.4,118517.0,34.9968,35.4677,34.7197,35.4585,118517.0
2020-12-04 10:30:00,38.4,38.59,38.3,38.52,92998.0,35.4585,35.6339,35.3661,35.5693,92998.0
2020-12-04 11:00:00,38.52,38.74,38.5,38.66,87983.0,35.5693,35.7724,35.5508,35.6985,87983.0
2020-12-04 11:30:00,38.66,38.84,38.59,38.77,70335.0,35.6985,35.8648,35.6339,35.8001,70335.0
2020-12-04 12:00:00,38.76,38.89,38.72,38.81,106434.0,35.7909,35.9109,35.7539,35.837,106434.0
2020-12-04 12:30:00,38.81,38.85,38.71,38.75,89890.0,35.837,35.874,35.7447,35.7816,89890.0
2020-12-04 13:00:00,38.75,38.8,38.64,38.76,98851.0,35.7816,35.8278,35.6801,35.7909,98851.0
2020-12-04 13:30:00,38.77,38.96,38.75,38.95,55523.0,35.8001,35.9756,35.7816,35.9663,55523.0
2020-12-04 14:00:00,38.93,39.05,38.9,39.04,66685.0,35.9479,36.0587,35.9202,36.0494,66685.0
2020-12-04 14:30:00,39.05,39.09,38.94,38.98,116701.0,36.0587,36.0956,35.9571,35.994,116701.0
2020-12-04 15:00:00,38.98,38.99,38.73,38.76,172646.0,35.994,36.0033,35.7632,35.7909,172646.0
2020-12-04 15:30:00,38.75,38.89,38.75,38.88,271682.0,35.7816,35.9109,35.7816,35.9017,271682.0
2020-12-07 09:30:00,38.51,38.62,38.28,38.5,58753.0,35.56,35.6616,35.3476,35.5508,58753.0
2020-12-07 10:00:00,38.5,38.73,38.44,38.71,32832.0,35.5508,35.7632,35.4954,35.7447,32832.0
2020-12-07 10:30:00,38.71,38.84,38.69,38.69,55993.0,35.7447,35.8648,35.7262,35.7262,55993.0
2020-12-07 11:00:00,38.69,38.83,38.66,38.77,35681.0,35.7262,35.8555,35.6985,35.8001,35681.0
2020-12-07 11:30:00,38.76,38.8,38.61,38.69,43430.0,35.7909,35.8278,35.6524,35.7262,43430.0
2020-12-07 12:00:00,38.69,38.75,38.5,38.52,40901.0,35.7262,35.7816,35.5508,35.5693,40901.0
2020-12-07 12:30:00,38.53,38.53,38.39,38.41,44960.0,35.5785,35.5785,35.4492,35.4677,44960.0
2020-12-07 13:00:00,38.4,38.41,38.22,38.24,47940.0,35.4585,35.4677,35.2922,35.3107,47940.0
2020-12-07 13:30:00,38.26,38.35,38.11,38.32,54023.0,35.3292,35.4123,35.1907,35.3846,54023.0
2020-12-07 14:00:00,38.32,38.35,38.21,38.28,23607.0,35.3846,35.4123,35.283,35.3476,23607.0
2020-12-07 14:30:00,38.31,38.44,38.27,38.35,37968.0,35.3754,35.4954,35.3384,35.4123,37968.0
2020-12-07 15:00:00,38.33,38.46,38.31,38.38,64367.0,35.3938,35.5139,35.3754,35.44,64367.0
2020-12-07 15:30:00,38.38,38.49,38.24,38.42,249009.0,35.44,35.5416,35.3107,35.4769,249009.0
2020-12-08 09:30:00,38.02,39.08,38.01,38.99,124221.0,35.1076,36.0864,35.0983,36.0033,124221.0
2020-12-08 10:00:00,39.01,39.09,38.76,38.95,143858.0,36.0217,36.0956,35.7909,35.9663,143858.0
2020-12-08 10:30:00,38.95,38.95,38.39,38.41,38949.0,35.9663,35.9663,35.4492,35.4677,38949.0
2020-12-08 11:00:00,38.41,38.76,38.41,38.59,41985.0,35.4677,35.7909,35.4677,35.6339,41985.0
2020-12-08 11:30:00,38.58,38.73,38.5,38.66,27197.0,35.6247,35.7632,35.5508,35.6985,27197.0
2020-12-08 12:00:00,38.65,38.81,38.56,38.76,61463.0,35.6893,35.837,35.6062,35.7909,61463.0
2020-12-08 12:30:00,38.75,38.75,38.5,38.51,33468.0,35.7816,35.7816,35.5508,35.56,33468.0
2020-12-08 13:00:00,38.53,38.57,38.34,38.35,28414.0,35.5785,35.6154,35.4031,35.4123,28414.0
2020-12-08 13:30:00,38.37,38.48,38.35,38.48,36716.0,35.4308,35.5323,35.4123,35.5323,36716.0
2020-12-08 14:00:00,38.47,38.49,38.41,38.43,47336.0,35.5231,35.5416,35.4677,35.4862,47336.0
2020-12-08 14:30:00,38.42,38.43,38.3,38.33,30335.0,35.4769,35.4862,35.3661,35.3938,30335.0
2020-12-08 15:00:00,38.32,38.34,38.27,38.34,29743.0,35.3846,35.4031,35.3384,35.4031,29743.0
2020-12-08 15:30:00,38.34,38.48,38.31,38.42,132571.0,35.4031,35.5323,35.3754,35.4769,132571.0
2020-12-09 09:30:00,39.71,39.72,39.03,39.23,95529.0,36.6681,36.6773,36.0402,36.2249,95529.0
2020-12-09 10:00:00,39.21,39.37,39.08,39.32,48096.0,36.2064,36.3542,36.0864,36.308,48096.0
2020-12-09 10:30:00,39.31,39.36,38.79,38.85,86719.0,36.2987,36.3449,35.8186,35.874,86719.0
2020-12-09 11:00:00,38.83,38.83,38.64,38.73,41083.0,35.8555,35.8555,35.6801,35.7632,41083.0
2020-12-09 11:30:00,38.71,38.76,38.63,38.76,33228.0,35.7447,35.7909,35.6708,35.7909,33228.0
2020-12-09 12:00:00,38.76,38.95,38.75,38.82,30618.0,35.7909,35.9663,35.7816,35.8463,30618.0
2020-12-09 12:30:00,38.83,38.84,38.71,38.76,46683.0,35.8555,35.8648,35.7447,35.7909,46683.0
2020-12-09 13:00:00,38.75,38.76,38.58,38.62,30000.0,35.7816,35.7909,35.6247,35.6616,30000.0
2020-12-09 13:30:00,38.61,38.61,38.39,38.5,124975.0,35.6524,35.6524,35.4492,35.5508,124975.0
2020-12-09 14:00:00,38.5,38.86,38.48,38.86,69388.0,35.5508,35.8832,35.5323,35.8832,69388.0
2020-12-09 14:30:00,38.85,38.85,38.72,38.79,47004.0,35.874,35.874,35.7539,35.8186,47004.0
2020-12-09 15:00:00,38.77,38.78,38.57,38.61,30788.0,35.8001,35.8093,35.6154,35.6524,30788.0
2020-12-09 15:30:00,38.61,38.84,38.61,38.76,141395.0,35.6524,35.8648,35.6524,35.7909,141395.0
2020-12-10 09:30:00,38.45,38.86,38.31,38.76,73448.0,35.5046,35.8832,35.3754,35.7909,73448.0
2020-12-10 10:00:00,38.76,39.2,38.68,39.14,54576.0,35.7909,36.1972,35.717,36.1418,54576.0
2020-12-10 10:30:00,39.13,39.27,39.01,39.17,74498.0,36.1325,36.2618,36.0217,36.1695,74498.0
2020-12-10 11:00:00,39.17,39.18,38.97,39.07,68050.0,36.1695,36.1787,35.9848,36.0771,68050.0
2020-12-10 11:30:00,39.07,39.07,38.7,38.72,30869.0,36.0771,36.0771,35.7355,35.7539,30869.0
2020-12-10 12:00:00,38.72,38.97,38.72,38.9,26076.0,35.7539,35.9848,35.7539,35.9202,26076.0
2020-12-10 12:30:00,38.9,38.92,38.79,38.84,33072.0,35.9202,35.9386,35.8186,35.8648,33072.0
2020-12-10 13:00:00,38.8,40.21,38.72,40.2,1371204.0,35.8278,37.1298,35.7539,37.1206,1371204.0
2020-12-10 13:30:00,40.2,40.22,39.41,39.44,509584.0,37.1206,37.139,36.3911,36.4188,509584.0
2020-12-10 14:00:00,39.43,39.49,39.11,39.18,203216.0,36.4096,36.465,36.1141,36.1787,203216.0
2020-12-10 14:30:00,39.18,39.36,39.14,39.36,130473.0,36.1787,36.3449,36.1418,36.3449,130473.0
2020-12-10 15:00:00,39.34,39.66,39.33,39.53,145112.0,36.3264,36.6219,36.3172,36.5019,145112.0
2020-12-10 15:30:00,39.53,39.78,39.53,39.61,309032.0,36.5019,36.7327,36.5019,36.5758,309032.0
2020-12-11 09:30:00,40.28,40.28,39.07,39.27,208558.0,37.1944,37.1944,36.0771,36.2618,208558.0
2020-12-11 10:00:00,39.27,39.68,39.25,39.59,87488.0,36.2618,36.6404,36.2433,36.5573,87488.0
2020-12-11 10:30:00,39.59,39.59,38.89,38.92,110047.0,36.5573,36.5573,35.9109,35.9386,110047.0
2020-12-11 11:00:00,38.92,39.05,38.79,38.84,62295.0,35.9386,36.0587,35.8186,35.8648,62295.0
2020-12-11 11:30:00,38.84,38.93,38.66,38.93,53422.0,35.8648,35.9479,35.6985,35.9479,53422.0
2020-12-11 12:00:00,38.93,38.93,38.47,38.67,76401.0,35.9479,35.9479,35.5231,35.7078,76401.0
2020-12-11 12:30:00,38.67,38.79,38.47,38.77,78154.0,35.7078,35.8186,35.5231,35.8001,78154.0
2020-12-11 13:00:00,38.77,38.96,38.7,38.96,48464.0,35.8001,35.9756,35.7355,35.9756,48464.0
2020-12-11 13:30:00,38.95,39.05,38.86,39.02,55999.0,35.9663,36.0587,35.8832,36.031,55999.0
2020-12-11 14:00:00,39.04,39.08,38.87,39.06,43167.0,36.0494,36.0864,35.8925,36.0679,43167.0
2020-12-11 14:30:00,39.07,39.15,39.04,39.14,55899.0,36.0771,36.151,36.0494,36.1418,55899.0
2020-12-11 15:00:00,39.15,39.29,39.08,39.19,80208.0,36.151,36.2803,36.0864,36.1879,80208.0
2020-12-11 15:30:00,39.19,39.29,39.1,39.12,285959.0,36.1879,36.2803,36.1048,36.1233,285959.0
2020-12-14 09:30:00,39.93,40.0,39.01,39.04,114987.0,36.8713,36.9359,36.0217,36.0494,114987.0
2020-12-14 10:00:00,39.03,39.06,38.76,38.87,66820.0,36.0402,36.0679,35.7909,35.8925,66820.0
2020-12-14 10:30:00,38.86,38.9,38.39,38.39,84602.0,35.8832,35.9202,35.4492,35.4492,84602.0
2020-12-14 11:00:00,38.38,38.68,38.37,38.56,47761.0,35.44,35.717,35.4308,35.6062,47761.0
2020-12-14 11:30:00,38.59,38.71,38.52,38.66,29048.0,35.6339,35.7447,35.5693,35.6985,29048.0
2020-12-14 12:00:00,38.68,38.75,38.47,38.55,99715.0,35.717,35.7816,35.5231,35.597,99715.0
2020-12-14 12:30:00,38.55,38.63,38.35,38.35,82430.0,35.597,35.6708,35.4123,35.4123,82430.0
2020-12-14 13:00:00,38.38,38.43,38.19,38.32,62133.0,35.44,35.4862,35.2645,35.3846,62133.0
2020-12-14 13:30:00,38.29,38.39,38.16,38.19,44175.0,35.3569,35.4492,35.2368,35.2645,44175.0
2020-12-14 14:00:00,38.2,38.28,38.04,38.11,47318.0,35.2738,35.3476,35.126,35.1907,47318.0
2020-12-14 14:30:00,38.09,38.15,38.03,38.08,65805.0,35.1722,35.2276,35.1168,35.163,65805.0
2020-12-14 15:00:00,38.07,38.11,37.93,38.07,91586.0,35.1537,35.1907,35.0245,35.1537,91586.0
2020-12-14 15:30:00,38.06,38.07,37.91,37.92,162924.0,35.1445,35.1537,35.006,35.0152,162924.0
2020-12-15 09:30:00,38.35,38.58,38.05,38.05,99765.0,35.4123,35.6247,35.1353,35.1353,99765.0
2020-12-15 10:00:00,38.03,38.16,37.86,37.9,44160.0,35.1168,35.2368,34.9598,34.9968,44160.0
2020-12-15 10:30:00,37.89,38.08,37.62,38.08,54742.0,34.9875,35.163,34.7382,35.163,54742.0
2020-12-15 11:00:00,38.07,38.31,37.97,38.19,41686.0,35.1537,35.3754,35.0614,35.2645,41686.0
2020-12-15 11:30:00,38.19,38.36,38.12,38.19,45115.0,35.2645,35.4215,35.1999,35.2645,45115.0
2020-12-15 12:00:00,38.18,38.25,38.09,38.13,33118.0,35.2553,35.3199,35.1722,35.2091,33118.0
2020-12-15 12:30:00,38.13,38.33,38.12,38.32,30589.0,35.2091,35.3938,35.1999,35.3846,30589.0
2020-12-15 13:00:00,38.31,38.39,38.26,38.27,26976.0,35.3754,35.4492,35.3292,35.3384,26976.0
2020-12-15 13:30:00,38.28,38.6,38.28,38.59,35709.0,35.3476,35.6431,35.3476,35.6339,35709.0
2020-12-15 14:00:00,38.57,38.71,38.55,38.68,50450.0,35.6154,35.7447,35.597,35.717,50450.0
2020-12-15 14:30:00,38.68,38.79,38.64,38.67,72940.0,35.717,35.8186,35.6801,35.7078,72940.0
2020-12-15 15:00:00,38.66,38.71,38.44,38.47,49795.0,35.6985,35.7447,35.4954,35.5231,49795.0
2020-12-15 15:30:00,38.46,38.62,38.44,38.62,178601.0,35.5139,35.6616,35.4954,35.6616,178601.0
2020-12-16 09:30:00,38.97,38.99,38.08,38.11,83295.0,35.9848,36.0033,35.163,35.1907,83295.0
2020-12-16 10:00:00,38.13,38.21,37.91,38.01,80961.0,35.2091,35.283,35.006,35.0983,80961.0
2020-12-16 10:30:00,38.03,38.06,37.76,37.84,65685.0,35.1168,35.1445,34.8675,34.9414,65685.0
2020-12-16 11:00:00,37.85,38.19,37.79,38.19,49081.0,34.9506,35.2645,34.8952,35.2645,49081.0
2020-12-16 11:30:00,38.21,38.32,38.13,38.32,46232.0,35.283,35.3846,35.2091,35.3846,46232.0
2020-12-16 12:00:00,38.33,38.33,38.13,38.21,22109.0,35.3938,35.3938,35.2091,35.283,22109.0
2020-12-16 12:30:00,38.2,38.29,38.16,38.23,25616.0,35.2738,35.3569,35.2368,35.3015,25616.0
2020-12-16 13:00:00,38.24,38.24,38.13,38.14,22052.0,35.3107,35.3107,35.2091,35.2184,22052.0
2020-12-16 13:30:00,38.15,38.2,38.09,38.15,32107.0,35.2276,35.2738,35.1722,35.2276,32107.0
2020-12-16 14:00:00,38.21,38.21,37.95,38.04,31643.0,35.283,35.283,35.0429,35.126,31643.0
2020-12-16 14:30:00,38.02,38.32,38.0,38.29,43801.0,35.1076,35.3846,35.0891,35.3569,43801.0
2020-12-16 15:00:00,38.3,38.44,38.26,38.4,59513.0,35.3661,35.4954,35.3292,35.4585,59513.0
2020-12-16 15:30:00,38.41,38.55,38.27,38.3,126795.0,35.4677,35.597,35.3384,35.3661,126795.0
2020-12-17 09:30:00,38.53,38.63,37.5,37.9,352960.0,35.5785,35.6708,34.6274,34.9968,352960.0
2020-12-17 10:00:00,37.9,38.01,37.78,37.95,73268.0,34.9968,35.0983,34.8859,35.0429,73268.0
2020-12-17 10:30:00,37.93,38.01,37.6,37.68,113619.0,35.0245,35.0983,34.7197,34.7936,113619.0
2020-12-17 11:00:00,37.69,37.71,37.52,37.55,100258.0,34.8028,34.8213,34.6459,34.6736,100258.0
2020-12-17 11:30:00,37.56,37.94,37.52,37.94,270817.0,34.6828,35.0337,34.6459,35.0337,270817.0
2020-12-17 12:00:00,37.94,37.97,37.41,37.49,206528.0,35.0337,35.0614,34.5443,34.6182,206528.0
2020-12-17 12:30:00,37.5,37.69,37.48,37.66,81706.0,34.6274,34.8028,34.6089,34.7751,81706.0
2020-12-17 13:00:00,37.65,37.68,37.49,37.54,84382.0,34.7659,34.7936,34.6182,34.6643,84382.0
2020-12-17 13:30:00,37.53,37.55,37.43,37.49,77998.0,34.6551,34.6736,34.5628,34.6182,77998.0
2020-12-17 14:00:00,37.48,37.5,37.35,37.36,72624.0,34.6089,34.6274,34.4889,34.4981,72624.0
2020-12-17 14:30:00,37.37,37.42,37.22,37.42,105470.0,34.5074,34.5535,34.3688,34.5535,105470.0
2020-12-17 15:00:00,37.41,37.61,37.36,37.54,110315.0,34.5443,34.729,34.4981,34.6643,110315.0
2020-12-17 15:30:00,37.55,37.6,37.43,37.59,305810.0,34.6736,34.7197,34.5628,34.7105,305810.0
2020-12-18 09:30:00,37.51,37.78,37.03,37.04,218894.0,34.6366,34.8859,34.1934,34.2026,218894.0
2020-12-18 10:00:00,37.07,37.07,36.8,36.84,113769.0,34.2303,34.2303,33.981,34.018,113769.0
2020-12-18 10:30:00,36.81,36.87,36.39,36.61,215732.0,33.9903,34.0457,33.6024,33.8056,215732.0
2020-12-18 11:00:00,36.61,36.84,36.47,36.81,179043.0,33.8056,34.018,33.6763,33.9903,179043.0
2020-12-18 11:30:00,36.81,36.86,36.6,36.68,57523.0,33.9903,34.0364,33.7963,33.8702,57523.0
2020-12-18 12:00:00,36.66,36.73,36.55,36.7,75986.0,33.8517,33.9164,33.7502,33.8887,75986.0
2020-12-18 12:30:00,36.7,36.84,36.57,36.61,95537.0,33.8887,34.018,33.7686,33.8056,95537.0
2020-12-18 13:00:00,36.61,36.61,36.48,36.57,69116.0,33.8056,33.8056,33.6855,33.7686,69116.0
2020-12-18 13:30:00,36.57,36.59,36.44,36.46,51008.0,33.7686,33.7871,33.6486,33.6671,51008.0
2020-12-18 14:00:00,36.45,36.48,36.28,36.47,75998.0,33.6578,33.6855,33.5009,33.6763,75998.0
2020-12-18 14:30:00,36.48,36.53,36.25,36.28,118039.0,33.6855,33.7317,33.4732,33.5009,118039.0
2020-12-18 15:00:00,36.27,36.34,36.1,36.25,162551.0,33.4916,33.5563,33.3346,33.4732,162551.0
2020-12-18 15:30:00,36.25,36.31,36.01,36.1,553028.0,33.4732,33.5286,33.2515,33.3346,553028.0
2020-12-21 09:30:00,35.54,36.34,35.5,36.19,152545.0,32.8175,33.5563,32.7806,33.4177,152545.0
2020-12-21 10:00:00,36.17,36.23,35.79,36.04,138525.0,33.3993,33.4547,33.0484,33.2792,138525.0
2020-12-21 10:30:00,35.97,36.6,35.91,36.49,90544.0,33.2146,33.7963,33.1592,33.6948,90544.0
2020-12-21 11:00:00,36.47,36.67,36.42,36.62,41795.0,33.6763,33.861,33.6301,33.8148,41795.0
2020-12-21 11:30:00,36.63,36.63,36.4,36.48,34410.0,33.824,33.824,33.6117,33.6855,34410.0
2020-12-21 12:00:00,36.49,36.51,36.36,36.44,69225.0,33.6948,33.7132,33.5747,33.6486,69225.0
2020-12-21 12:30:00,36.45,36.67,36.45,36.65,35083.0,33.6578,33.861,33.6578,33.8425,35083.0
2020-12-21 13:00:00,36.65,36.7,36.59,36.64,26774.0,33.8425,33.8887,33.7871,33.8333,26774.0
2020-12-21 13:30:00,36.65,36.74,36.63,36.65,39332.0,33.8425,33.9256,33.824,33.8425,39332.0
2020-12-21 14:00:00,36.66,36.79,36.6,36.77,31001.0,33.8517,33.9718,33.7963,33.9533,31001.0
2020-12-21 14:30:00,36.76,36.87,36.73,36.76,42199.0,33.9441,34.0457,33.9164,33.9441,42199.0
2020-12-21 15:00:00,36.76,36.82,36.63,36.82,36925.0,33.9441,33.9995,33.824,33.9995,36925.0
2020-12-21 15:30:00,36.81,37.01,36.63,36.96,214877.0,33.9903,34.1749,33.824,34.1288,214877.0
2020-12-22 09:30:00,37.01,37.17,36.39,36.53,103464.0,34.1749,34.3227,33.6024,33.7317,103464.0
2020-12-22 10:00:00,36.53,36.77,36.49,36.71,48789.0,33.7317,33.9533,33.6948,33.8979,48789.0
2020-12-22 10:30:00,36.71,36.71,36.4,36.43,36706.0,33.8979,33.8979,33.6117,33.6394,36706.0
2020-12-22 11:00:00,36.46,36.57,36.12,36.16,74170.0,33.6671,33.7686,33.3531,33.39,74170.0
2020-12-22 11:30:00,36.17,36.21,36.07,36.09,42986.0,33.3993,33.4362,33.3069,33.3254,42986.0
2020-12-22 12:00:00,36.1,36.14,35.96,36.13,46216.0,33.3346,33.3716,33.2054,33.3623,46216.0
2020-12-22 12:30:00,36.12,36.41,36.11,36.38,157297.0,33.3531,33.6209,33.3439,33.5932,157297.0
2020-12-22 13:00:00,36.38,36.39,36.25,36.34,89019.0,33.5932,33.6024,33.4732,33.5563,89019.0
2020-12-22 13:30:00,36.33,36.5,36.32,36.49,69092.0,33.547,33.704,33.5378,33.6948,69092.0
2020-12-22 14:00:00,36.49,36.5,36.41,36.44,32816.0,33.6948,33.704,33.6209,33.6486,32816.0
2020-12-22 14:30:00,36.43,36.45,36.36,36.45,57324.0,33.6394,33.6578,33.5747,33.6578,57324.0
2020-12-22 15:00:00,36.45,36.47,36.29,36.3,36322.0,33.6578,33.6763,33.5101,33.5193,36322.0
2020-12-22 15:30:00,36.31,36.4,36.29,36.34,130729.0,33.5286,33.6117,33.5101,33.5563,130729.0
2020-12-23 09:30:00,36.58,36.87,36.37,36.74,60534.0,33.7779,34.0457,33.584,33.9256,60534.0
2020-12-23 10:00:00,36.77,36.91,36.33,36.37,56676.0,33.9533,34.0826,33.547,33.584,56676.0
2020-12-23 10:30:00,36.38,36.64,36.33,36.59,51358.0,33.5932,33.8333,33.547,33.7871,51358.0
2020-12-23 11:00:00,36.61,36.8,36.55,36.57,33888.0,33.8056,33.981,33.7502,33.7686,33888.0
2020-12-23 11:30:00,36.58,36.58,36.35,36.39,31536.0,33.7779,33.7779,33.5655,33.6024,31536.0
2020-12-23 12:00:00,36.39,36.47,36.26,36.27,23812.0,33.6024,33.6763,33.4824,33.4916,23812.0
2020-12-23 12:30:00,36.27,36.38,36.2,36.33,46281.0,33.4916,33.5932,33.427,33.547,46281.0
2020-12-23 13:00:00,36.33,36.39,36.24,36.36,39284.0,33.547,33.6024,33.4639,33.5747,39284.0
2020-12-23 13:30:00,36.36,36.37,36.26,36.33,27122.0,33.5747,33.584,33.4824,33.547,27122.0
2020-12-23 14:00:00,36.35,36.42,36.3,36.3,35394.0,33.5655,33.6301,33.5193,33.5193,35394.0
2020-12-23 14:30:00,36.31,36.42,36.29,36.29,36763.0,33.5286,33.6301,33.5101,33.5101,36763.0
2020-12-23 15:00:00,36.29,36.4,36.27,36.33,46506.0,33.5101,33.6117,33.4916,33.547,46506.0
2020-12-23 15:30:00,36.32,36.55,36.32,36.36,238290.0,33.5378,33.7502,33.5378,33.5747,238290.0
2020-12-24 09:30:00,36.64,36.8,35.9,36.27,71603.0,33.8333,33.981,33.15,33.4916,71603.0
2020-12-24 10:00:00,36.21,36.21,36.02,36.06,33905.0,33.4362,33.4362,33.2608,33.2977,33905.0
2020-12-24 10:30:00,36.0,36.48,35.95,36.46,104263.0,33.2423,33.6855,33.1961,33.6671,104263.0
2020-12-24 11:00:00,36.44,36.45,36.22,36.27,55227.0,33.6486,33.6578,33.4455,33.4916,55227.0
2020-12-24 11:30:00,36.26,36.28,36.18,36.24,27995.0,33.4824,33.5009,33.4085,33.4639,27995.0
2020-12-24 12:00:00,36.22,36.32,36.15,36.29,26002.0,33.4455,33.5378,33.3808,33.5101,26002.0
2020-12-24 12:30:00,36.32,36.41,36.26,36.41,52854.0,33.5378,33.6209,33.4824,33.6209,52854.0
2020-12-28 09:30:00,36.57,36.83,36.17,36.66,58753.0,33.7686,34.0087,33.3993,33.8517,58753.0
2020-12-28 10:00:00,36.66,36.82,36.64,36.8,46214.0,33.8517,33.9995,33.8333,33.981,46214.0
2020-12-28 10:30:00,36.81,36.81,36.41,36.45,43227.0,33.9903,33.9903,33.6209,33.6578,43227.0
2020-12-28 11:00:00,36.45,36.55,36.31,36.36,31536.0,33.6578,33.7502,33.5286,33.5747,31536.0
2020-12-28 11:30:00,36.34,36.35,36.23,36.23,35659.0,33.5563,33.5655,33.4547,33.4547,35659.0
2020-12-28 12:00:00,36.22,36.33,36.15,36.3,25559.0,33.4455,33.547,33.3808,33.5193,25559.0
2020-12-28 12:30:00,36.32,36.37,36.26,36.29,18236.0,33.5378,33.584,33.4824,33.5101,18236.0
2020-12-28 13:00:00,36.29,36.37,36.25,36.31,29974.0,33.5101,33.584,33.4732,33.5286,29974.0
2020-12-28 13:30:00,36.31,36.32,36.22,36.25,33581.0,33.5286,33.5378,33.4455,33.4732,33581.0
2020-12-28 14:00:00,36.24,36.37,36.22,36.29,22485.0,33.4639,33.584,33.4455,33.5101,22485.0
2020-12-28 14:30:00,36.31,36.34,36.21,36.24,36771.0,33.5286,33.5563,33.4362,33.4639,36771.0
2020-12-28 15:00:00,36.23,36.23,35.95,35.97,137392.0,33.4547,33.4547,33.1961,33.2146,137392.0
2020-12-28 15:30:00,35.97,36.06,35.93,35.98,189434.0,33.2146,33.2977,33.1777,33.2238,189434.0
2020-12-29 09:30:00,36.12,36.26,36.01,36.08,99037.0,33.3531,33.4824,33.2515,33.3162,99037.0
2020-12-29 10:00:00,36.09,36.48,36.07,36.42,72982.0,33.3254,33.6855,33.3069,33.6301,72982.0
2020-12-29 10:30:00,36.44,36.94,36.41,36.91,162047.0,33.6486,34.1103,33.6209,34.0826,162047.0
2020-12-29 11:00:00,36.92,36.95,36.76,36.87,116985.0,34.0918,34.1195,33.9441,34.0457,116985.0
2020-12-29 11:30:00,36.86,36.94,36.79,36.84,55928.0,34.0364,34.1103,33.9718,34.018,55928.0
2020-12-29 12:00:00,36.85,36.93,36.57,36.58,40180.0,34.0272,34.1011,33.7686,33.7779,40180.0
2020-12-29 12:30:00,36.57,36.65,36.48,36.54,66940.0,33.7686,33.8425,33.6855,33.7409,66940.0
2020-12-29 13:00:00,36.53,36.54,36.39,36.45,169509.0,33.7317,33.7409,33.6024,33.6578,169509.0
2020-12-29 13:30:00,36.44,36.5,36.41,36.44,61036.0,33.6486,33.704,33.6209,33.6486,61036.0
2020-12-29 14:00:00,36.43,36.43,36.29,36.29,34135.0,33.6394,33.6394,33.5101,33.5101,34135.0
2020-12-29 14:30:00,36.29,36.42,36.28,36.4,46583.0,33.5101,33.6301,33.5009,33.6117,46583.0
2020-12-29 15:00:00,36.39,36.54,36.3,36.52,59531.0,33.6024,33.7409,33.5193,33.7225,59531.0
2020-12-29 15:30:00,36.52,36.54,36.33,36.38,140777.0,33.7225,33.7409,33.547,33.5932,140777.0
2020-12-30 09:30:00,36.22,36.83,36.22,36.75,59355.0,33.674,34.2411,33.674,34.1667,59355.0
2020-12-30 10:00:00,36.73,36.9,36.65,36.75,41271.0,34.1481,34.3062,34.0737,34.1667,41271.0
2020-12-30 10:30:00,36.76,36.92,36.7,36.91,34280.0,34.176,34.3248,34.1202,34.3155,34280.0
2020-12-30 11:00:00,36.91,36.96,36.75,36.75,43203.0,34.3155,34.3619,34.1667,34.1667,43203.0
2020-12-30 11:30:00,36.75,36.84,36.7,36.76,23054.0,34.1667,34.2504,34.1202,34.176,23054.0
2020-12-30 12:00:00,36.75,36.83,36.64,36.64,29361.0,34.1667,34.2411,34.0644,34.0644,29361.0
2020-12-30 12:30:00,36.64,36.77,36.62,36.76,34088.0,34.0644,34.1853,34.0458,34.176,34088.0
2020-12-30 13:00:00,36.75,36.84,36.72,36.73,24351.0,34.1667,34.2504,34.1388,34.1481,24351.0
2020-12-30 13:30:00,36.73,36.81,36.66,36.66,27330.0,34.1481,34.2225,34.083,34.083,27330.0
2020-12-30 14:00:00,36.67,36.78,36.66,36.77,35127.0,34.0923,34.1946,34.083,34.1853,35127.0
2020-12-30 14:30:00,36.77,36.83,36.66,36.68,33717.0,34.1853,34.2411,34.083,34.1016,33717.0
2020-12-30 15:00:00,36.68,36.73,36.56,36.58,31976.0,34.1016,34.1481,33.9901,34.0087,31976.0
2020-12-30 15:30:00,36.58,36.7,36.57,36.58,178785.0,34.0087,34.1202,33.9994,34.0087,178785.0
2020-12-31 09:30:00,36.55,36.58,36.15,36.34,35215.0,33.9808,34.0087,33.6089,33.7855,35215.0
2020-12-31 10:00:00,36.36,36.77,36.32,36.76,20031.0,33.8041,34.1853,33.7669,34.176,20031.0
2020-12-31 10:30:00,36.77,37.01,36.77,36.86,42124.0,34.1853,34.4084,34.1853,34.269,42124.0
2020-12-31 11:00:00,36.86,36.98,36.75,36.77,27693.0,34.269,34.3805,34.1667,34.1853,27693.0
2020-12-31 11:30:00,36.77,36.81,36.69,36.81,12399.0,34.1853,34.2225,34.1109,34.2225,12399.0
2020-12-31 12:00:00,36.83,36.9,36.76,36.88,13215.0,34.2411,34.3062,34.176,34.2876,13215.0
2020-12-31 12:30:00,36.88,36.9,36.79,36.85,20585.0,34.2876,34.3062,34.2039,34.2597,20585.0
2020-12-31 13:00:00,36.86,36.9,36.8,36.82,14641.0,34.269,34.3062,34.2132,34.2318,14641.0
2020-12-31 13:30:00,36.82,36.93,36.75,36.93,65773.0,34.2318,34.3341,34.1667,34.3341,65773.0
2020-12-31 14:00:00,36.92,37.06,36.89,37.05,51376.0,34.3248,34.4549,34.2969,34.4456,51376.0
2020-12-31 14:30:00,37.05,37.15,37.03,37.04,56543.0,34.4456,34.5386,34.427,34.4363,56543.0
2020-12-31 15:00:00,37.04,37.13,37.02,37.08,32783.0,34.4363,34.52,34.4177,34.4735,32783.0
2020-12-31 15:30:00,37.09,37.12,36.84,36.87,184038.0,34.4828,34.5107,34.2504,34.2783,184038.0
2021-01-04 09:30:00,37.67,38.11,37.5,37.81,113438.0,35.022,35.4311,34.864,35.1522,113438.0
2021-01-04 10:00:00,37.83,37.86,37.33,37.41,74186.0,35.1708,35.1987,34.7059,34.7803,74186.0
2021-01-04 10:30:00,37.4,37.4,36.87,37.04,66950.0,34.771,34.771,34.2783,34.4363,66950.0
2021-01-04 11:00:00,37.1,37.15,36.82,37.05,34343.0,34.4921,34.5386,34.2318,34.4456,34343.0
2021-01-04 11:30:00,37.05,37.09,36.82,36.84,44034.0,34.4456,34.4828,34.2318,34.2504,44034.0
2021-01-04 12:00:00,36.87,36.9,36.53,36.71,71518.0,34.2783,34.3062,33.9622,34.1295,71518.0
2021-01-04 12:30:00,36.68,36.74,36.49,36.7,37490.0,34.1016,34.1574,33.925,34.1202,37490.0
2021-01-04 13:00:00,36.7,36.98,36.65,36.92,31538.0,34.1202,34.3805,34.0737,34.3248,31538.0
2021-01-04 13:30:00,36.92,36.98,36.75,36.81,61056.0,34.3248,34.3805,34.1667,34.2225,61056.0
2021-01-04 14:00:00,36.8,36.81,36.51,36.63,26083.0,34.2132,34.2225,33.9436,34.0551,26083.0
2021-01-04 14:30:00,36.63,36.74,36.55,36.73,46013.0,34.0551,34.1574,33.9808,34.1481,46013.0
2021-01-04 15:00:00,36.71,36.75,36.62,36.68,55592.0,34.1295,34.1667,34.0458,34.1016,55592.0
2021-01-04 15:30:00,36.67,37.82,36.54,36.6,205368.0,34.0923,35.1615,33.9715,34.0273,205368.0
2021-01-05 09:30:00,36.72,37.11,36.67,37.01,38192.0,34.1388,34.5014,34.0923,34.4084,38192.0
2021-01-05 10:00:00,37.03,37.23,36.96,37.11,61846.0,34.427,34.613,34.3619,34.5014,61846.0
2021-01-05 10:30:00,37.12,37.15,36.8,37.01,32870.0,34.5107,34.5386,34.2132,34.4084,32870.0
2021-01-05 11:00:00,37.03,37.36,37.03,37.33,27638.0,34.427,34.7338,34.427,34.7059,27638.0
2021-01-05 11:30:00,37.34,37.54,37.3,37.49,52665.0,34.7152,34.9012,34.678,34.8547,52665.0
2021-01-05 12:00:00,37.51,37.72,37.49,37.7,19544.0,34.8733,35.0685,34.8547,35.0499,19544.0
2021-01-05 12:30:00,37.71,37.87,37.67,37.85,34828.0,35.0592,35.208,35.022,35.1894,34828.0
2021-01-05 13:00:00,37.85,38.2,37.83,38.16,108758.0,35.1894,35.5148,35.1708,35.4776,108758.0
2021-01-05 13:30:00,38.16,38.28,38.12,38.26,87563.0,35.4776,35.5892,35.4404,35.5706,87563.0
2021-01-05 14:00:00,38.26,38.45,38.26,38.38,55699.0,35.5706,35.7472,35.5706,35.6821,55699.0
2021-01-05 14:30:00,38.42,38.42,38.08,38.08,45986.0,35.7193,35.7193,35.4032,35.4032,45986.0
2021-01-05 15:00:00,38.09,38.29,38.09,38.09,48311.0,35.4125,35.5985,35.4125,35.4125,48311.0
2021-01-05 15:30:00,38.1,38.2,37.88,37.98,147442.0,35.4218,35.5148,35.2173,35.3102,147442.0
2021-01-06 09:30:00,38.91,39.52,38.86,39.31,258784.0,36.1749,36.742,36.1284,36.5468,258784.0
2021-01-06 10:00:00,39.3,39.62,39.28,39.54,135691.0,36.5375,36.835,36.5189,36.7606,135691.0
2021-01-06 10:30:00,39.56,40.07,39.54,40.05,167246.0,36.7792,37.2533,36.7606,37.2347,167246.0
2021-01-06 11:00:00,40.05,40.25,40.02,40.16,102561.0,37.2347,37.4207,37.2068,37.337,102561.0
2021-01-06 11:30:00,40.15,40.23,39.93,40.15,64900.0,37.3277,37.4021,37.1232,37.3277,64900.0
2021-01-06 12:00:00,40.15,40.25,39.96,40.23,203278.0,37.3277,37.4207,37.1511,37.4021,203278.0
2021-01-06 12:30:00,40.22,40.94,40.17,40.77,340014.0,37.3928,38.0622,37.3463,37.9041,340014.0
2021-01-06 13:00:00,40.74,40.96,40.47,40.89,522853.0,37.8762,38.0808,37.6252,38.0157,522853.0
2021-01-06 13:30:00,40.93,41.45,40.89,41.3,188317.0,38.0529,38.5363,38.0157,38.3969,188317.0
2021-01-06 14:00:00,41.3,41.35,40.52,40.6,167404.0,38.3969,38.4434,37.6717,37.7461,167404.0
2021-01-06 14:30:00,40.51,40.63,40.1,40.6,150778.0,37.6624,37.774,37.2812,37.7461,150778.0
2021-01-06 15:00:00,40.59,40.66,40.32,40.52,100901.0,37.7368,37.8019,37.4858,37.6717,100901.0
2021-01-06 15:30:00,40.52,40.73,40.38,40.65,428864.0,37.6717,37.8669,37.5415,37.7926,428864.0
2021-01-07 09:30:00,41.3,41.6,41.0,41.48,136939.0,38.3969,38.6758,38.118,38.5642,136939.0
2021-01-07 10:00:00,41.49,41.5,41.03,41.27,89521.0,38.5735,38.5828,38.1459,38.369,89521.0
2021-01-07 10:30:00,41.25,41.25,40.7,40.76,66162.0,38.3504,38.3504,37.839,37.8948,66162.0
2021-01-07 11:00:00,40.76,40.85,40.26,40.26,95919.0,37.8948,37.9785,37.43,37.43,95919.0
2021-01-07 11:30:00,40.3,40.34,39.8,39.86,151506.0,37.4672,37.5044,37.0023,37.0581,151506.0
2021-01-07 12:00:00,39.85,40.19,39.84,40.09,127410.0,37.0488,37.3649,37.0395,37.2719,127410.0
2021-01-07 12:30:00,40.09,40.26,40.04,40.21,99263.0,37.2719,37.43,37.2254,37.3835,99263.0
2021-01-07 13:00:00,40.22,40.22,39.99,39.99,80854.0,37.3928,37.3928,37.179,37.179,80854.0
2021-01-07 13:30:00,39.98,40.24,39.98,40.2,51408.0,37.1697,37.4114,37.1697,37.3742,51408.0
2021-01-07 14:00:00,40.21,40.29,39.8,39.86,43128.0,37.3835,37.4579,37.0023,37.0581,43128.0
2021-01-07 14:30:00,39.88,39.94,39.75,39.78,58974.0,37.0767,37.1325,36.9558,36.9837,58974.0
2021-01-07 15:00:00,39.78,40.09,39.76,39.98,112166.0,36.9837,37.2719,36.9651,37.1697,112166.0
2021-01-07 15:30:00,39.99,40.09,39.81,39.85,331713.0,37.179,37.2719,37.0116,37.0488,331713.0
2021-01-08 09:30:00,40.14,40.19,39.29,39.41,163558.0,37.3184,37.3649,36.5282,36.6397,163558.0
2021-01-08 10:00:00,39.36,39.5,39.23,39.28,77173.0,36.5932,36.7234,36.4724,36.5189,77173.0
2021-01-08 10:30:00,39.33,39.98,39.32,39.95,51212.0,36.5654,37.1697,36.5561,37.1418,51212.0
2021-01-08 11:00:00,39.97,39.97,39.61,39.65,72328.0,37.1604,37.1604,36.8257,36.8629,72328.0
2021-01-08 11:30:00,39.66,39.66,39.49,39.52,188602.0,36.8722,36.8722,36.7141,36.742,188602.0
2021-01-08 12:00:00,39.53,39.54,39.33,39.41,111495.0,36.7513,36.7606,36.5654,36.6397,111495.0
2021-01-08 12:30:00,39.41,39.41,39.26,39.31,57409.0,36.6397,36.6397,36.5003,36.5468,57409.0
2021-01-08 13:00:00,39.31,39.39,38.93,38.98,101070.0,36.5468,36.6211,36.1935,36.24,101070.0
2021-01-08 13:30:00,38.98,39.02,38.73,38.77,93716.0,36.24,36.2771,36.0075,36.0447,93716.0
2021-01-08 14:00:00,38.79,39.05,38.79,39.01,116788.0,36.0633,36.305,36.0633,36.2678,116788.0
2021-01-08 14:30:00,39.02,39.14,38.97,39.14,99162.0,36.2771,36.3887,36.2307,36.3887,99162.0
2021-01-08 15:00:00,39.14,39.27,39.11,39.19,131540.0,36.3887,36.5096,36.3608,36.4352,131540.0
2021-01-08 15:30:00,39.19,39.5,39.15,39.49,311518.0,36.4352,36.7234,36.398,36.7141,311518.0
2021-01-11 09:30:00,38.97,39.74,38.58,39.65,98360.0,36.2307,36.9465,35.8681,36.8629,98360.0
2021-01-11 10:00:00,39.62,39.77,39.46,39.67,62920.0,36.835,36.9744,36.6862,36.8815,62920.0
2021-01-11 10:30:00,39.63,39.89,39.53,39.85,65712.0,36.8443,37.086,36.7513,37.0488,65712.0
2021-01-11 11:00:00,39.78,40.07,39.62,40.03,61740.0,36.9837,37.2533,36.835,37.2161,61740.0
2021-01-11 11:30:00,40.0,40.24,39.92,40.19,80841.0,37.1883,37.4114,37.1139,37.3649,80841.0
2021-01-11 12:00:00,40.18,40.31,40.04,40.25,65976.0,37.3556,37.4765,37.2254,37.4207,65976.0
2021-01-11 12:30:00,40.26,40.46,40.21,40.41,43359.0,37.43,37.6159,37.3835,37.5694,43359.0
2021-01-11 13:00:00,40.39,40.42,40.18,40.25,38592.0,37.5508,37.5787,37.3556,37.4207,38592.0
2021-01-11 13:30:00,40.24,40.37,40.19,40.32,27189.0,37.4114,37.5322,37.3649,37.4858,27189.0
2021-01-11 14:00:00,40.3,40.37,40.13,40.22,51526.0,37.4672,37.5322,37.3091,37.3928,51526.0
2021-01-11 14:30:00,40.23,40.26,40.14,40.22,69154.0,37.4021,37.43,37.3184,37.3928,69154.0
2021-01-11 15:00:00,40.22,40.22,39.95,39.99,80851.0,37.3928,37.3928,37.1418,37.179,80851.0
2021-01-11 15:30:00,39.98,40.05,39.87,39.95,142002.0,37.1697,37.2347,37.0674,37.1418,142002.0
2021-01-12 09:30:00,40.24,40.86,39.72,40.82,151948.0,37.4114,37.9878,36.9279,37.9506,151948.0
2021-01-12 10:00:00,40.83,41.42,40.74,41.4,156038.0,37.9599,38.5084,37.8762,38.4898,156038.0
2021-01-12 10:30:00,41.39,41.45,41.12,41.4,92772.0,38.4805,38.5363,38.2295,38.4898,92772.0
2021-01-12 11:00:00,41.4,41.78,41.4,41.68,108056.0,38.4898,38.8431,38.4898,38.7502,108056.0
2021-01-12 11:30:00,41.68,41.78,41.48,41.76,74230.0,38.7502,38.8431,38.5642,38.8245,74230.0
2021-01-12 12:00:00,41.8,41.81,41.34,41.73,111649.0,38.8617,38.871,38.4341,38.7966,111649.0
2021-01-12 12:30:00,41.74,41.74,41.4,41.45,68231.0,38.8059,38.8059,38.4898,38.5363,68231.0
2021-01-12 13:00:00,41.43,41.59,41.29,41.41,76106.0,38.5177,38.6665,38.3876,38.4991,76106.0
2021-01-12 13:30:00,41.4,41.58,41.37,41.58,81602.0,38.4898,38.6572,38.462,38.6572,81602.0
2021-01-12 14:00:00,41.56,41.78,41.54,41.77,64961.0,38.6386,38.8431,38.62,38.8338,64961.0
2021-01-12 14:30:00,41.74,41.88,41.71,41.87,71519.0,38.8059,38.9361,38.7781,38.9268,71519.0
2021-01-12 15:00:00,41.87,42.0,41.8,41.84,107724.0,38.9268,39.0477,38.8617,38.8989,107724.0
2021-01-12 15:30:00,41.84,42.1,41.66,41.77,322027.0,38.8989,39.1406,38.7316,38.8338,322027.0
2021-01-13 09:30:00,41.7,41.7,41.27,41.28,93593.0,38.7688,38.7688,38.369,38.3783,93593.0
2021-01-13 10:00:00,41.27,41.68,41.1,41.4,61803.0,38.369,38.7502,38.2109,38.4898,61803.0
2021-01-13 10:30:00,41.38,41.4,41.1,41.34,109074.0,38.4713,38.4898,38.2109,38.4341,109074.0
2021-01-13 11:00:00,41.3,41.35,41.14,41.27,40202.0,38.3969,38.4434,38.2481,38.369,40202.0
2021-01-13 11:30:00,41.28,41.29,40.95,41.07,52781.0,38.3783,38.3876,38.0715,38.183,52781.0
2021-01-13 12:00:00,41.06,41.17,40.94,41.15,43609.0,38.1737,38.276,38.0622,38.2574,43609.0
2021-01-13 12:30:00,41.14,41.21,40.92,41.15,77559.0,38.2481,38.3132,38.0436,38.2574,77559.0
2021-01-13 13:00:00,41.14,41.16,40.98,41.09,48936.0,38.2481,38.2667,38.0994,38.2016,48936.0
2021-01-13 13:30:00,41.09,41.2,40.95,40.99,74238.0,38.2016,38.3039,38.0715,38.1087,74238.0
2021-01-13 14:00:00,40.99,41.15,40.93,40.97,86371.0,38.1087,38.2574,38.0529,38.0901,86371.0
2021-01-13 14:30:00,40.97,40.98,40.62,40.65,85204.0,38.0901,38.0994,37.7647,37.7926,85204.0
2021-01-13 15:00:00,40.65,40.68,40.51,40.58,65312.0,37.7926,37.8205,37.6624,37.7275,65312.0
2021-01-13 15:30:00,40.58,40.85,40.47,40.73,255723.0,37.7275,37.9785,37.6252,37.8669,255723.0
2021-01-14 09:30:00,41.14,41.56,41.01,41.23,126799.0,38.2481,38.6386,38.1273,38.3318,126799.0
2021-01-14 10:00:00,41.2,41.52,41.17,41.27,82974.0,38.3039,38.6014,38.276,38.369,82974.0
2021-01-14 10:30:00,41.26,41.59,40.98,41.15,61445.0,38.3597,38.6665,38.0994,38.2574,61445.0
2021-01-14 11:00:00,41.15,41.25,40.97,41.24,150535.0,38.2574,38.3504,38.0901,38.3411,150535.0
2021-01-14 11:30:00,41.22,41.31,41.17,41.23,48654.0,38.3225,38.4062,38.276,38.3318,48654.0
2021-01-14 12:00:00,41.25,41.34,41.17,41.33,50171.0,38.3504,38.4341,38.276,38.4248,50171.0
2021-01-14 12:30:00,41.33,41.35,41.19,41.26,32577.0,38.4248,38.4434,38.2946,38.3597,32577.0
2021-01-14 13:00:00,41.25,41.27,41.1,41.17,30753.0,38.3504,38.369,38.2109,38.276,30753.0
2021-01-14 13:30:00,41.16,41.27,41.16,41.17,28561.0,38.2667,38.369,38.2667,38.276,28561.0
2021-01-14 14:00:00,41.18,41.34,41.16,41.31,44707.0,38.2853,38.4341,38.2667,38.4062,44707.0
2021-01-14 14:30:00,41.31,41.39,40.99,41.0,85336.0,38.4062,38.4805,38.1087,38.118,85336.0
2021-01-14 15:00:00,41.0,41.07,40.76,40.79,60808.0,38.118,38.183,37.8948,37.9227,60808.0
2021-01-14 15:30:00,40.79,40.8,40.26,40.38,515360.0,37.9227,37.932,37.43,37.5415,515360.0
2021-01-15 09:30:00,39.66,39.83,38.37,39.26,357197.0,36.8722,37.0302,35.6728,36.5003,357197.0
2021-01-15 10:00:00,39.27,39.27,38.38,38.82,271126.0,36.5096,36.5096,35.6821,36.0912,271126.0
2021-01-15 10:30:00,38.76,39.24,38.69,39.0,115248.0,36.0354,36.4817,35.9703,36.2585,115248.0
2021-01-15 11:00:00,39.0,39.08,38.73,39.05,167570.0,36.2585,36.3329,36.0075,36.305,167570.0
2021-01-15 11:30:00,39.04,39.14,38.85,38.91,50809.0,36.2957,36.3887,36.1191,36.1749,50809.0
2021-01-15 12:00:00,38.92,39.11,38.84,38.96,71033.0,36.1842,36.3608,36.1098,36.2214,71033.0
2021-01-15 12:30:00,38.96,39.16,38.95,39.02,75664.0,36.2214,36.4073,36.2121,36.2771,75664.0
2021-01-15 13:00:00,39.01,39.06,38.86,39.0,73034.0,36.2678,36.3143,36.1284,36.2585,73034.0
2021-01-15 13:30:00,39.0,39.08,38.91,39.05,57958.0,36.2585,36.3329,36.1749,36.305,57958.0
2021-01-15 14:00:00,39.06,39.13,39.01,39.07,65384.0,36.3143,36.3794,36.2678,36.3236,65384.0
2021-01-15 14:30:00,39.08,39.2,38.97,39.04,48226.0,36.3329,36.4445,36.2307,36.2957,48226.0
2021-01-15 15:00:00,39.05,39.14,39.02,39.1,55454.0,36.305,36.3887,36.2771,36.3515,55454.0
2021-01-15 15:30:00,39.09,39.27,38.96,39.19,339002.0,36.3422,36.5096,36.2214,36.4352,339002.0
2021-01-19 09:30:00,39.74,40.22,39.55,39.62,300502.0,36.9465,37.3928,36.7699,36.835,300502.0
2021-01-19 10:00:00,39.61,39.75,39.33,39.41,110498.0,36.8257,36.9558,36.5654,36.6397,110498.0
2021-01-19 10:30:00,39.44,40.05,39.43,39.64,177698.0,36.6676,37.2347,36.6583,36.8536,177698.0
2021-01-19 11:00:00,39.63,40.05,39.63,40.02,58509.0,36.8443,37.2347,36.8443,37.2068,58509.0
2021-01-19 11:30:00,40.01,40.04,39.69,39.69,57070.0,37.1976,37.2254,36.9,36.9,57070.0
2021-01-19 12:00:00,39.65,39.68,39.48,39.54,44566.0,36.8629,36.8907,36.7048,36.7606,44566.0
2021-01-19 12:30:00,39.56,39.73,39.47,39.69,36149.0,36.7792,36.9372,36.6955,36.9,36149.0
2021-01-19 13:00:00,39.69,39.75,39.58,39.62,60534.0,36.9,36.9558,36.7978,36.835,60534.0
2021-01-19 13:30:00,39.65,39.72,39.59,39.64,59702.0,36.8629,36.9279,36.8071,36.8536,59702.0
2021-01-19 14:00:00,39.64,39.72,39.55,39.59,53831.0,36.8536,36.9279,36.7699,36.8071,53831.0
2021-01-19 14:30:00,39.59,39.66,39.54,39.63,50865.0,36.8071,36.8722,36.7606,36.8443,50865.0
2021-01-19 15:00:00,39.62,39.72,39.56,39.7,73128.0,36.835,36.9279,36.7792,36.9093,73128.0
2021-01-19 15:30:00,39.71,39.76,39.54,39.73,394818.0,36.9186,36.9651,36.7606,36.9372,394818.0
2021-01-20 09:30:00,40.08,40.12,39.67,39.9,111528.0,37.2626,37.2998,36.8815,37.0953,111528.0
2021-01-20 10:00:00,39.9,39.96,39.6,39.82,47027.0,37.0953,37.1511,36.8164,37.0209,47027.0
2021-01-20 10:30:00,39.85,39.87,39.66,39.77,36836.0,37.0488,37.0674,36.8722,36.9744,36836.0
2021-01-20 11:00:00,39.74,39.74,39.51,39.67,130279.0,36.9465,36.9465,36.7327,36.8815,130279.0
2021-01-20 11:30:00,39.66,39.75,39.57,39.73,72743.0,36.8722,36.9558,36.7885,36.9372,72743.0
2021-01-20 12:00:00,39.75,39.75,39.46,39.52,64077.0,36.9558,36.9558,36.6862,36.742,64077.0
2021-01-20 12:30:00,39.53,39.74,39.46,39.74,69074.0,36.7513,36.9465,36.6862,36.9465,69074.0
2021-01-20 13:00:00,39.74,39.8,39.68,39.7,48531.0,36.9465,37.0023,36.8907,36.9093,48531.0
2021-01-20 13:30:00,39.7,39.75,39.58,39.64,91394.0,36.9093,36.9558,36.7978,36.8536,91394.0
2021-01-20 14:00:00,39.64,39.78,39.61,39.77,65095.0,36.8536,36.9837,36.8257,36.9744,65095.0
2021-01-20 14:30:00,39.76,39.94,39.74,39.93,202291.0,36.9651,37.1325,36.9465,37.1232,202291.0
2021-01-20 15:00:00,39.93,40.2,39.93,40.15,182919.0,37.1232,37.3742,37.1232,37.3277,182919.0
2021-01-20 15:30:00,40.14,40.32,39.88,40.18,377412.0,37.3184,37.4858,37.0767,37.3556,377412.0
2021-01-21 09:30:00,40.21,40.49,39.86,39.93,156569.0,37.3835,37.6438,37.0581,37.1232,156569.0
2021-01-21 10:00:00,39.93,40.09,39.66,39.99,205116.0,37.1232,37.2719,36.8722,37.179,205116.0
2021-01-21 10:30:00,40.0,40.01,39.65,39.75,121183.0,37.1883,37.1976,36.8629,36.9558,121183.0
2021-01-21 11:00:00,39.76,39.84,39.55,39.69,78788.0,36.9651,37.0395,36.7699,36.9,78788.0
2021-01-21 11:30:00,39.69,39.69,39.45,39.48,67746.0,36.9,36.9,36.6769,36.7048,67746.0
2021-01-21 12:00:00,39.5,39.54,39.17,39.2,73524.0,36.7234,36.7606,36.4166,36.4445,73524.0
2021-01-21 12:30:00,39.19,39.24,39.02,39.03,69869.0,36.4352,36.4817,36.2771,36.2864,69869.0
2021-01-21 13:00:00,39.05,39.05,38.91,38.93,53796.0,36.305,36.305,36.1749,36.1935,53796.0
2021-01-21 13:30:00,38.93,39.06,38.92,38.98,56348.0,36.1935,36.3143,36.1842,36.24,56348.0
2021-01-21 14:00:00,38.97,39.19,38.96,39.1,72816.0,36.2307,36.4352,36.2214,36.3515,72816.0
2021-01-21 14:30:00,39.1,39.12,38.87,38.93,56007.0,36.3515,36.3701,36.1377,36.1935,56007.0
2021-01-21 15:00:00,38.93,38.98,38.72,38.8,79374.0,36.1935,36.24,35.9982,36.0726,79374.0
2021-01-21 15:30:00,38.8,38.92,38.74,38.74,257127.0,36.0726,36.1842,36.0168,36.0168,257127.0
2021-01-22 09:30:00,38.28,38.72,37.9,38.57,128977.0,35.5892,35.9982,35.2359,35.8588,128977.0
2021-01-22 10:00:00,38.6,38.7,38.11,38.16,69015.0,35.8867,35.9796,35.4311,35.4776,69015.0
2021-01-22 10:30:00,38.14,38.41,37.95,38.3,111929.0,35.459,35.71,35.2824,35.6078,111929.0
2021-01-22 11:00:00,38.32,38.37,38.14,38.17,37721.0,35.6263,35.6728,35.459,35.4869,37721.0
2021-01-22 11:30:00,38.15,38.3,38.11,38.19,54661.0,35.4683,35.6078,35.4311,35.5055,54661.0
2021-01-22 12:00:00,38.2,38.37,38.14,38.36,52104.0,35.5148,35.6728,35.459,35.6635,52104.0
2021-01-22 12:30:00,38.35,38.51,38.28,38.39,64916.0,35.6542,35.803,35.5892,35.6914,64916.0
2021-01-22 13:00:00,38.4,38.71,38.32,38.61,147461.0,35.7007,35.9889,35.6263,35.896,147461.0
2021-01-22 13:30:00,38.62,38.74,38.61,38.64,38114.0,35.9053,36.0168,35.896,35.9239,38114.0
2021-01-22 14:00:00,38.63,38.65,38.46,38.52,47998.0,35.9146,35.9332,35.7565,35.8123,47998.0
2021-01-22 14:30:00,38.52,38.57,38.46,38.51,43650.0,35.8123,35.8588,35.7565,35.803,43650.0
2021-01-22 15:00:00,38.52,38.63,38.5,38.63,77023.0,35.8123,35.9146,35.7937,35.9146,77023.0
2021-01-22 15:30:00,38.64,38.83,38.56,38.68,324442.0,35.9239,36.1005,35.8495,35.961,324442.0
2021-01-25 09:30:00,39.25,39.25,37.93,38.03,191060.0,36.491,36.491,35.2638,35.3567,191060.0
2021-01-25 10:00:00,38.02,38.68,38.01,38.68,109847.0,35.3474,35.961,35.3381,35.961,109847.0
2021-01-25 10:30:00,38.68,38.81,38.28,38.28,108537.0,35.961,36.0819,35.5892,35.5892,108537.0
2021-01-25 11:00:00,38.26,38.38,38.01,38.14,98173.0,35.5706,35.6821,35.3381,35.459,98173.0
2021-01-25 11:30:00,38.14,38.46,38.08,38.39,87014.0,35.459,35.7565,35.4032,35.6914,87014.0
2021-01-25 12:00:00,38.39,38.49,38.31,38.34,65754.0,35.6914,35.7844,35.6171,35.6449,65754.0
2021-01-25 12:30:00,38.35,38.47,38.3,38.35,62135.0,35.6542,35.7658,35.6078,35.6542,62135.0
2021-01-25 13:00:00,38.36,38.44,38.17,38.2,134507.0,35.6635,35.7379,35.4869,35.5148,134507.0
2021-01-25 13:30:00,38.2,38.56,38.19,38.44,63344.0,35.5148,35.8495,35.5055,35.7379,63344.0
2021-01-25 14:00:00,38.42,38.45,38.0,38.22,119129.0,35.7193,35.7472,35.3288,35.5334,119129.0
2021-01-25 14:30:00,38.22,38.3,38.07,38.2,70278.0,35.5334,35.6078,35.3939,35.5148,70278.0
2021-01-25 15:00:00,38.2,38.32,38.13,38.27,109188.0,35.5148,35.6263,35.4497,35.5799,109188.0
2021-01-25 15:30:00,38.26,38.5,38.16,38.35,545532.0,35.5706,35.7937,35.4776,35.6542,545532.0
2021-01-26 09:30:00,38.95,39.26,37.41,37.86,423209.0,36.2121,36.5003,34.7803,35.1987,423209.0
2021-01-26 10:00:00,37.86,37.91,37.18,37.45,242295.0,35.1987,35.2452,34.5665,34.8175,242295.0
2021-01-26 10:30:00,37.43,37.45,36.9,37.04,209526.0,34.7989,34.8175,34.3062,34.4363,209526.0
2021-01-26 11:00:00,37.05,37.9,37.0,37.9,387833.0,34.4456,35.2359,34.3991,35.2359,387833.0
2021-01-26 11:30:00,37.88,37.96,37.14,37.14,406382.0,35.2173,35.2917,34.5293,34.5293,406382.0
2021-01-26 12:00:00,37.14,37.17,36.59,36.75,179174.0,34.5293,34.5572,34.018,34.1667,179174.0
2021-01-26 12:30:00,36.73,37.06,36.57,36.68,140426.0,34.1481,34.4549,33.9994,34.1016,140426.0
2021-01-26 13:00:00,36.68,36.91,36.65,36.88,152768.0,34.1016,34.3155,34.0737,34.2876,152768.0
2021-01-26 13:30:00,36.87,36.88,36.21,36.26,141015.0,34.2783,34.2876,33.6647,33.7112,141015.0
2021-01-26 14:00:00,36.26,36.52,36.13,36.43,191744.0,33.7112,33.9529,33.5903,33.8692,191744.0
2021-01-26 14:30:00,36.41,36.98,36.4,36.97,157155.0,33.8506,34.3805,33.8413,34.3712,157155.0
2021-01-26 15:00:00,36.96,36.97,36.63,36.84,160068.0,34.3619,34.3712,34.0551,34.2504,160068.0
2021-01-26 15:30:00,36.84,37.47,36.56,36.6,523116.0,34.2504,34.8361,33.9901,34.0273,523116.0
2021-01-27 09:30:00,35.9,35.91,34.55,34.78,447905.0,33.3765,33.3858,32.1214,32.3352,447905.0
2021-01-27 10:00:00,34.78,35.69,34.55,35.63,229973.0,32.3352,33.1812,32.1214,33.1254,229973.0
2021-01-27 10:30:00,35.64,35.83,35.3,35.51,90907.0,33.1347,33.3114,32.8186,33.0139,90907.0
2021-01-27 11:00:00,35.54,35.72,35.41,35.51,106497.0,33.0418,33.2091,32.9209,33.0139,106497.0
2021-01-27 11:30:00,35.51,35.79,35.17,35.19,117515.0,33.0139,33.2742,32.6978,32.7164,117515.0
2021-01-27 12:00:00,35.18,35.57,35.16,35.33,119634.0,32.7071,33.0697,32.6885,32.8465,119634.0
2021-01-27 12:30:00,35.33,35.8,35.28,35.7,140096.0,32.8465,33.2835,32.8,33.1905,140096.0
2021-01-27 13:00:00,35.71,35.8,35.5,35.63,57410.0,33.1998,33.2835,33.0046,33.1254,57410.0
2021-01-27 13:30:00,35.63,35.95,35.58,35.85,91873.0,33.1254,33.4229,33.079,33.33,91873.0
2021-01-27 14:00:00,35.84,35.89,35.48,35.62,104427.0,33.3207,33.3672,32.986,33.1161,104427.0
2021-01-27 14:30:00,35.62,35.69,35.3,35.42,107591.0,33.1161,33.1812,32.8186,32.9302,107591.0
2021-01-27 15:00:00,35.41,35.64,35.22,35.26,159849.0,32.9209,33.1347,32.7443,32.7814,159849.0
2021-01-27 15:30:00,35.24,35.34,35.1,35.2,458113.0,32.7629,32.8558,32.6327,32.7257,458113.0
2021-01-28 09:30:00,35.8,35.88,34.6,34.6,222001.0,33.2835,33.3579,32.1678,32.1678,222001.0
2021-01-28 10:00:00,34.63,34.7,34.15,34.27,308981.0,32.1957,32.2608,31.7495,31.861,308981.0
2021-01-28 10:30:00,34.26,34.38,33.92,34.32,256282.0,31.8517,31.9633,31.5356,31.9075,256282.0
2021-01-28 11:00:00,34.31,34.47,34.1,34.3,114274.0,31.8982,32.047,31.703,31.8889,114274.0
2021-01-28 11:30:00,34.33,35.02,34.29,34.7,112871.0,31.9168,32.5583,31.8796,32.2608,112871.0
2021-01-28 12:00:00,34.71,34.79,34.5,34.69,115761.0,32.2701,32.3445,32.0749,32.2515,115761.0
2021-01-28 12:30:00,34.68,34.91,34.49,34.78,171220.0,32.2422,32.456,32.0656,32.3352,171220.0
2021-01-28 13:00:00,34.79,34.82,34.5,34.66,89426.0,32.3445,32.3724,32.0749,32.2236,89426.0
2021-01-28 13:30:00,34.68,34.95,34.66,34.8,66727.0,32.2422,32.4932,32.2236,32.3538,66727.0
2021-01-28 14:00:00,34.81,35.07,34.79,35.02,85375.0,32.3631,32.6048,32.3445,32.5583,85375.0
2021-01-28 14:30:00,35.0,35.24,34.96,35.13,95959.0,32.5397,32.7629,32.5025,32.6606,95959.0
2021-01-28 15:00:00,35.13,35.32,34.96,35.25,117535.0,32.6606,32.8372,32.5025,32.7721,117535.0
2021-01-28 15:30:00,35.23,35.89,35.05,35.13,459435.0,32.7536,33.3672,32.5862,32.6606,459435.0
2021-01-29 09:30:00,36.0,36.0,35.11,35.54,177272.0,33.4694,33.4694,32.642,33.0418,177272.0
2021-01-29 10:00:00,35.51,35.67,34.62,34.7,176891.0,33.0139,33.1626,32.1864,32.2608,176891.0
2021-01-29 10:30:00,34.65,34.83,34.18,34.31,198616.0,32.2143,32.3817,31.7774,31.8982,198616.0
2021-01-29 11:00:00,34.33,34.62,34.23,34.45,91073.0,31.9168,32.1864,31.8238,32.0284,91073.0
2021-01-29 11:30:00,34.43,34.46,34.18,34.38,67512.0,32.0098,32.0377,31.7774,31.9633,67512.0
2021-01-29 12:00:00,34.37,34.38,33.95,34.05,102193.0,31.954,31.9633,31.5635,31.6565,102193.0
2021-01-29 12:30:00,34.04,34.17,33.77,34.07,207723.0,31.6472,31.7681,31.3962,31.6751,207723.0
2021-01-29 13:00:00,34.05,34.58,34.03,34.52,202681.0,31.6565,32.1492,31.6379,32.0935,202681.0
2021-01-29 13:30:00,34.53,34.57,34.2,34.26,145178.0,32.1028,32.1399,31.796,31.8517,145178.0
2021-01-29 14:00:00,34.25,34.64,34.11,34.15,87932.0,31.8424,32.205,31.7123,31.7495,87932.0
2021-01-29 14:30:00,34.17,34.41,34.1,34.29,92451.0,31.7681,31.9912,31.703,31.8796,92451.0
2021-01-29 15:00:00,34.28,34.62,34.27,34.53,90145.0,31.8703,32.1864,31.861,32.1028,90145.0
2021-01-29 15:30:00,34.5,34.65,34.27,34.28,466516.0,32.0749,32.2143,31.861,31.8703,466516.0
2021-02-01 09:30:00,34.95,35.28,34.02,34.29,109910.0,32.4932,32.8,31.6286,31.8796,109910.0
2021-02-01 10:00:00,34.25,34.54,34.19,34.23,98309.0,31.8424,32.1121,31.7867,31.8238,98309.0
2021-02-01 10:30:00,34.17,34.36,33.98,34.07,108429.0,31.7681,31.9447,31.5914,31.6751,108429.0
2021-02-01 11:00:00,34.1,34.36,33.95,34.3,94850.0,31.703,31.9447,31.5635,31.8889,94850.0
2021-02-01 11:30:00,34.31,34.65,34.22,34.47,124447.0,31.8982,32.2143,31.8146,32.047,124447.0
2021-02-01 12:00:00,34.48,34.55,34.2,34.26,40944.0,32.0563,32.1214,31.796,31.8517,40944.0
2021-02-01 12:30:00,34.26,34.46,34.26,34.45,32580.0,31.8517,32.0377,31.8517,32.0284,32580.0
2021-02-01 13:00:00,34.48,34.61,34.42,34.45,41209.0,32.0563,32.1771,32.0005,32.0284,41209.0
2021-02-01 13:30:00,34.46,34.52,34.41,34.47,62939.0,32.0377,32.0935,31.9912,32.047,62939.0
2021-02-01 14:00:00,34.47,34.77,34.46,34.77,94968.0,32.047,32.3259,32.0377,32.3259,94968.0
2021-02-01 14:30:00,34.78,34.81,34.68,34.73,62724.0,32.3352,32.3631,32.2422,32.2887,62724.0
2021-02-01 15:00:00,34.73,34.93,34.73,34.92,128351.0,32.2887,32.4746,32.2887,32.4653,128351.0
2021-02-01 15:30:00,34.91,35.05,34.79,34.91,221917.0,32.456,32.5862,32.3445,32.456,221917.0
2021-02-02 09:30:00,35.16,35.33,34.7,35.05,197833.0,32.6885,32.8465,32.2608,32.5862,197833.0
2021-02-02 10:00:00,35.09,35.1,34.75,34.86,105555.0,32.6234,32.6327,32.3073,32.4096,105555.0
2021-02-02 10:30:00,34.88,35.13,34.83,34.97,78560.0,32.4282,32.6606,32.3817,32.5118,78560.0
2021-02-02 11:00:00,34.96,35.09,34.9,34.93,54380.0,32.5025,32.6234,32.4468,32.4746,54380.0
2021-02-02 11:30:00,34.95,35.07,34.87,34.98,79290.0,32.4932,32.6048,32.4189,32.5211,79290.0
2021-02-02 12:00:00,34.98,35.33,34.98,35.21,126687.0,32.5211,32.8465,32.5211,32.735,126687.0
2021-02-02 12:30:00,35.2,35.43,35.11,35.42,71282.0,32.7257,32.9395,32.642,32.9302,71282.0
2021-02-02 13:00:00,35.43,35.45,35.3,35.4,71995.0,32.9395,32.9581,32.8186,32.9116,71995.0
2021-02-02 13:30:00,35.41,35.45,35.31,35.37,56300.0,32.9209,32.9581,32.8279,32.8837,56300.0
2021-02-02 14:00:00,35.39,35.42,35.24,35.26,56859.0,32.9023,32.9302,32.7629,32.7814,56859.0
2021-02-02 14:30:00,35.27,35.39,35.23,35.37,71631.0,32.7907,32.9023,32.7536,32.8837,71631.0
2021-02-02 15:00:00,35.38,35.41,35.23,35.27,76810.0,32.893,32.9209,32.7536,32.7907,76810.0
2021-02-02 15:30:00,35.27,35.36,35.14,35.33,170051.0,32.7907,32.8744,32.6699,32.8465,170051.0
2021-02-03 09:30:00,36.67,36.75,36.21,36.68,289950.0,34.0923,34.1667,33.6647,34.1016,289950.0
2021-02-03 10:00:00,36.69,36.93,36.59,36.62,124966.0,34.1109,34.3341,34.018,34.0458,124966.0
2021-02-03 10:30:00,36.62,36.81,36.6,36.66,109940.0,34.0458,34.2225,34.0273,34.083,109940.0
2021-02-03 11:00:00,36.68,36.8,36.49,36.59,57870.0,34.1016,34.2132,33.925,34.018,57870.0
2021-02-03 11:30:00,36.6,36.66,36.5,36.59,45355.0,34.0273,34.083,33.9343,34.018,45355.0
2021-02-03 12:00:00,36.55,36.64,36.48,36.55,73443.0,33.9808,34.0644,33.9157,33.9808,73443.0
2021-02-03 12:30:00,36.53,36.57,36.36,36.57,45786.0,33.9622,33.9994,33.8041,33.9994,45786.0
2021-02-03 13:00:00,36.58,36.85,36.54,36.78,60936.0,34.0087,34.2597,33.9715,34.1946,60936.0
2021-02-03 13:30:00,36.78,36.91,36.66,36.87,71657.0,34.1946,34.3155,34.083,34.2783,71657.0
2021-02-03 14:00:00,36.88,36.95,36.82,36.93,53965.0,34.2876,34.3527,34.2318,34.3341,53965.0
2021-02-03 14:30:00,36.93,36.96,36.82,36.95,54007.0,34.3341,34.3619,34.2318,34.3527,54007.0
2021-02-03 15:00:00,36.94,37.0,36.84,36.87,99935.0,34.3434,34.3991,34.2504,34.2783,99935.0
2021-02-03 15:30:00,36.87,36.92,36.51,36.86,283624.0,34.2783,34.3248,33.9436,34.269,283624.0
2021-02-04 09:30:00,36.86,37.45,36.44,36.9,225652.0,34.269,34.8175,33.8785,34.3062,225652.0
2021-02-04 10:00:00,36.92,37.17,36.88,36.98,134557.0,34.3248,34.5572,34.2876,34.3805,134557.0
2021-02-04 10:30:00,36.98,37.08,36.77,36.91,63654.0,34.3805,34.4735,34.1853,34.3155,63654.0
2021-02-04 11:00:00,36.91,37.2,36.88,37.15,161745.0,34.3155,34.5851,34.2876,34.5386,161745.0
2021-02-04 11:30:00,37.15,37.2,37.04,37.17,39759.0,34.5386,34.5851,34.4363,34.5572,39759.0
2021-02-04 12:00:00,37.18,37.21,37.06,37.2,49876.0,34.5665,34.5944,34.4549,34.5851,49876.0
2021-02-04 12:30:00,37.2,37.3,37.14,37.23,44634.0,34.5851,34.678,34.5293,34.613,44634.0
2021-02-04 13:00:00,37.23,37.4,37.2,37.36,76933.0,34.613,34.771,34.5851,34.7338,76933.0
2021-02-04 13:30:00,37.35,37.37,37.22,37.34,49729.0,34.7245,34.7431,34.6037,34.7152,49729.0
2021-02-04 14:00:00,37.37,37.44,37.13,37.16,65783.0,34.7431,34.8082,34.52,34.5479,65783.0
2021-02-04 14:30:00,37.16,37.21,37.08,37.16,68749.0,34.5479,34.5944,34.4735,34.5479,68749.0
2021-02-04 15:00:00,37.16,37.17,37.04,37.13,75583.0,34.5479,34.5572,34.4363,34.52,75583.0
2021-02-04 15:30:00,37.13,37.3,37.09,37.17,236728.0,34.52,34.678,34.4828,34.5572,236728.0
2021-02-05 09:30:00,37.58,38.01,37.52,37.78,123341.0,34.9384,35.3381,34.8826,35.1243,123341.0
2021-02-05 10:00:00,37.74,38.02,37.6,38.0,95607.0,35.0871,35.3474,34.957,35.3288,95607.0
2021-02-05 10:30:00,38.02,38.3,38.02,38.25,93540.0,35.3474,35.6078,35.3474,35.5613,93540.0
2021-02-05 11:00:00,38.26,38.37,38.21,38.34,65333.0,35.5706,35.6728,35.5241,35.6449,65333.0
2021-02-05 11:30:00,38.33,38.33,37.98,38.16,86656.0,35.6356,35.6356,35.3102,35.4776,86656.0
2021-02-05 12:00:00,38.17,38.21,38.06,38.19,49610.0,35.4869,35.5241,35.3846,35.5055,49610.0
2021-02-05 12:30:00,38.18,38.24,38.01,38.04,48711.0,35.4962,35.552,35.3381,35.366,48711.0
2021-02-05 13:00:00,38.03,38.09,37.94,38.01,54821.0,35.3567,35.4125,35.2731,35.3381,54821.0
2021-02-05 13:30:00,38.0,38.03,37.84,37.89,93192.0,35.3288,35.3567,35.1801,35.2266,93192.0
2021-02-05 14:00:00,37.89,37.98,37.7,37.82,75804.0,35.2266,35.3102,35.0499,35.1615,75804.0
2021-02-05 14:30:00,37.83,37.94,37.82,37.85,59779.0,35.1708,35.2731,35.1615,35.1894,59779.0
2021-02-05 15:00:00,37.85,37.86,37.74,37.8,51119.0,35.1894,35.1987,35.0871,35.1429,51119.0
2021-02-05 15:30:00,37.8,37.93,37.59,37.63,291847.0,35.1429,35.2638,34.9477,34.9849,291847.0
2021-02-08 09:30:00,38.3,39.13,38.16,39.08,216228.0,35.6078,36.3794,35.4776,36.3329,216228.0
2021-02-08 10:00:00,39.09,39.15,38.47,38.58,103628.0,36.3422,36.398,35.7658,35.8681,103628.0
2021-02-08 10:30:00,38.58,38.6,38.32,38.53,214873.0,35.8681,35.8867,35.6263,35.8216,214873.0
2021-02-08 11:00:00,38.53,38.68,38.43,38.51,96978.0,35.8216,35.961,35.7286,35.803,96978.0
2021-02-08 11:30:00,38.52,38.55,38.41,38.5,40206.0,35.8123,35.8402,35.71,35.7937,40206.0
2021-02-08 12:00:00,38.49,38.49,38.35,38.4,34016.0,35.7844,35.7844,35.6542,35.7007,34016.0
2021-02-08 12:30:00,38.41,38.46,38.3,38.4,45344.0,35.71,35.7565,35.6078,35.7007,45344.0
2021-02-08 13:00:00,38.41,38.41,38.24,38.28,34299.0,35.71,35.71,35.552,35.5892,34299.0
2021-02-08 13:30:00,38.27,38.3,38.16,38.17,76740.0,35.5799,35.6078,35.4776,35.4869,76740.0
2021-02-08 14:00:00,38.17,38.3,38.13,38.27,53504.0,35.4869,35.6078,35.4497,35.5799,53504.0
2021-02-08 14:30:00,38.26,38.26,38.14,38.23,60035.0,35.5706,35.5706,35.459,35.5427,60035.0
2021-02-08 15:00:00,38.23,38.41,38.21,38.41,54955.0,35.5427,35.71,35.5241,35.71,54955.0
2021-02-08 15:30:00,38.41,38.44,38.17,38.42,265684.0,35.71,35.7379,35.4869,35.7193,265684.0
2021-02-09 09:30:00,39.18,39.22,38.72,39.13,320898.0,36.4259,36.4631,35.9982,36.3794,320898.0
2021-02-09 10:00:00,39.1,39.1,38.55,38.58,83356.0,36.3515,36.3515,35.8402,35.8681,83356.0
2021-02-09 10:30:00,38.55,38.61,38.35,38.49,81198.0,35.8402,35.896,35.6542,35.7844,81198.0
2021-02-09 11:00:00,38.51,38.54,38.19,38.29,61202.0,35.803,35.8309,35.5055,35.5985,61202.0
2021-02-09 11:30:00,38.28,38.44,38.22,38.41,39548.0,35.5892,35.7379,35.5334,35.71,39548.0
2021-02-09 12:00:00,38.41,38.51,38.35,38.48,63401.0,35.71,35.803,35.6542,35.7751,63401.0
2021-02-09 12:30:00,38.47,38.6,38.47,38.56,48503.0,35.7658,35.8867,35.7658,35.8495,48503.0
2021-02-09 13:00:00,38.57,38.57,38.28,38.3,44808.0,35.8588,35.8588,35.5892,35.6078,44808.0
2021-02-09 13:30:00,38.29,38.43,38.26,38.35,32644.0,35.5985,35.7286,35.5706,35.6542,32644.0
2021-02-09 14:00:00,38.35,38.4,38.27,38.32,29014.0,35.6542,35.7007,35.5799,35.6263,29014.0
2021-02-09 14:30:00,38.33,38.33,38.11,38.11,45697.0,35.6356,35.6356,35.4311,35.4311,45697.0
2021-02-09 15:00:00,38.14,38.25,38.14,38.2,49459.0,35.459,35.5613,35.459,35.5148,49459.0
2021-02-09 15:30:00,38.2,38.56,38.18,38.42,230260.0,35.5148,35.8495,35.4962,35.7193,230260.0
2021-02-10 09:30:00,38.76,38.9,38.24,38.34,130336.0,36.0354,36.1656,35.552,35.6449,130336.0
2021-02-10 10:00:00,38.31,38.6,37.92,37.95,155216.0,35.6171,35.8867,35.2545,35.2824,155216.0
2021-02-10 10:30:00,37.95,38.06,37.69,38.06,79887.0,35.2824,35.3846,35.0406,35.3846,79887.0
2021-02-10 11:00:00,38.02,38.33,38.02,38.14,35907.0,35.3474,35.6356,35.3474,35.459,35907.0
2021-02-10 11:30:00,38.15,38.32,38.11,38.27,26857.0,35.4683,35.6263,35.4311,35.5799,26857.0
2021-02-10 12:00:00,38.26,38.47,38.14,38.44,43239.0,35.5706,35.7658,35.459,35.7379,43239.0
2021-02-10 12:30:00,38.43,38.64,38.43,38.59,40186.0,35.7286,35.9239,35.7286,35.8774,40186.0
2021-02-10 13:00:00,38.59,38.71,38.5,38.64,43748.0,35.8774,35.9889,35.7937,35.9239,43748.0
2021-02-10 13:30:00,38.64,38.74,38.57,38.63,50107.0,35.9239,36.0168,35.8588,35.9146,50107.0
2021-02-10 14:00:00,38.65,38.71,38.56,38.62,43207.0,35.9332,35.9889,35.8495,35.9053,43207.0
2021-02-10 14:30:00,38.63,38.75,38.62,38.68,72938.0,35.9146,36.0261,35.9053,35.961,72938.0
2021-02-10 15:00:00,38.67,38.68,38.52,38.52,46697.0,35.9517,35.961,35.8123,35.8123,46697.0
2021-02-10 15:30:00,38.53,38.53,38.36,38.43,174015.0,35.8216,35.8216,35.6635,35.7286,174015.0
2021-02-11 09:30:00,38.4,38.68,38.07,38.34,154439.0,35.7007,35.961,35.3939,35.6449,154439.0
2021-02-11 10:00:00,38.29,38.64,38.25,38.62,51236.0,35.5985,35.9239,35.5613,35.9053,51236.0
2021-02-11 10:30:00,38.65,38.67,38.45,38.49,47527.0,35.9332,35.9517,35.7472,35.7844,47527.0
2021-02-11 11:00:00,38.53,38.55,38.28,38.43,39537.0,35.8216,35.8402,35.5892,35.7286,39537.0
2021-02-11 11:30:00,38.41,38.52,38.35,38.37,40347.0,35.71,35.8123,35.6542,35.6728,40347.0
2021-02-11 12:00:00,38.37,38.37,37.85,37.86,37036.0,35.6728,35.6728,35.1894,35.1987,37036.0
2021-02-11 12:30:00,37.87,38.01,37.78,37.95,61566.0,35.208,35.3381,35.1243,35.2824,61566.0
2021-02-11 13:00:00,37.95,38.19,37.89,38.14,51648.0,35.2824,35.5055,35.2266,35.459,51648.0
2021-02-11 13:30:00,38.16,38.38,38.13,38.3,60593.0,35.4776,35.6821,35.4497,35.6078,60593.0
2021-02-11 14:00:00,38.3,38.53,38.24,38.53,55539.0,35.6078,35.8216,35.552,35.8216,55539.0
2021-02-11 14:30:00,38.51,38.73,38.4,38.71,91215.0,35.803,36.0075,35.7007,35.9889,91215.0
2021-02-11 15:00:00,38.71,38.86,38.66,38.76,75206.0,35.9889,36.1284,35.9424,36.0354,75206.0
2021-02-11 15:30:00,38.77,38.84,38.69,38.79,203344.0,36.0447,36.1098,35.9703,36.0633,203344.0
2021-02-12 09:30:00,38.56,38.87,38.4,38.84,95226.0,35.8495,36.1377,35.7007,36.1098,95226.0
2021-02-12 10:00:00,38.84,38.99,38.71,38.93,38134.0,36.1098,36.2493,35.9889,36.1935,38134.0
2021-02-12 10:30:00,38.91,39.13,38.88,39.04,32262.0,36.1749,36.3794,36.147,36.2957,32262.0
2021-02-12 11:00:00,39.02,39.07,38.78,38.78,29023.0,36.2771,36.3236,36.054,36.054,29023.0
2021-02-12 11:30:00,38.82,39.09,38.82,39.04,35167.0,36.0912,36.3422,36.0912,36.2957,35167.0
2021-02-12 12:00:00,39.02,39.42,39.02,39.34,72525.0,36.2771,36.649,36.2771,36.5746,72525.0
2021-02-12 12:30:00,39.34,39.37,39.23,39.25,108698.0,36.5746,36.6025,36.4724,36.491,108698.0
2021-02-12 13:00:00,39.24,39.35,39.07,39.12,60346.0,36.4817,36.5839,36.3236,36.3701,60346.0
2021-02-12 13:30:00,39.13,39.18,39.07,39.17,37597.0,36.3794,36.4259,36.3236,36.4166,37597.0
2021-02-12 14:00:00,39.13,39.24,39.11,39.24,32497.0,36.3794,36.4817,36.3608,36.4817,32497.0
2021-02-12 14:30:00,39.2,39.23,39.09,39.21,39997.0,36.4445,36.4724,36.3422,36.4538,39997.0
2021-02-12 15:00:00,39.21,39.25,39.12,39.15,43702.0,36.4538,36.491,36.3701,36.398,43702.0
2021-02-12 15:30:00,39.14,39.37,39.11,39.34,187802.0,36.3887,36.6025,36.3608,36.5746,187802.0
2021-02-16 09:30:00,39.59,40.68,39.59,40.23,220149.0,36.8071,37.8205,36.8071,37.4021,220149.0
2021-02-16 10:00:00,40.23,40.8,40.23,40.62,145926.0,37.4021,37.932,37.4021,37.7647,145926.0
2021-02-16 10:30:00,40.63,40.78,40.5,40.68,128378.0,37.774,37.9134,37.6531,37.8205,128378.0
2021-02-16 11:00:00,40.68,40.77,40.62,40.66,111204.0,37.8205,37.9041,37.7647,37.8019,111204.0
2021-02-16 11:30:00,40.66,41.01,40.56,40.87,122238.0,37.8019,38.1273,37.7089,37.9971,122238.0
2021-02-16 12:00:00,40.9,41.07,40.87,40.92,77823.0,38.025,38.183,37.9971,38.0436,77823.0
2021-02-16 12:30:00,40.91,41.11,40.9,41.05,57902.0,38.0343,38.2202,38.025,38.1644,57902.0
2021-02-16 13:00:00,41.05,41.22,40.99,41.12,81575.0,38.1644,38.3225,38.1087,38.2295,81575.0
2021-02-16 13:30:00,41.13,41.23,41.01,41.12,124834.0,38.2388,38.3318,38.1273,38.2295,124834.0
2021-02-16 14:00:00,41.12,41.16,41.05,41.15,133367.0,38.2295,38.2667,38.1644,38.2574,133367.0
2021-02-16 14:30:00,41.14,41.23,41.03,41.19,148288.0,38.2481,38.3318,38.1459,38.2946,148288.0
2021-02-16 15:00:00,41.21,41.33,41.2,41.26,123048.0,38.3132,38.4248,38.3039,38.3597,123048.0
2021-02-16 15:30:00,41.26,41.4,41.18,41.18,430398.0,38.3597,38.4898,38.2853,38.2853,430398.0
2021-02-17 09:30:00,41.43,41.49,40.84,41.3,124866.0,38.5177,38.5735,37.9692,38.3969,124866.0
2021-02-17 10:00:00,41.32,41.52,41.19,41.41,55743.0,38.4155,38.6014,38.2946,38.4991,55743.0
2021-02-17 10:30:00,41.41,41.43,41.11,41.17,70333.0,38.4991,38.5177,38.2202,38.276,70333.0
2021-02-17 11:00:00,41.14,41.17,40.72,40.82,43508.0,38.2481,38.276,37.8576,37.9506,43508.0
2021-02-17 11:30:00,40.82,40.83,40.56,40.8,58659.0,37.9506,37.9599,37.7089,37.932,58659.0
2021-02-17 12:00:00,40.86,41.02,40.8,41.01,50543.0,37.9878,38.1366,37.932,38.1273,50543.0
2021-02-17 12:30:00,40.99,41.05,40.92,40.98,39394.0,38.1087,38.1644,38.0436,38.0994,39394.0
2021-02-17 13:00:00,40.98,41.02,40.88,40.94,37735.0,38.0994,38.1366,38.0064,38.0622,37735.0
2021-02-17 13:30:00,40.94,40.94,40.85,40.93,39691.0,38.0622,38.0622,37.9785,38.0529,39691.0
2021-02-17 14:00:00,40.94,41.05,40.92,40.99,35661.0,38.0622,38.1644,38.0436,38.1087,35661.0
2021-02-17 14:30:00,40.99,41.05,40.95,40.99,45526.0,38.1087,38.1644,38.0715,38.1087,45526.0
2021-02-17 15:00:00,40.98,41.04,40.82,40.82,55152.0,38.0994,38.1551,37.9506,37.9506,55152.0
2021-02-17 15:30:00,40.83,40.92,40.7,40.72,214533.0,37.9599,38.0436,37.839,37.8576,214533.0
2021-02-18 09:30:00,40.54,40.54,40.1,40.28,127970.0,37.6903,37.6903,37.2812,37.4486,127970.0
2021-02-18 10:00:00,40.2,40.26,39.66,39.77,48864.0,37.3742,37.43,36.8722,36.9744,48864.0
2021-02-18 10:30:00,39.78,39.83,39.62,39.63,65779.0,36.9837,37.0302,36.835,36.8443,65779.0
2021-02-18 11:00:00,39.62,39.72,39.49,39.55,32009.0,36.835,36.9279,36.7141,36.7699,32009.0
2021-02-18 11:30:00,39.55,39.77,39.53,39.7,55006.0,36.7699,36.9744,36.7513,36.9093,55006.0
2021-02-18 12:00:00,39.67,39.67,39.38,39.5,36165.0,36.8815,36.8815,36.6118,36.7234,36165.0
2021-02-18 12:30:00,39.49,39.49,39.36,39.38,27045.0,36.7141,36.7141,36.5932,36.6118,27045.0
2021-02-18 13:00:00,39.37,39.56,39.28,39.51,32563.0,36.6025,36.7792,36.5189,36.7327,32563.0
2021-02-18 13:30:00,39.51,39.62,39.41,39.46,34493.0,36.7327,36.835,36.6397,36.6862,34493.0
2021-02-18 14:00:00,39.44,39.66,39.43,39.61,37834.0,36.6676,36.8722,36.6583,36.8257,37834.0
2021-02-18 14:30:00,39.62,39.76,39.56,39.65,34499.0,36.835,36.9651,36.7792,36.8629,34499.0
2021-02-18 15:00:00,39.65,39.91,39.64,39.81,48297.0,36.8629,37.1046,36.8536,37.0116,48297.0
2021-02-18 15:30:00,39.8,39.93,39.67,39.71,158035.0,37.0023,37.1232,36.8815,36.9186,158035.0
2021-02-19 09:30:00,40.07,40.54,40.01,40.52,151948.0,37.2533,37.6903,37.1976,37.6717,151948.0
2021-02-19 10:00:00,40.53,40.78,40.32,40.78,95043.0,37.681,37.9134,37.4858,37.9134,95043.0
2021-02-19 10:30:00,40.77,40.77,40.54,40.61,54319.0,37.9041,37.9041,37.6903,37.7554,54319.0
2021-02-19 11:00:00,40.62,40.94,40.61,40.94,51563.0,37.7647,38.0622,37.7554,38.0622,51563.0
2021-02-19 11:30:00,40.93,41.0,40.76,40.92,78320.0,38.0529,38.118,37.8948,38.0436,78320.0
2021-02-19 12:00:00,40.94,41.01,40.81,40.82,47216.0,38.0622,38.1273,37.9413,37.9506,47216.0
2021-02-19 12:30:00,40.84,40.95,40.79,40.87,50332.0,37.9692,38.0715,37.9227,37.9971,50332.0
2021-02-19 13:00:00,40.87,40.92,40.81,40.91,25853.0,37.9971,38.0436,37.9413,38.0343,25853.0
2021-02-19 13:30:00,40.9,41.0,40.87,40.99,35359.0,38.025,38.118,37.9971,38.1087,35359.0
2021-02-19 14:00:00,40.99,41.04,40.85,40.87,35654.0,38.1087,38.1551,37.9785,37.9971,35654.0
2021-02-19 14:30:00,40.88,40.92,40.85,40.89,37202.0,38.0064,38.0436,37.9785,38.0157,37202.0
2021-02-19 15:00:00,40.89,41.0,40.87,40.95,33342.0,38.0157,38.118,37.9971,38.0715,33342.0
2021-02-19 15:30:00,40.94,41.06,40.82,40.84,183702.0,38.0622,38.1737,37.9506,37.9692,183702.0
2021-02-22 09:30:00,40.63,41.2,40.42,40.79,72888.0,37.774,38.3039,37.5787,37.9227,72888.0
2021-02-22 10:00:00,40.78,41.44,40.69,41.44,78219.0,37.9134,38.527,37.8298,38.527,78219.0
2021-02-22 10:30:00,41.44,41.59,41.27,41.29,31459.0,38.527,38.6665,38.369,38.3876,31459.0
2021-02-22 11:00:00,41.3,41.65,41.29,41.55,58170.0,38.3969,38.7223,38.3876,38.6293,58170.0
2021-02-22 11:30:00,41.52,41.99,41.45,41.99,42621.0,38.6014,39.0384,38.5363,39.0384,42621.0
2021-02-22 12:00:00,41.97,42.28,41.96,42.27,59314.0,39.0198,39.308,39.0105,39.2987,59314.0
2021-02-22 12:30:00,42.26,42.44,42.2,42.4,45661.0,39.2894,39.4567,39.2336,39.4196,45661.0
2021-02-22 13:00:00,42.38,42.57,42.32,42.46,62268.0,39.401,39.5776,39.3452,39.4753,62268.0
2021-02-22 13:30:00,42.47,42.76,42.46,42.59,50623.0,39.4846,39.7542,39.4753,39.5962,50623.0
2021-02-22 14:00:00,42.6,42.72,42.46,42.64,61653.0,39.6055,39.7171,39.4753,39.6427,61653.0
2021-02-22 14:30:00,42.63,42.68,42.43,42.53,54504.0,39.6334,39.6799,39.4474,39.5404,54504.0
2021-02-22 15:00:00,42.54,42.58,42.16,42.16,60735.0,39.5497,39.5869,39.1964,39.1964,60735.0
2021-02-22 15:30:00,42.16,42.2,41.92,42.04,271784.0,39.1964,39.2336,38.9733,39.0849,271784.0
2021-02-23 09:30:00,41.77,42.19,41.23,41.73,110496.0,38.8338,39.2243,38.3318,38.7966,110496.0
2021-02-23 10:00:00,41.72,42.55,41.6,42.41,103797.0,38.7874,39.559,38.6758,39.4288,103797.0
2021-02-23 10:30:00,42.43,42.47,41.87,41.95,81480.0,39.4474,39.4846,38.9268,39.0012,81480.0
2021-02-23 11:00:00,41.92,42.1,41.74,41.95,52445.0,38.9733,39.1406,38.8059,39.0012,52445.0
2021-02-23 11:30:00,41.94,42.13,41.81,41.97,35063.0,38.9919,39.1685,38.871,39.0198,35063.0
2021-02-23 12:00:00,41.97,42.08,41.92,42.06,60241.0,39.0198,39.122,38.9733,39.1035,60241.0
2021-02-23 12:30:00,42.05,42.08,41.85,41.85,29187.0,39.0942,39.122,38.9082,38.9082,29187.0
2021-02-23 13:00:00,41.78,42.06,41.78,42.06,29682.0,38.8431,39.1035,38.8431,39.1035,29682.0
2021-02-23 13:30:00,42.04,42.14,41.84,41.9,72687.0,39.0849,39.1778,38.8989,38.9547,72687.0
2021-02-23 14:00:00,41.89,42.25,41.88,42.23,109655.0,38.9454,39.2801,38.9361,39.2615,109655.0
2021-02-23 14:30:00,42.22,42.32,42.07,42.32,43971.0,39.2522,39.3452,39.1127,39.3452,43971.0
2021-02-23 15:00:00,42.3,42.53,42.29,42.53,62959.0,39.3266,39.5404,39.3173,39.5404,62959.0
2021-02-23 15:30:00,42.52,42.87,42.43,42.83,388150.0,39.5311,39.8565,39.4474,39.8193,388150.0
2021-02-24 09:30:00,42.91,43.77,42.91,43.47,123800.0,39.8937,40.6932,39.8937,40.4143,123800.0
2021-02-24 10:00:00,43.52,43.61,43.17,43.3,96192.0,40.4608,40.5445,40.1354,40.2563,96192.0
2021-02-24 10:30:00,43.26,43.47,43.2,43.31,39347.0,40.2191,40.4143,40.1633,40.2656,39347.0
2021-02-24 11:00:00,43.32,43.44,43.23,43.34,28516.0,40.2749,40.3864,40.1912,40.2935,28516.0
2021-02-24 11:30:00,43.34,43.47,43.3,43.37,42540.0,40.2935,40.4143,40.2563,40.3214,42540.0
2021-02-24 12:00:00,43.38,43.72,43.34,43.67,42514.0,40.3307,40.6468,40.2935,40.6003,42514.0
2021-02-24 12:30:00,43.67,43.78,43.54,43.68,80708.0,40.6003,40.7025,40.4794,40.6096,80708.0
2021-02-24 13:00:00,43.66,43.79,43.51,43.56,57293.0,40.591,40.7118,40.4515,40.498,57293.0
2021-02-24 13:30:00,43.55,43.69,43.53,43.56,61812.0,40.4887,40.6189,40.4701,40.498,61812.0
2021-02-24 14:00:00,43.57,43.63,43.46,43.62,43674.0,40.5073,40.5631,40.405,40.5538,43674.0
2021-02-24 14:30:00,43.63,43.83,43.59,43.7,61830.0,40.5631,40.749,40.5259,40.6282,61830.0
2021-02-24 15:00:00,43.71,43.86,43.66,43.86,140406.0,40.6375,40.7769,40.591,40.7769,140406.0
2021-02-24 15:30:00,43.87,43.99,43.78,43.87,159675.0,40.7862,40.8978,40.7025,40.7862,159675.0
2021-02-25 09:30:00,44.52,44.6,43.3,43.7,163755.0,41.3905,41.4649,40.2563,40.6282,163755.0
2021-02-25 10:00:00,43.7,43.9,43.37,43.46,123939.0,40.6282,40.8141,40.3214,40.405,123939.0
2021-02-25 10:30:00,43.43,43.44,42.98,43.21,152501.0,40.3771,40.3864,39.9588,40.1726,152501.0
2021-02-25 11:00:00,43.22,43.54,43.14,43.52,68457.0,40.1819,40.4794,40.1075,40.4608,68457.0
2021-02-25 11:30:00,43.52,43.52,43.1,43.31,40285.0,40.4608,40.4608,40.0703,40.2656,40285.0
2021-02-25 12:00:00,43.3,43.44,43.1,43.15,47233.0,40.2563,40.3864,40.0703,40.1168,47233.0
2021-02-25 12:30:00,43.13,43.2,42.56,42.62,126858.0,40.0982,40.1633,39.5683,39.6241,126858.0
2021-02-25 13:00:00,42.63,42.72,42.34,42.63,113509.0,39.6334,39.7171,39.3638,39.6334,113509.0
2021-02-25 13:30:00,42.61,42.78,42.51,42.64,53334.0,39.6148,39.7728,39.5218,39.6427,53334.0
2021-02-25 14:00:00,42.64,42.94,42.57,42.84,54784.0,39.6427,39.9216,39.5776,39.8286,54784.0
2021-02-25 14:30:00,42.83,42.88,42.64,42.66,50724.0,39.8193,39.8658,39.6427,39.6613,50724.0
2021-02-25 15:00:00,42.65,42.75,42.26,42.28,66320.0,39.652,39.7449,39.2894,39.308,66320.0
2021-02-25 15:30:00,42.27,42.4,42.07,42.07,269317.0,39.2987,39.4196,39.1127,39.1127,269317.0
2021-02-26 09:30:00,41.71,42.25,41.28,41.52,111754.0,38.7781,39.2801,38.3783,38.6014,111754.0
2021-02-26 10:00:00,41.46,41.47,40.67,40.67,78160.0,38.5456,38.5549,37.8112,37.8112,78160.0
2021-02-26 10:30:00,40.63,41.3,40.61,41.04,57624.0,37.774,38.3969,37.7554,38.1551,57624.0
2021-02-26 11:00:00,40.98,41.45,40.98,41.34,47852.0,38.0994,38.5363,38.0994,38.4341,47852.0
2021-02-26 11:30:00,41.33,41.57,41.05,41.23,39687.0,38.4248,38.6479,38.1644,38.3318,39687.0
2021-02-26 12:00:00,41.3,41.61,41.27,41.48,33405.0,38.3969,38.6851,38.369,38.5642,33405.0
2021-02-26 12:30:00,41.46,41.73,41.44,41.49,43568.0,38.5456,38.7966,38.527,38.5735,43568.0
2021-02-26 13:00:00,41.47,41.71,41.4,41.59,44755.0,38.5549,38.7781,38.4898,38.6665,44755.0
2021-02-26 13:30:00,41.6,41.68,41.34,41.45,63484.0,38.6758,38.7502,38.4341,38.5363,63484.0
2021-02-26 14:00:00,41.45,41.55,41.2,41.22,44049.0,38.5363,38.6293,38.3039,38.3225,44049.0
2021-02-26 14:30:00,41.19,41.5,41.17,41.48,46203.0,38.2946,38.5828,38.276,38.5642,46203.0
2021-02-26 15:00:00,41.48,41.73,41.48,41.65,58936.0,38.5642,38.7966,38.5642,38.7223,58936.0
2021-02-26 15:30:00,41.66,41.99,41.59,41.59,306195.0,38.7316,39.0384,38.6665,38.6665,306195.0
2021-03-01 09:30:00,43.14,43.25,42.51,42.89,88616.0,40.1075,40.2098,39.5218,39.8751,88616.0
2021-03-01 10:00:00,42.79,43.13,42.71,42.87,64649.0,39.7821,40.0982,39.7078,39.8565,64649.0
2021-03-01 10:30:00,42.92,43.1,42.84,43.08,35951.0,39.903,40.0703,39.8286,40.0518,35951.0
2021-03-01 11:00:00,43.09,43.22,43.04,43.05,55635.0,40.061,40.1819,40.0146,40.0239,55635.0
2021-03-01 11:30:00,43.1,43.25,43.01,43.25,48568.0,40.0703,40.2098,39.9867,40.2098,48568.0
2021-03-01 12:00:00,43.25,43.44,43.25,43.31,38990.0,40.2098,40.3864,40.2098,40.2656,38990.0
2021-03-01 12:30:00,43.32,43.49,43.32,43.45,33846.0,40.2749,40.4329,40.2749,40.3957,33846.0
2021-03-01 13:00:00,43.41,43.61,43.29,43.61,52699.0,40.3586,40.5445,40.247,40.5445,52699.0
2021-03-01 13:30:00,43.64,43.78,43.59,43.77,41443.0,40.5724,40.7025,40.5259,40.6932,41443.0
2021-03-01 14:00:00,43.77,43.94,43.74,43.79,68897.0,40.6932,40.8513,40.6654,40.7118,68897.0
2021-03-01 14:30:00,43.8,44.09,43.8,43.93,75136.0,40.7211,40.9908,40.7211,40.842,75136.0
2021-03-01 15:00:00,43.91,43.95,43.81,43.86,60757.0,40.8234,40.8606,40.7304,40.7769,60757.0
2021-03-01 15:30:00,43.86,44.08,43.86,44.02,265504.0,40.7769,40.9815,40.7769,40.9257,265504.0
2021-03-02 09:30:00,44.02,44.34,43.84,44.21,75158.0,40.9257,41.2232,40.7583,41.1023,75158.0
2021-03-02 10:00:00,44.25,44.45,44.1,44.22,93182.0,41.1395,41.3254,41.0001,41.1116,93182.0
2021-03-02 10:30:00,44.23,44.49,44.08,44.15,88419.0,41.1209,41.3626,40.9815,41.0465,88419.0
2021-03-02 11:00:00,44.14,44.32,44.01,44.13,74608.0,41.0372,41.2046,40.9164,41.0279,74608.0
2021-03-02 11:30:00,44.14,44.15,43.65,43.9,94354.0,41.0372,41.0465,40.5817,40.8141,94354.0
2021-03-02 12:00:00,43.9,44.07,43.81,43.96,55194.0,40.8141,40.9722,40.7304,40.8699,55194.0
2021-03-02 12:30:00,43.95,44.1,43.91,44.1,30404.0,40.8606,41.0001,40.8234,41.0001,30404.0
2021-03-02 13:00:00,44.11,44.28,44.04,44.07,43214.0,41.0093,41.1674,40.9443,40.9722,43214.0
2021-03-02 13:30:00,44.09,44.24,44.07,44.18,25763.0,40.9908,41.1302,40.9722,41.0744,25763.0
2021-03-02 14:00:00,44.19,44.23,43.93,43.98,42765.0,41.0837,41.1209,40.842,40.8885,42765.0
2021-03-02 14:30:00,44.0,44.33,43.99,44.28,62991.0,40.9071,41.2139,40.8978,41.1674,62991.0
2021-03-02 15:00:00,44.3,44.36,44.11,44.16,51488.0,41.186,41.2418,41.0093,41.0558,51488.0
2021-03-02 15:30:00,44.15,44.21,43.8,43.81,199456.0,41.0465,41.1023,40.7211,40.7304,199456.0
2021-03-03 09:30:00,43.92,44.3,43.78,44.02,110243.0,40.8327,41.186,40.7025,40.9257,110243.0
2021-03-03 10:00:00,44.0,44.01,43.46,43.58,93127.0,40.9071,40.9164,40.405,40.5166,93127.0
2021-03-03 10:30:00,43.55,44.14,43.36,44.06,139635.0,40.4887,41.0372,40.3121,40.9629,139635.0
2021-03-03 11:00:00,44.06,44.18,43.74,44.14,72845.0,40.9629,41.0744,40.6654,41.0372,72845.0
2021-03-03 11:30:00,44.14,44.23,44.08,44.14,69322.0,41.0372,41.1209,40.9815,41.0372,69322.0
2021-03-03 12:00:00,44.12,44.24,44.12,44.23,53212.0,41.0186,41.1302,41.0186,41.1209,53212.0
2021-03-03 12:30:00,44.24,44.83,44.24,44.75,117055.0,41.1302,41.6787,41.1302,41.6044,117055.0
2021-03-03 13:00:00,44.75,45.14,44.75,44.92,102941.0,41.6044,41.9669,41.6044,41.7624,102941.0
2021-03-03 13:30:00,44.9,45.24,44.85,44.93,84865.0,41.7438,42.0599,41.6973,41.7717,84865.0
2021-03-03 14:00:00,44.97,45.0,44.45,44.47,66164.0,41.8089,41.8368,41.3254,41.344,66164.0
2021-03-03 14:30:00,44.46,44.62,44.19,44.61,76328.0,41.3347,41.4835,41.0837,41.4742,76328.0
2021-03-03 15:00:00,44.61,44.95,44.61,44.78,106910.0,41.4742,41.7903,41.4742,41.6323,106910.0
2021-03-03 15:30:00,44.78,44.97,44.65,44.69,236099.0,41.6323,41.8089,41.5114,41.5486,236099.0
2021-03-04 09:30:00,44.34,44.76,43.89,43.99,345112.0,41.2232,41.6137,40.8048,40.8978,345112.0
2021-03-04 10:00:00,43.99,44.03,43.14,43.4,335153.0,40.8978,40.935,40.1075,40.3493,335153.0
2021-03-04 10:30:00,43.41,43.52,43.12,43.42,166500.0,40.3586,40.4608,40.0889,40.3679,166500.0
2021-03-04 11:00:00,43.42,43.6,43.27,43.41,172339.0,40.3679,40.5352,40.2284,40.3586,172339.0
2021-03-04 11:30:00,43.45,43.78,43.35,43.71,98773.0,40.3957,40.7025,40.3028,40.6375,98773.0
2021-03-04 12:00:00,43.75,44.05,43.68,43.81,97598.0,40.6747,40.9536,40.6096,40.7304,97598.0
2021-03-04 12:30:00,43.8,43.84,43.37,43.48,238434.0,40.7211,40.7583,40.3214,40.4236,238434.0
2021-03-04 13:00:00,43.48,43.65,42.74,43.04,773726.0,40.4236,40.5817,39.7357,40.0146,773726.0
2021-03-04 13:30:00,43.06,43.12,42.37,42.39,251426.0,40.0332,40.0889,39.3917,39.4103,251426.0
2021-03-04 14:00:00,42.38,42.94,42.23,42.92,125444.0,39.401,39.9216,39.2615,39.903,125444.0
2021-03-04 14:30:00,42.92,43.28,42.63,43.2,77484.0,39.903,40.2377,39.6334,40.1633,77484.0
2021-03-04 15:00:00,43.19,43.34,42.82,43.05,157786.0,40.154,40.2935,39.81,40.0239,157786.0
2021-03-04 15:30:00,43.05,43.39,43.0,43.23,300601.0,40.0239,40.34,39.9774,40.1912,300601.0
2021-03-05 09:30:00,44.1,45.49,44.1,45.2,299587.0,41.0001,42.2923,41.0001,42.0227,299587.0
2021-03-05 10:00:00,45.18,45.5,44.77,44.87,198461.0,42.0041,42.3016,41.623,41.7159,198461.0
2021-03-05 10:30:00,44.86,44.94,42.77,44.35,195856.0,41.7066,41.781,39.7635,41.2325,195856.0
2021-03-05 11:00:00,44.34,44.42,43.74,43.87,124707.0,41.2232,41.2976,40.6654,40.7862,124707.0
2021-03-05 11:30:00,43.94,44.15,43.78,44.01,86746.0,40.8513,41.0465,40.7025,40.9164,86746.0
2021-03-05 12:00:00,44.01,44.47,43.94,44.37,83504.0,40.9164,41.344,40.8513,41.2511,83504.0
2021-03-05 12:30:00,44.34,44.61,44.32,44.47,88656.0,41.2232,41.4742,41.2046,41.344,88656.0
2021-03-05 13:00:00,44.48,45.04,44.35,44.99,130490.0,41.3533,41.874,41.2325,41.8275,130490.0
2021-03-05 13:30:00,45.04,45.52,44.86,45.31,80929.0,41.874,42.3202,41.7066,42.125,80929.0
2021-03-05 14:00:00,45.31,45.34,44.9,45.16,69912.0,42.125,42.1529,41.7438,41.9855,69912.0
2021-03-05 14:30:00,45.17,45.55,45.06,45.49,149225.0,41.9948,42.3481,41.8926,42.2923,149225.0
2021-03-05 15:00:00,45.45,45.59,45.38,45.55,63666.0,42.2552,42.3853,42.1901,42.3481,63666.0
2021-03-05 15:30:00,45.53,46.04,45.46,45.71,393507.0,42.3295,42.8037,42.2645,42.4969,393507.0
2021-03-08 09:30:00,45.76,46.62,45.66,45.82,232102.0,42.5434,43.3429,42.4504,42.5991,232102.0
2021-03-08 10:00:00,45.84,46.43,45.77,46.43,125005.0,42.6177,43.1663,42.5527,43.1663,125005.0
2021-03-08 10:30:00,46.46,46.81,46.42,46.79,93181.0,43.1942,43.5196,43.157,43.501,93181.0
2021-03-08 11:00:00,46.79,47.32,46.77,47.27,125393.0,43.501,43.9937,43.4824,43.9472,125393.0
2021-03-08 11:30:00,47.28,47.28,46.69,47.02,170061.0,43.9565,43.9565,43.408,43.7148,170061.0
2021-03-08 12:00:00,47.0,47.68,46.98,47.64,109918.0,43.6962,44.3284,43.6776,44.2912,109918.0
2021-03-08 12:30:00,47.59,47.92,47.44,47.89,76729.0,44.2447,44.5515,44.1053,44.5236,76729.0
2021-03-08 13:00:00,47.91,47.99,47.7,47.82,131069.0,44.5422,44.6166,44.347,44.4586,131069.0
2021-03-08 13:30:00,47.82,47.85,47.12,47.29,117515.0,44.4586,44.4865,43.8078,43.9658,117515.0
2021-03-08 14:00:00,47.25,47.68,47.12,47.66,92201.0,43.9286,44.3284,43.8078,44.3098,92201.0
2021-03-08 14:30:00,47.65,47.8,47.48,47.8,76325.0,44.3005,44.44,44.1425,44.44,76325.0
2021-03-08 15:00:00,47.76,47.93,47.62,47.79,171388.0,44.4028,44.5608,44.2726,44.4307,171388.0
2021-03-08 15:30:00,47.81,48.43,47.81,48.07,490559.0,44.4493,45.0257,44.4493,44.691,490559.0
2021-03-09 09:30:00,47.87,47.87,46.59,46.67,161181.0,44.505,44.505,43.315,43.3894,161181.0
2021-03-09 10:00:00,46.68,46.89,46.45,46.68,129148.0,43.3987,43.5939,43.1849,43.3987,129148.0
2021-03-09 10:30:00,46.71,47.45,46.66,47.37,110619.0,43.4266,44.1146,43.3801,44.0402,110619.0
2021-03-09 11:00:00,47.44,47.79,47.37,47.47,63027.0,44.1053,44.4307,44.0402,44.1332,63027.0
2021-03-09 11:30:00,47.43,47.61,47.3,47.61,61207.0,44.096,44.2633,43.9751,44.2633,61207.0
2021-03-09 12:00:00,47.6,47.66,47.47,47.58,52436.0,44.254,44.3098,44.1332,44.2354,52436.0
2021-03-09 12:30:00,47.57,47.81,47.53,47.76,141845.0,44.2261,44.4493,44.1889,44.4028,141845.0
2021-03-09 13:00:00,47.79,47.81,47.56,47.59,56055.0,44.4307,44.4493,44.2168,44.2447,56055.0
2021-03-09 13:30:00,47.56,47.83,47.48,47.57,55239.0,44.2168,44.4679,44.1425,44.2261,55239.0
2021-03-09 14:00:00,47.59,47.66,47.48,47.48,71133.0,44.2447,44.3098,44.1425,44.1425,71133.0
2021-03-09 14:30:00,47.48,47.75,47.46,47.63,117190.0,44.1425,44.3935,44.1239,44.2819,117190.0
2021-03-09 15:00:00,47.64,47.93,47.63,47.89,134130.0,44.2912,44.5608,44.2819,44.5236,134130.0
2021-03-09 15:30:00,47.88,48.0,47.37,47.41,397993.0,44.5143,44.6259,44.0402,44.0774,397993.0
2021-03-10 09:30:00,46.81,48.39,46.59,48.15,259314.0,43.5196,44.9885,43.315,44.7654,259314.0
2021-03-10 10:00:00,48.15,48.64,47.97,48.14,184709.0,44.7654,45.2209,44.598,44.7561,184709.0
2021-03-10 10:30:00,48.15,48.8,48.07,48.7,138612.0,44.7654,45.3697,44.691,45.2767,138612.0
2021-03-10 11:00:00,48.78,49.1,48.73,48.76,258625.0,45.3511,45.6486,45.3046,45.3325,258625.0
2021-03-10 11:30:00,48.79,49.25,48.75,49.09,149904.0,45.3604,45.788,45.3232,45.6393,149904.0
2021-03-10 12:00:00,49.07,49.16,48.47,48.58,75677.0,45.6207,45.7044,45.0629,45.1651,75677.0
2021-03-10 12:30:00,48.59,48.66,48.21,48.37,67012.0,45.1744,45.2395,44.8211,44.9699,67012.0
2021-03-10 13:00:00,48.35,48.92,48.25,48.91,75517.0,44.9513,45.4812,44.8583,45.4719,75517.0
2021-03-10 13:30:00,48.9,49.07,48.73,48.96,52697.0,45.4626,45.6207,45.3046,45.5184,52697.0
2021-03-10 14:00:00,48.95,49.35,48.93,49.13,133445.0,45.5091,45.881,45.4905,45.6765,133445.0
2021-03-10 14:30:00,49.13,49.3,49.07,49.15,70825.0,45.6765,45.8345,45.6207,45.6951,70825.0
2021-03-10 15:00:00,49.15,49.21,48.85,48.85,104678.0,45.6951,45.7509,45.4162,45.4162,104678.0
2021-03-10 15:30:00,48.84,49.01,48.76,48.8,192041.0,45.4069,45.5649,45.3325,45.3697,192041.0
2021-03-11 09:30:00,49.77,49.82,49.02,49.5,418976.0,46.2715,46.318,45.5742,46.0205,418976.0
2021-03-11 10:00:00,49.54,49.56,48.58,48.69,330788.0,46.0577,46.0762,45.1651,45.2674,330788.0
2021-03-11 10:30:00,48.69,49.1,48.39,48.68,274854.0,45.2674,45.6486,44.9885,45.2581,274854.0
2021-03-11 11:00:00,48.65,48.85,48.58,48.62,102367.0,45.2302,45.4162,45.1651,45.2023,102367.0
2021-03-11 11:30:00,48.61,48.75,48.13,48.15,115976.0,45.193,45.3232,44.7468,44.7654,115976.0
2021-03-11 12:00:00,48.16,48.36,48.09,48.36,95330.0,44.7747,44.9606,44.7096,44.9606,95330.0
2021-03-11 12:30:00,48.36,48.36,47.93,47.98,112208.0,44.9606,44.9606,44.5608,44.6073,112208.0
2021-03-11 13:00:00,47.98,48.08,47.82,48.06,151806.0,44.6073,44.7003,44.4586,44.6817,151806.0
2021-03-11 13:30:00,48.08,48.37,48.04,48.34,115144.0,44.7003,44.9699,44.6631,44.942,115144.0
2021-03-11 14:00:00,48.34,48.64,48.34,48.57,110253.0,44.942,45.2209,44.942,45.1558,110253.0
2021-03-11 14:30:00,48.59,48.6,48.4,48.51,70028.0,45.1744,45.1837,44.9978,45.1001,70028.0
2021-03-11 15:00:00,48.52,48.64,48.4,48.44,144525.0,45.1094,45.2209,44.9978,45.035,144525.0
2021-03-11 15:30:00,48.44,48.82,48.43,48.74,257597.0,45.035,45.3883,45.0257,45.3139,257597.0
2021-03-12 09:30:00,49.09,49.9,48.88,49.31,222209.0,45.6393,46.3923,45.444,45.8438,222209.0
2021-03-12 10:00:00,49.26,49.49,48.87,48.94,62811.0,45.7973,46.0112,45.4348,45.4998,62811.0
2021-03-12 10:30:00,48.91,49.46,48.73,49.18,188108.0,45.4719,45.9833,45.3046,45.723,188108.0
2021-03-12 11:00:00,49.21,49.5,49.02,49.34,119065.0,45.7509,46.0205,45.5742,45.8717,119065.0
2021-03-12 11:30:00,49.33,49.34,48.97,48.98,70131.0,45.8624,45.8717,45.5277,45.537,70131.0
2021-03-12 12:00:00,48.99,49.15,48.95,49.1,62136.0,45.5463,45.6951,45.5091,45.6486,62136.0
2021-03-12 12:30:00,49.1,49.35,49.05,49.26,113675.0,45.6486,45.881,45.6021,45.7973,113675.0
2021-03-12 13:00:00,49.28,49.51,49.22,49.42,107151.0,45.8159,46.0298,45.7601,45.9461,107151.0
2021-03-12 13:30:00,49.43,49.46,49.07,49.13,60880.0,45.9554,45.9833,45.6207,45.6765,60880.0
2021-03-12 14:00:00,49.12,49.29,49.12,49.25,63663.0,45.6672,45.8252,45.6672,45.788,63663.0
2021-03-12 14:30:00,49.25,49.35,49.12,49.12,89730.0,45.788,45.881,45.6672,45.6672,89730.0
2021-03-12 15:00:00,49.12,49.17,48.96,49.15,125832.0,45.6672,45.7137,45.5184,45.6951,125832.0
2021-03-12 15:30:00,49.15,49.43,48.99,49.19,387561.0,45.6951,45.9554,45.5463,45.7323,387561.0
2021-03-15 09:30:00,49.6,49.6,47.96,47.97,106893.0,46.1134,46.1134,44.5887,44.598,106893.0
2021-03-15 10:00:00,48.02,48.43,47.84,48.31,96260.0,44.6445,45.0257,44.4772,44.9141,96260.0
2021-03-15 10:30:00,48.29,48.5,47.87,48.05,75989.0,44.8955,45.0908,44.505,44.6724,75989.0
2021-03-15 11:00:00,48.03,48.16,47.68,47.71,91394.0,44.6538,44.7747,44.3284,44.3563,91394.0
2021-03-15 11:30:00,47.73,47.73,47.46,47.64,68148.0,44.3749,44.3749,44.1239,44.2912,68148.0
2021-03-15 12:00:00,47.62,48.1,47.55,48.05,51299.0,44.2726,44.7189,44.2075,44.6724,51299.0
2021-03-15 12:30:00,48.09,48.21,47.86,48.2,60711.0,44.7096,44.8211,44.4957,44.8118,60711.0
2021-03-15 13:00:00,48.2,48.21,47.91,47.95,57335.0,44.8118,44.8211,44.5422,44.5794,57335.0
2021-03-15 13:30:00,47.93,48.15,47.91,48.15,46505.0,44.5608,44.7654,44.5422,44.7654,46505.0
2021-03-15 14:00:00,48.18,48.26,47.97,48.2,74341.0,44.7933,44.8676,44.598,44.8118,74341.0
2021-03-15 14:30:00,48.2,48.33,48.08,48.16,61440.0,44.8118,44.9327,44.7003,44.7747,61440.0
2021-03-15 15:00:00,48.16,48.34,48.06,48.15,96827.0,44.7747,44.942,44.6817,44.7654,96827.0
2021-03-15 15:30:00,48.15,48.56,48.14,48.55,221792.0,44.7654,45.1465,44.7561,45.1372,221792.0
2021-03-16 09:30:00,48.86,48.87,47.97,48.15,144092.0,45.4255,45.4348,44.598,44.7654,144092.0
2021-03-16 10:00:00,48.15,48.18,47.65,47.74,126247.0,44.7654,44.7933,44.3005,44.3842,126247.0
2021-03-16 10:30:00,47.75,47.93,47.37,47.44,148495.0,44.3935,44.5608,44.0402,44.1053,148495.0
2021-03-16 11:00:00,47.44,47.68,47.32,47.58,193611.0,44.1053,44.3284,43.9937,44.2354,193611.0
2021-03-16 11:30:00,47.59,47.6,47.27,47.48,490138.0,44.2447,44.254,43.9472,44.1425,490138.0
2021-03-16 12:00:00,47.5,47.6,47.07,47.24,427485.0,44.1611,44.254,43.7613,43.9193,427485.0
2021-03-16 12:30:00,47.22,47.73,47.21,47.59,199127.0,43.9007,44.3749,43.8914,44.2447,199127.0
2021-03-16 13:00:00,47.58,47.76,47.51,47.52,78292.0,44.2354,44.4028,44.1704,44.1796,78292.0
2021-03-16 13:30:00,47.51,47.53,47.12,47.2,134789.0,44.1704,44.1889,43.8078,43.8821,134789.0
2021-03-16 14:00:00,47.2,47.34,46.92,47.0,145867.0,43.8821,44.0123,43.6218,43.6962,145867.0
2021-03-16 14:30:00,46.97,47.12,46.83,47.03,143935.0,43.6683,43.8078,43.5381,43.7241,143935.0
2021-03-16 15:00:00,47.04,47.17,46.89,46.93,309172.0,43.7334,43.8542,43.5939,43.6311,309172.0
2021-03-16 15:30:00,46.93,47.07,46.82,46.83,386034.0,43.6311,43.7613,43.5289,43.5381,386034.0
2021-03-17 09:30:00,46.57,47.84,46.5,47.43,166248.0,43.2964,44.4772,43.2313,44.096,166248.0
2021-03-17 10:00:00,47.44,47.52,47.16,47.41,302942.0,44.1053,44.1796,43.845,44.0774,302942.0
2021-03-17 10:30:00,47.39,47.39,46.68,47.06,191776.0,44.0588,44.0588,43.3987,43.752,191776.0
2021-03-17 11:00:00,47.05,47.44,47.03,47.37,101475.0,43.7427,44.1053,43.7241,44.0402,101475.0
2021-03-17 11:30:00,47.37,47.64,47.33,47.48,82463.0,44.0402,44.2912,44.003,44.1425,82463.0
2021-03-17 12:00:00,47.49,47.73,47.49,47.53,78342.0,44.1518,44.3749,44.1518,44.1889,78342.0
2021-03-17 12:30:00,47.53,47.55,47.27,47.35,45960.0,44.1889,44.2075,43.9472,44.0216,45960.0
2021-03-17 13:00:00,47.37,47.43,47.09,47.18,52083.0,44.0402,44.096,43.7799,43.8635,52083.0
2021-03-17 13:30:00,47.18,47.37,47.13,47.2,57289.0,43.8635,44.0402,43.8171,43.8821,57289.0
2021-03-17 14:00:00,47.22,47.88,47.2,47.7,131880.0,43.9007,44.5143,43.8821,44.347,131880.0
2021-03-17 14:30:00,47.7,48.17,47.63,48.05,214722.0,44.347,44.784,44.2819,44.6724,214722.0
2021-03-17 15:00:00,48.06,48.1,47.46,47.63,132169.0,44.6817,44.7189,44.1239,44.2819,132169.0
2021-03-17 15:30:00,47.63,47.98,47.63,47.98,310390.0,44.2819,44.6073,44.2819,44.6073,310390.0
2021-03-18 09:30:00,48.04,48.85,47.93,48.85,200949.0,44.6631,45.4162,44.5608,45.4162,200949.0
2021-03-18 10:00:00,48.85,48.96,48.5,48.83,184192.0,45.4162,45.5184,45.0908,45.3976,184192.0
2021-03-18 10:30:00,48.82,48.9,48.56,48.65,217416.0,45.3883,45.4626,45.1465,45.2302,217416.0
2021-03-18 11:00:00,48.68,48.93,48.62,48.79,155030.0,45.2581,45.4905,45.2023,45.3604,155030.0
2021-03-18 11:30:00,48.79,49.05,48.7,49.0,318643.0,45.3604,45.6021,45.2767,45.5556,318643.0
2021-03-18 12:00:00,49.01,49.23,48.93,48.98,183936.0,45.5649,45.7694,45.4905,45.537,183936.0
2021-03-18 12:30:00,48.97,49.01,48.29,48.37,61395.0,45.5277,45.5649,44.8955,44.9699,61395.0
2021-03-18 13:00:00,48.37,48.64,48.28,48.47,59030.0,44.9699,45.2209,44.8862,45.0629,59030.0
2021-03-18 13:30:00,48.45,48.63,48.39,48.55,47128.0,45.0443,45.2116,44.9885,45.1372,47128.0
2021-03-18 14:00:00,48.57,48.6,47.99,48.09,151055.0,45.1558,45.1837,44.6166,44.7096,151055.0
2021-03-18 14:30:00,48.09,48.2,47.8,48.05,56355.0,44.7096,44.8118,44.44,44.6724,56355.0
2021-03-18 15:00:00,48.04,48.05,47.59,47.77,102308.0,44.6631,44.6724,44.2447,44.4121,102308.0
2021-03-18 15:30:00,47.75,47.77,47.26,47.36,394763.0,44.3935,44.4121,43.9379,44.0309,394763.0
2021-03-19 09:30:00,47.5,47.5,45.57,46.86,406949.0,44.1611,44.1611,42.3667,43.566,406949.0
2021-03-19 10:00:00,46.8,47.09,46.41,46.81,112084.0,43.5103,43.7799,43.1477,43.5196,112084.0
2021-03-19 10:30:00,46.81,47.32,46.53,47.3,120324.0,43.5196,43.9937,43.2592,43.9751,120324.0
2021-03-19 11:00:00,47.34,47.48,47.18,47.44,98405.0,44.0123,44.1425,43.8635,44.1053,98405.0
2021-03-19 11:30:00,47.48,47.68,47.43,47.58,153382.0,44.1425,44.3284,44.096,44.2354,153382.0
2021-03-19 12:00:00,47.65,47.74,47.54,47.69,87200.0,44.3005,44.3842,44.1982,44.3377,87200.0
2021-03-19 12:30:00,47.69,47.73,47.47,47.48,100142.0,44.3377,44.3749,44.1332,44.1425,100142.0
2021-03-19 13:00:00,47.49,47.53,47.25,47.29,96792.0,44.1518,44.1889,43.9286,43.9658,96792.0
2021-03-19 13:30:00,47.28,47.4,47.14,47.22,105863.0,43.9565,44.0681,43.8264,43.9007,105863.0
2021-03-19 14:00:00,47.25,47.36,47.1,47.12,53626.0,43.9286,44.0309,43.7892,43.8078,53626.0
2021-03-19 14:30:00,47.16,47.44,47.14,47.42,96364.0,43.845,44.1053,43.8264,44.0867,96364.0
2021-03-19 15:00:00,47.42,47.43,47.27,47.4,120162.0,44.0867,44.096,43.9472,44.0681,120162.0
2021-03-19 15:30:00,47.39,47.63,47.06,47.21,647709.0,44.0588,44.2819,43.752,43.8914,647709.0
2021-03-22 09:30:00,47.53,47.53,46.15,46.82,262416.0,44.1889,44.1889,42.9059,43.5289,262416.0
2021-03-22 10:00:00,46.81,47.0,46.25,46.27,106657.0,43.5196,43.6962,42.9989,43.0175,106657.0
2021-03-22 10:30:00,46.3,46.67,46.29,46.39,66852.0,43.0454,43.3894,43.0361,43.1291,66852.0
2021-03-22 11:00:00,46.37,46.56,46.22,46.32,94081.0,43.1105,43.2871,42.971,43.064,94081.0
2021-03-22 11:30:00,46.33,46.76,46.27,46.69,197517.0,43.0733,43.4731,43.0175,43.408,197517.0
2021-03-22 12:00:00,46.7,46.87,46.52,46.67,96605.0,43.4173,43.5753,43.2499,43.3894,96605.0
2021-03-22 12:30:00,46.66,46.74,46.43,46.51,53492.0,43.3801,43.4545,43.1663,43.2406,53492.0
2021-03-22 13:00:00,46.51,46.7,46.36,46.58,102330.0,43.2406,43.4173,43.1012,43.3057,102330.0
2021-03-22 13:30:00,46.57,46.96,46.57,46.91,56287.0,43.2964,43.659,43.2964,43.6125,56287.0
2021-03-22 14:00:00,46.87,47.02,46.74,46.95,69118.0,43.5753,43.7148,43.4545,43.6497,69118.0
2021-03-22 14:30:00,46.97,47.18,46.97,47.08,57178.0,43.6683,43.8635,43.6683,43.7706,57178.0
2021-03-22 15:00:00,47.1,47.21,47.06,47.11,89442.0,43.7892,43.8914,43.752,43.7985,89442.0
2021-03-22 15:30:00,47.11,47.18,47.01,47.04,221159.0,43.7985,43.8635,43.7055,43.7334,221159.0
2021-03-23 09:30:00,46.14,46.71,45.91,46.18,111661.0,42.8967,43.4266,42.6828,42.9338,111661.0
2021-03-23 10:00:00,46.19,46.39,45.99,46.26,94920.0,42.9431,43.1291,42.7572,43.0082,94920.0
2021-03-23 10:30:00,46.23,46.31,45.53,45.56,128002.0,42.9803,43.0547,42.3295,42.3574,128002.0
2021-03-23 11:00:00,45.56,46.08,45.55,46.07,136412.0,42.3574,42.8409,42.3481,42.8316,136412.0
2021-03-23 11:30:00,46.08,46.08,45.77,45.83,128656.0,42.8409,42.8409,42.5527,42.6084,128656.0
2021-03-23 12:00:00,45.83,45.85,45.59,45.7,116133.0,42.6084,42.627,42.3853,42.4876,116133.0
2021-03-23 12:30:00,45.72,45.83,45.7,45.73,71795.0,42.5062,42.6084,42.4876,42.5155,71795.0
2021-03-23 13:00:00,45.72,45.91,45.48,45.55,137325.0,42.5062,42.6828,42.283,42.3481,137325.0
2021-03-23 13:30:00,45.55,45.57,45.16,45.35,70589.0,42.3481,42.3667,41.9855,42.1622,70589.0
2021-03-23 14:00:00,45.35,45.4,45.12,45.15,67404.0,42.1622,42.2087,41.9484,41.9762,67404.0
2021-03-23 14:30:00,45.13,45.2,44.61,44.71,248879.0,41.9576,42.0227,41.4742,41.5672,248879.0
2021-03-23 15:00:00,44.7,44.98,44.44,44.78,230978.0,41.5579,41.8182,41.3162,41.6323,230978.0
2021-03-23 15:30:00,44.77,44.9,44.55,44.79,397795.0,41.623,41.7438,41.4184,41.6415,397795.0
2021-03-24 09:30:00,45.82,46.49,45.69,46.17,173739.0,42.5991,43.222,42.4783,42.9245,173739.0
2021-03-24 10:00:00,46.26,46.94,46.17,46.94,106764.0,43.0082,43.6404,42.9245,43.6404,106764.0
2021-03-24 10:30:00,46.96,47.39,46.76,47.23,122570.0,43.659,44.0588,43.4731,43.91,122570.0
2021-03-24 11:00:00,47.24,47.27,46.73,46.84,65314.0,43.9193,43.9472,43.4452,43.5474,65314.0
2021-03-24 11:30:00,46.83,47.06,46.7,46.96,150460.0,43.5381,43.752,43.4173,43.659,150460.0
2021-03-24 12:00:00,46.97,47.5,46.96,47.41,74787.0,43.6683,44.1611,43.659,44.0774,74787.0
2021-03-24 12:30:00,47.4,47.46,47.13,47.24,60878.0,44.0681,44.1239,43.8171,43.9193,60878.0
2021-03-24 13:00:00,47.22,47.22,46.82,47.08,64062.0,43.9007,43.9007,43.5289,43.7706,64062.0
2021-03-24 13:30:00,47.1,47.3,47.08,47.23,48855.0,43.7892,43.9751,43.7706,43.91,48855.0
2021-03-24 14:00:00,47.24,47.24,46.81,46.83,69025.0,43.9193,43.9193,43.5196,43.5381,69025.0
2021-03-24 14:30:00,46.82,46.82,46.36,46.44,83877.0,43.5289,43.5289,43.1012,43.1756,83877.0
2021-03-24 15:00:00,46.37,46.57,46.27,46.37,116143.0,43.1105,43.2964,43.0175,43.1105,116143.0
2021-03-24 15:30:00,46.37,46.39,45.98,46.07,459273.0,43.1105,43.1291,42.7479,42.8316,459273.0
2021-03-25 09:30:00,45.81,46.22,45.41,45.73,140506.0,42.5898,42.971,42.218,42.5155,140506.0
2021-03-25 10:00:00,45.68,46.31,45.64,46.22,110574.0,42.469,43.0547,42.4318,42.971,110574.0
2021-03-25 10:30:00,46.17,46.27,45.39,45.61,111480.0,42.9245,43.0175,42.1994,42.4039,111480.0
2021-03-25 11:00:00,45.59,46.39,45.25,46.39,90270.0,42.3853,43.1291,42.0692,43.1291,90270.0
2021-03-25 11:30:00,46.39,46.92,46.35,46.9,88557.0,43.1291,43.6218,43.0919,43.6032,88557.0
2021-03-25 12:00:00,46.91,47.51,46.91,47.42,123806.0,43.6125,44.1704,43.6125,44.0867,123806.0
2021-03-25 12:30:00,47.41,47.9,47.41,47.6,148340.0,44.0774,44.5329,44.0774,44.254,148340.0
2021-03-25 13:00:00,47.6,47.62,47.12,47.14,73312.0,44.254,44.2726,43.8078,43.8264,73312.0
2021-03-25 13:30:00,47.14,47.48,46.97,47.11,52227.0,43.8264,44.1425,43.6683,43.7985,52227.0
2021-03-25 14:00:00,47.09,47.55,47.02,47.22,66374.0,43.7799,44.2075,43.7148,43.9007,66374.0
2021-03-25 14:30:00,47.21,47.6,47.17,47.38,80249.0,43.8914,44.254,43.8542,44.0495,80249.0
2021-03-25 15:00:00,47.39,47.65,47.19,47.65,106397.0,44.0588,44.3005,43.8728,44.3005,106397.0
2021-03-25 15:30:00,47.64,47.73,47.44,47.53,227730.0,44.2912,44.3749,44.1053,44.1889,227730.0
2021-03-26 09:30:00,48.64,49.33,47.9,49.22,142689.0,45.2209,45.8624,44.5329,45.7601,142689.0
2021-03-26 10:00:00,49.2,49.79,49.0,49.74,105949.0,45.7416,46.2901,45.5556,46.2436,105949.0
2021-03-26 10:30:00,49.74,49.74,49.22,49.36,114461.0,46.2436,46.2436,45.7601,45.8903,114461.0
2021-03-26 11:00:00,49.38,49.75,49.3,49.67,116793.0,45.9089,46.2529,45.8345,46.1785,116793.0
2021-03-26 11:30:00,49.66,49.85,49.47,49.71,112775.0,46.1692,46.3459,45.9926,46.2157,112775.0
2021-03-26 12:00:00,49.7,50.21,49.58,50.15,212659.0,46.2064,46.6806,46.0948,46.6248,212659.0
2021-03-26 12:30:00,50.16,50.32,49.85,49.86,73645.0,46.6341,46.7828,46.3459,46.3552,73645.0
2021-03-26 13:00:00,49.87,50.15,49.75,49.78,65696.0,46.3645,46.6248,46.2529,46.2808,65696.0
2021-03-26 13:30:00,49.8,49.94,49.59,49.73,110300.0,46.2994,46.4295,46.1041,46.2343,110300.0
2021-03-26 14:00:00,49.73,49.73,49.27,49.61,76964.0,46.2343,46.2343,45.8066,46.1227,76964.0
2021-03-26 14:30:00,49.6,49.95,49.38,49.93,115205.0,46.1134,46.4388,45.9089,46.4202,115205.0
2021-03-26 15:00:00,49.93,50.18,49.77,49.99,130637.0,46.4202,46.6527,46.2715,46.476,130637.0
2021-03-26 15:30:00,49.98,50.38,49.85,50.38,322727.0,46.4667,46.8386,46.3459,46.8386,322727.0
2021-03-29 09:30:00,50.59,52.0,50.21,51.93,391932.0,47.0338,48.3447,46.6806,48.2797,391932.0
2021-03-29 10:00:00,51.91,51.93,51.01,51.05,122050.0,48.2611,48.2797,47.4243,47.4615,122050.0
2021-03-29 10:30:00,51.09,51.09,50.46,50.67,331398.0,47.4987,47.4987,46.913,47.1082,331398.0
2021-03-29 11:00:00,50.65,50.67,49.96,50.48,167107.0,47.0896,47.1082,46.4481,46.9316,167107.0
2021-03-29 11:30:00,50.49,50.66,50.31,50.45,162770.0,46.9409,47.0989,46.7735,46.9037,162770.0
2021-03-29 12:00:00,50.45,50.58,49.67,49.93,162128.0,46.9037,47.0245,46.1785,46.4202,162128.0
2021-03-29 12:30:00,49.93,50.1,49.75,49.91,199761.0,46.4202,46.5783,46.2529,46.4016,199761.0
2021-03-29 13:00:00,49.9,50.12,49.69,49.72,62861.0,46.3923,46.5969,46.1971,46.225,62861.0
2021-03-29 13:30:00,49.66,49.95,49.59,49.66,63344.0,46.1692,46.4388,46.1041,46.1692,63344.0
2021-03-29 14:00:00,49.67,50.0,49.6,49.78,69553.0,46.1785,46.4853,46.1134,46.2808,69553.0
2021-03-29 14:30:00,49.75,49.83,49.6,49.68,122849.0,46.2529,46.3273,46.1134,46.1878,122849.0
2021-03-29 15:00:00,49.68,50.44,49.68,50.33,118351.0,46.1878,46.8944,46.1878,46.7921,118351.0
2021-03-29 15:30:00,50.33,50.36,49.69,49.72,387609.0,46.7921,46.82,46.1971,46.225,387609.0
2021-03-30 09:30:00,49.75,50.41,49.28,49.87,195541.0,46.4874,47.1041,46.0482,46.5995,195541.0
2021-03-30 10:00:00,49.8,50.23,49.75,50.22,137818.0,46.5341,46.9359,46.4874,46.9266,137818.0
2021-03-30 10:30:00,50.23,50.52,50.22,50.5,171825.0,46.9359,47.2069,46.9266,47.1882,171825.0
2021-03-30 11:00:00,50.5,50.9,50.42,50.8,138055.0,47.1882,47.562,47.1135,47.4685,138055.0
2021-03-30 11:30:00,50.81,50.81,50.46,50.6,92612.0,47.4779,47.4779,47.1508,47.2817,92612.0
2021-03-30 12:00:00,50.6,50.93,50.52,50.89,87104.0,47.2817,47.59,47.2069,47.5526,87104.0
2021-03-30 12:30:00,50.88,51.1,50.8,51.0,155246.0,47.5433,47.7489,47.4685,47.6554,155246.0
2021-03-30 13:00:00,51.0,51.02,50.56,50.7,99778.0,47.6554,47.6741,47.2443,47.3751,99778.0
2021-03-30 13:30:00,50.71,50.72,50.23,50.23,86387.0,47.3844,47.3938,46.9359,46.9359,86387.0
2021-03-30 14:00:00,50.2,51.06,50.17,51.02,139539.0,46.9079,47.7115,46.8799,47.6741,139539.0
2021-03-30 14:30:00,51.0,51.28,50.92,51.23,167467.0,47.6554,47.9171,47.5807,47.8703,167467.0
2021-03-30 15:00:00,51.23,51.44,51.22,51.31,205056.0,47.8703,48.0666,47.861,47.9451,205056.0
2021-03-30 15:30:00,51.3,51.39,51.1,51.35,599104.0,47.9358,48.0199,47.7489,47.9825,599104.0
2021-03-31 09:30:00,51.57,52.23,51.36,51.74,341444.0,48.188,48.8048,47.9918,48.3469,341444.0
2021-03-31 10:00:00,51.75,51.85,50.94,51.4,160100.0,48.3562,48.4497,47.5994,48.0292,160100.0
2021-03-31 10:30:00,51.41,51.58,50.76,51.04,144353.0,48.0385,48.1974,47.4312,47.6928,144353.0
2021-03-31 11:00:00,51.06,51.25,50.91,51.05,112869.0,47.7115,47.889,47.5713,47.7022,112869.0
2021-03-31 11:30:00,51.05,51.07,50.65,50.67,140767.0,47.7022,47.7208,47.3284,47.3471,140767.0
2021-03-31 12:00:00,50.67,50.83,50.46,50.53,108011.0,47.3471,47.4966,47.1508,47.2163,108011.0
2021-03-31 12:30:00,50.53,50.98,50.47,50.93,84709.0,47.2163,47.6367,47.1602,47.59,84709.0
2021-03-31 13:00:00,50.93,51.04,50.82,50.86,64238.0,47.59,47.6928,47.4872,47.5246,64238.0
2021-03-31 13:30:00,50.85,51.28,50.84,51.11,92439.0,47.5153,47.9171,47.5059,47.7582,92439.0
2021-03-31 14:00:00,51.14,51.26,50.79,50.98,82307.0,47.7862,47.8984,47.4592,47.6367,82307.0
2021-03-31 14:30:00,50.97,51.14,50.88,50.9,110243.0,47.6274,47.7862,47.5433,47.562,110243.0
2021-03-31 15:00:00,50.88,51.22,50.83,51.14,132825.0,47.5433,47.861,47.4966,47.7862,132825.0
2021-03-31 15:30:00,51.15,51.5,50.71,50.77,745864.0,47.7956,48.1226,47.3844,47.4405,745864.0
2021-04-01 09:30:00,50.46,50.62,49.38,49.45,238155.0,47.1508,47.3003,46.1417,46.2071,238155.0
2021-04-01 10:00:00,49.51,50.04,49.49,49.92,142043.0,46.2631,46.7584,46.2445,46.6463,142043.0
2021-04-01 10:30:00,49.91,50.29,49.76,50.09,54351.0,46.6369,46.992,46.4967,46.8051,54351.0
2021-04-01 11:00:00,50.11,50.34,49.96,50.32,82182.0,46.8238,47.0387,46.6836,47.02,82182.0
2021-04-01 11:30:00,50.29,50.56,50.26,50.55,84945.0,46.992,47.2443,46.964,47.2349,84945.0
2021-04-01 12:00:00,50.58,50.8,50.47,50.72,86941.0,47.263,47.4685,47.1602,47.3938,86941.0
2021-04-01 12:30:00,50.71,50.93,50.71,50.81,52487.0,47.3844,47.59,47.3844,47.4779,52487.0
2021-04-01 13:00:00,50.81,50.95,50.67,50.67,59132.0,47.4779,47.6087,47.3471,47.3471,59132.0
2021-04-01 13:30:00,50.68,50.97,50.64,50.93,42111.0,47.3564,47.6274,47.319,47.59,42111.0
2021-04-01 14:00:00,50.94,51.0,50.69,50.79,46389.0,47.5994,47.6554,47.3658,47.4592,46389.0
2021-04-01 14:30:00,50.8,51.07,50.78,50.96,51348.0,47.4685,47.7208,47.4499,47.6181,51348.0
2021-04-01 15:00:00,50.96,50.96,50.6,50.68,68381.0,47.6181,47.6181,47.2817,47.3564,68381.0
2021-04-01 15:30:00,50.69,51.0,50.66,50.98,211466.0,47.3658,47.6554,47.3377,47.6367,211466.0
2021-04-05 09:30:00,51.99,52.59,51.6,51.68,203562.0,48.5805,49.1412,48.2161,48.2908,203562.0
2021-04-05 10:00:00,51.71,51.92,51.14,51.89,91609.0,48.3189,48.5151,47.7862,48.4871,91609.0
2021-04-05 10:30:00,51.85,52.19,51.76,52.11,55215.0,48.4497,48.7674,48.3656,48.6926,55215.0
2021-04-05 11:00:00,52.07,52.14,51.92,52.0,48948.0,48.6553,48.7207,48.5151,48.5898,48948.0
2021-04-05 11:30:00,52.01,52.27,51.97,52.13,63940.0,48.5992,48.8421,48.5618,48.7113,63940.0
2021-04-05 12:00:00,52.12,52.29,52.01,52.2,83531.0,48.702,48.8608,48.5992,48.7767,83531.0
2021-04-05 12:30:00,52.2,52.24,52.05,52.06,43733.0,48.7767,48.8141,48.6366,48.6459,43733.0
2021-04-05 13:00:00,52.05,52.31,51.98,52.15,61094.0,48.6366,48.8795,48.5712,48.73,61094.0
2021-04-05 13:30:00,52.14,52.25,51.91,52.0,76366.0,48.7207,48.8235,48.5058,48.5898,76366.0
2021-04-05 14:00:00,51.98,52.0,51.8,51.8,51428.0,48.5712,48.5898,48.403,48.403,51428.0
2021-04-05 14:30:00,51.8,52.03,51.79,51.93,109324.0,48.403,48.6179,48.3936,48.5244,109324.0
2021-04-05 15:00:00,51.93,52.04,51.67,51.76,110108.0,48.5244,48.6272,48.2815,48.3656,110108.0
2021-04-05 15:30:00,51.75,51.89,51.58,51.81,266952.0,48.3562,48.4871,48.1974,48.4123,266952.0
2021-04-06 09:30:00,51.48,52.05,51.36,51.51,174040.0,48.104,48.6366,47.9918,48.132,174040.0
2021-04-06 10:00:00,51.51,51.58,50.89,51.36,148376.0,48.132,48.1974,47.5526,47.9918,148376.0
2021-04-06 10:30:00,51.36,51.43,50.94,51.16,105414.0,47.9918,48.0572,47.5994,47.8049,105414.0
2021-04-06 11:00:00,51.16,51.23,50.96,51.18,77640.0,47.8049,47.8703,47.6181,47.8236,77640.0
2021-04-06 11:30:00,51.18,51.31,51.11,51.11,56808.0,47.8236,47.9451,47.7582,47.7582,56808.0
2021-04-06 12:00:00,51.11,51.33,51.08,51.28,94744.0,47.7582,47.9638,47.7302,47.9171,94744.0
2021-04-06 12:30:00,51.27,51.44,51.14,51.4,50431.0,47.9077,48.0666,47.7862,48.0292,50431.0
2021-04-06 13:00:00,51.41,51.49,51.31,51.31,38558.0,48.0385,48.1133,47.9451,47.9451,38558.0
2021-04-06 13:30:00,51.3,51.34,51.23,51.33,40318.0,47.9358,47.9731,47.8703,47.9638,40318.0
2021-04-06 14:00:00,51.35,51.55,51.27,51.34,64343.0,47.9825,48.1694,47.9077,47.9731,64343.0
2021-04-06 14:30:00,51.34,51.4,51.14,51.26,49941.0,47.9731,48.0292,47.7862,47.8984,49941.0
2021-04-06 15:00:00,51.26,51.28,50.98,51.17,100246.0,47.8984,47.9171,47.6367,47.8143,100246.0
2021-04-06 15:30:00,51.22,51.44,51.08,51.27,187840.0,47.861,48.0666,47.7302,47.9077,187840.0
2021-04-07 09:30:00,51.53,52.02,51.15,51.64,170743.0,48.1507,48.6085,47.7956,48.2535,170743.0
2021-04-07 10:00:00,51.64,51.78,51.24,51.64,141997.0,48.2535,48.3843,47.8797,48.2535,141997.0
2021-04-07 10:30:00,51.65,51.77,51.51,51.53,42508.0,48.2628,48.3749,48.132,48.1507,42508.0
2021-04-07 11:00:00,51.48,51.57,51.34,51.37,53355.0,48.104,48.188,47.9731,48.0012,53355.0
2021-04-07 11:30:00,51.38,51.38,51.06,51.07,49153.0,48.0105,48.0105,47.7115,47.7208,49153.0
2021-04-07 12:00:00,51.06,51.19,50.99,51.18,61186.0,47.7115,47.833,47.6461,47.8236,61186.0
2021-04-07 12:30:00,51.17,51.46,51.14,51.44,29529.0,47.8143,48.0853,47.7862,48.0666,29529.0
2021-04-07 13:00:00,51.45,51.56,51.36,51.38,22191.0,48.0759,48.1787,47.9918,48.0105,22191.0
2021-04-07 13:30:00,51.39,51.55,51.33,51.4,24695.0,48.0199,48.1694,47.9638,48.0292,24695.0
2021-04-07 14:00:00,51.37,51.52,51.33,51.34,21962.0,48.0012,48.1413,47.9638,47.9731,21962.0
2021-04-07 14:30:00,51.36,51.37,51.22,51.34,28468.0,47.9918,48.0012,47.861,47.9731,28468.0
2021-04-07 15:00:00,51.34,51.45,51.14,51.16,35145.0,47.9731,48.0759,47.7862,47.8049,35145.0
2021-04-07 15:30:00,51.15,51.2,50.94,51.08,216847.0,47.7956,47.8423,47.5994,47.7302,216847.0
2021-04-08 09:30:00,51.08,51.15,49.7,49.98,137487.0,47.7302,47.7956,46.4407,46.7023,137487.0
2021-04-08 10:00:00,50.01,50.04,49.58,49.67,86365.0,46.7304,46.7584,46.3286,46.4127,86365.0
2021-04-08 10:30:00,49.69,50.43,49.67,50.31,71480.0,46.4313,47.1228,46.4127,47.0107,71480.0
2021-04-08 11:00:00,50.34,50.57,50.31,50.47,40732.0,47.0387,47.2536,47.0107,47.1602,40732.0
2021-04-08 11:30:00,50.47,50.78,50.46,50.71,36988.0,47.1602,47.4499,47.1508,47.3844,36988.0
2021-04-08 12:00:00,50.72,50.77,50.6,50.75,46305.0,47.3938,47.4405,47.2817,47.4218,46305.0
2021-04-08 12:30:00,50.75,50.76,50.49,50.54,56665.0,47.4218,47.4312,47.1789,47.2256,56665.0
2021-04-08 13:00:00,50.54,50.78,50.5,50.69,50576.0,47.2256,47.4499,47.1882,47.3658,50576.0
2021-04-08 13:30:00,50.69,50.74,50.58,50.63,23525.0,47.3658,47.4125,47.263,47.3097,23525.0
2021-04-08 14:00:00,50.63,50.68,50.45,50.53,91709.0,47.3097,47.3564,47.1415,47.2163,91709.0
2021-04-08 14:30:00,50.52,50.67,50.47,50.67,42098.0,47.2069,47.3471,47.1602,47.3471,42098.0
2021-04-08 15:00:00,50.67,50.76,50.58,50.61,67544.0,47.3471,47.4312,47.263,47.291,67544.0
2021-04-08 15:30:00,50.62,50.79,50.55,50.76,135051.0,47.3003,47.4592,47.2349,47.4312,135051.0
2021-04-09 09:30:00,51.24,52.08,51.01,51.4,230240.0,47.8797,48.6646,47.6648,48.0292,230240.0
2021-04-09 10:00:00,51.4,51.51,50.83,51.09,76544.0,48.0292,48.132,47.4966,47.7395,76544.0
2021-04-09 10:30:00,51.08,51.26,50.9,51.25,44899.0,47.7302,47.8984,47.562,47.889,44899.0
2021-04-09 11:00:00,51.23,51.34,51.07,51.1,36309.0,47.8703,47.9731,47.7208,47.7489,36309.0
2021-04-09 11:30:00,51.11,51.14,50.93,51.14,36773.0,47.7582,47.7862,47.59,47.7862,36773.0
2021-04-09 12:00:00,51.12,51.12,50.86,50.98,50622.0,47.7676,47.7676,47.5246,47.6367,50622.0
2021-04-09 12:30:00,51.0,51.2,51.0,51.17,43260.0,47.6554,47.8423,47.6554,47.8143,43260.0
2021-04-09 13:00:00,51.19,51.21,51.11,51.16,37115.0,47.833,47.8517,47.7582,47.8049,37115.0
2021-04-09 13:30:00,51.16,51.21,51.04,51.11,44469.0,47.8049,47.8517,47.6928,47.7582,44469.0
2021-04-09 14:00:00,51.11,51.22,51.08,51.19,55227.0,47.7582,47.861,47.7302,47.833,55227.0
2021-04-09 14:30:00,51.21,51.24,51.06,51.14,49597.0,47.8517,47.8797,47.7115,47.7862,49597.0
2021-04-09 15:00:00,51.13,51.23,51.03,51.17,81055.0,47.7769,47.8703,47.6835,47.8143,81055.0
2021-04-09 15:30:00,51.16,51.39,51.04,51.18,248038.0,47.8049,48.0199,47.6928,47.8236,248038.0
2021-04-12 09:30:00,51.01,51.62,51.01,51.12,74502.0,47.6648,48.2348,47.6648,47.7676,74502.0
2021-04-12 10:00:00,51.16,51.38,50.92,51.33,67652.0,47.8049,48.0105,47.5807,47.9638,67652.0
2021-04-12 10:30:00,51.38,51.53,51.27,51.33,63425.0,48.0105,48.1507,47.9077,47.9638,63425.0
2021-04-12 11:00:00,51.31,51.37,51.11,51.29,45537.0,47.9451,48.0012,47.7582,47.9264,45537.0
2021-04-12 11:30:00,51.32,51.47,51.24,51.39,37148.0,47.9544,48.0946,47.8797,48.0199,37148.0
2021-04-12 12:00:00,51.4,51.44,51.31,51.44,35210.0,48.0292,48.0666,47.9451,48.0666,35210.0
2021-04-12 12:30:00,51.46,51.59,51.43,51.45,41351.0,48.0853,48.2067,48.0572,48.0759,41351.0
2021-04-12 13:00:00,51.47,51.49,51.22,51.27,50028.0,48.0946,48.1133,47.861,47.9077,50028.0
2021-04-12 13:30:00,51.28,51.39,51.18,51.22,44677.0,47.9171,48.0199,47.8236,47.861,44677.0
2021-04-12 14:00:00,51.23,51.49,51.2,51.49,42644.0,47.8703,48.1133,47.8423,48.1133,42644.0
2021-04-12 14:30:00,51.5,51.51,51.39,51.44,49772.0,48.1226,48.132,48.0199,48.0666,49772.0
2021-04-12 15:00:00,51.43,51.76,51.38,51.75,52005.0,48.0572,48.3656,48.0105,48.3562,52005.0
2021-04-12 15:30:00,51.75,51.97,51.65,51.79,206348.0,48.3562,48.5618,48.2628,48.3936,206348.0
2021-04-13 09:30:00,51.53,51.79,50.55,50.64,115183.0,48.1507,48.3936,47.2349,47.319,115183.0
2021-04-13 10:00:00,50.58,50.69,50.05,50.22,106470.0,47.263,47.3658,46.7677,46.9266,106470.0
2021-04-13 10:30:00,50.25,50.6,50.17,50.57,72439.0,46.9546,47.2817,46.8799,47.2536,72439.0
2021-04-13 11:00:00,50.58,50.77,50.42,50.63,47400.0,47.263,47.4405,47.1135,47.3097,47400.0
2021-04-13 11:30:00,50.65,50.72,50.43,50.57,36675.0,47.3284,47.3938,47.1228,47.2536,36675.0
2021-04-13 12:00:00,50.56,50.58,50.14,50.16,59440.0,47.2443,47.263,46.8518,46.8705,59440.0
2021-04-13 12:30:00,50.15,50.18,49.95,50.01,81581.0,46.8612,46.8892,46.6743,46.7304,81581.0
2021-04-13 13:00:00,49.96,50.18,49.92,49.96,45140.0,46.6836,46.8892,46.6463,46.6836,45140.0
2021-04-13 13:30:00,49.95,50.15,49.95,50.14,62577.0,46.6743,46.8612,46.6743,46.8518,62577.0
2021-04-13 14:00:00,50.17,50.35,50.16,50.32,51623.0,46.8799,47.0481,46.8705,47.02,51623.0
2021-04-13 14:30:00,50.34,50.38,50.18,50.33,60943.0,47.0387,47.0761,46.8892,47.0294,60943.0
2021-04-13 15:00:00,50.32,50.58,50.32,50.45,91862.0,47.02,47.263,47.02,47.1415,91862.0
2021-04-13 15:30:00,50.45,50.49,50.33,50.39,238257.0,47.1415,47.1789,47.0294,47.0854,238257.0
2021-04-14 09:30:00,50.36,51.58,50.27,51.32,155346.0,47.0574,48.1974,46.9733,47.9544,155346.0
2021-04-14 10:00:00,51.36,51.7,51.25,51.41,108096.0,47.9918,48.3095,47.889,48.0385,108096.0
2021-04-14 10:30:00,51.43,51.89,51.4,51.66,138931.0,48.0572,48.4871,48.0292,48.2721,138931.0
2021-04-14 11:00:00,51.67,52.13,51.47,51.87,152961.0,48.2815,48.7113,48.0946,48.4684,152961.0
2021-04-14 11:30:00,51.87,51.93,51.6,51.71,79685.0,48.4684,48.5244,48.2161,48.3189,79685.0
2021-04-14 12:00:00,51.71,51.71,51.41,51.41,64265.0,48.3189,48.3189,48.0385,48.0385,64265.0
2021-04-14 12:30:00,51.4,51.47,51.3,51.38,39000.0,48.0292,48.0946,47.9358,48.0105,39000.0
2021-04-14 13:00:00,51.38,51.4,51.09,51.1,59609.0,48.0105,48.0292,47.7395,47.7489,59609.0
2021-04-14 13:30:00,51.11,51.31,51.0,51.09,198589.0,47.7582,47.9451,47.6554,47.7395,198589.0
2021-04-14 14:00:00,51.04,51.33,50.96,51.27,49234.0,47.6928,47.9638,47.6181,47.9077,49234.0
2021-04-14 14:30:00,51.29,51.32,51.0,51.01,48702.0,47.9264,47.9544,47.6554,47.6648,48702.0
2021-04-14 15:00:00,50.97,51.09,50.8,51.07,54681.0,47.6274,47.7395,47.4685,47.7208,54681.0
2021-04-14 15:30:00,51.08,51.21,50.75,50.82,289695.0,47.7302,47.8517,47.4218,47.4872,289695.0
2021-04-15 09:30:00,51.36,51.55,50.31,50.83,88829.0,47.9918,48.1694,47.0107,47.4966,88829.0
2021-04-15 10:00:00,50.81,50.92,50.47,50.57,55210.0,47.4779,47.5807,47.1602,47.2536,55210.0
2021-04-15 10:30:00,50.58,50.84,50.5,50.83,50327.0,47.263,47.5059,47.1882,47.4966,50327.0
2021-04-15 11:00:00,50.8,50.95,50.7,50.71,69098.0,47.4685,47.6087,47.3751,47.3844,69098.0
2021-04-15 11:30:00,50.72,51.01,50.67,51.01,98535.0,47.3938,47.6648,47.3471,47.6648,98535.0
2021-04-15 12:00:00,50.99,51.01,50.64,50.66,97677.0,47.6461,47.6648,47.319,47.3377,97677.0
2021-04-15 12:30:00,50.67,50.68,50.52,50.64,62758.0,47.3471,47.3564,47.2069,47.319,62758.0
2021-04-15 13:00:00,50.65,50.68,50.44,50.45,64491.0,47.3284,47.3564,47.1322,47.1415,64491.0
2021-04-15 13:30:00,50.46,50.48,50.17,50.39,211686.0,47.1508,47.1695,46.8799,47.0854,211686.0
2021-04-15 14:00:00,50.39,50.48,50.13,50.44,118259.0,47.0854,47.1695,46.8425,47.1322,118259.0
2021-04-15 14:30:00,50.43,50.7,50.43,50.64,60132.0,47.1228,47.3751,47.1228,47.319,60132.0
2021-04-15 15:00:00,50.66,50.7,50.54,50.63,63553.0,47.3377,47.3751,47.2256,47.3097,63553.0
2021-04-15 15:30:00,50.63,50.92,50.63,50.89,276151.0,47.3097,47.5807,47.3097,47.5526,276151.0
2021-04-16 09:30:00,51.76,51.76,50.75,50.76,103749.0,48.3656,48.3656,47.4218,47.4312,103749.0
2021-04-16 10:00:00,50.77,50.88,50.47,50.76,53319.0,47.4405,47.5433,47.1602,47.4312,53319.0
2021-04-16 10:30:00,50.76,51.04,50.61,50.9,45864.0,47.4312,47.6928,47.291,47.562,45864.0
2021-04-16 11:00:00,50.91,51.27,50.91,51.1,45351.0,47.5713,47.9077,47.5713,47.7489,45351.0
2021-04-16 11:30:00,51.11,51.21,51.07,51.14,51296.0,47.7582,47.8517,47.7208,47.7862,51296.0
2021-04-16 12:00:00,51.13,51.27,51.09,51.19,51958.0,47.7769,47.9077,47.7395,47.833,51958.0
2021-04-16 12:30:00,51.19,51.2,51.07,51.15,95377.0,47.833,47.8423,47.7208,47.7956,95377.0
2021-04-16 13:00:00,51.15,51.35,51.07,51.33,77515.0,47.7956,47.9825,47.7208,47.9638,77515.0
2021-04-16 13:30:00,51.31,51.38,51.23,51.3,34129.0,47.9451,48.0105,47.8703,47.9358,34129.0
2021-04-16 14:00:00,51.29,51.59,51.27,51.48,62995.0,47.9264,48.2067,47.9077,48.104,62995.0
2021-04-16 14:30:00,51.48,51.7,51.44,51.7,98378.0,48.104,48.3095,48.0666,48.3095,98378.0
2021-04-16 15:00:00,51.7,51.74,51.48,51.5,93031.0,48.3095,48.3469,48.104,48.1226,93031.0
2021-04-16 15:30:00,51.52,51.71,51.46,51.46,314143.0,48.1413,48.3189,48.0853,48.0853,314143.0
2021-04-19 09:30:00,51.91,52.72,51.87,51.92,339579.0,48.5058,49.2626,48.4684,48.5151,339579.0
2021-04-19 10:00:00,51.91,51.92,51.36,51.89,116638.0,48.5058,48.5151,47.9918,48.4871,116638.0
2021-04-19 10:30:00,51.88,51.88,50.81,50.83,93680.0,48.4777,48.4777,47.4779,47.4966,93680.0
2021-04-19 11:00:00,50.85,50.96,50.45,50.84,77484.0,47.5153,47.6181,47.1415,47.5059,77484.0
2021-04-19 11:30:00,50.84,51.09,50.78,50.93,56361.0,47.5059,47.7395,47.4499,47.59,56361.0
2021-04-19 12:00:00,50.91,51.1,50.91,51.05,40097.0,47.5713,47.7489,47.5713,47.7022,40097.0
2021-04-19 12:30:00,51.0,51.1,50.82,50.93,56696.0,47.6554,47.7489,47.4872,47.59,56696.0
2021-04-19 13:00:00,50.95,51.07,50.85,50.99,40841.0,47.6087,47.7208,47.5153,47.6461,40841.0
2021-04-19 13:30:00,51.0,51.06,50.87,50.98,42410.0,47.6554,47.7115,47.534,47.6367,42410.0
2021-04-19 14:00:00,50.98,51.19,50.92,51.12,55821.0,47.6367,47.833,47.5807,47.7676,55821.0
2021-04-19 14:30:00,51.12,51.27,50.99,51.25,126356.0,47.7676,47.9077,47.6461,47.889,126356.0
2021-04-19 15:00:00,51.23,51.33,51.11,51.26,96321.0,47.8703,47.9638,47.7582,47.8984,96321.0
2021-04-19 15:30:00,51.25,51.38,51.11,51.35,389646.0,47.889,48.0105,47.7582,47.9825,389646.0
2021-04-20 09:30:00,51.29,51.92,50.77,51.08,340762.0,47.9264,48.5151,47.4405,47.7302,340762.0
2021-04-20 10:00:00,51.11,51.11,50.53,50.76,141064.0,47.7582,47.7582,47.2163,47.4312,141064.0
2021-04-20 10:30:00,50.73,50.74,49.74,50.0,136407.0,47.4031,47.4125,46.4781,46.721,136407.0
2021-04-20 11:00:00,49.99,50.14,49.8,50.06,307934.0,46.7117,46.8518,46.5341,46.7771,307934.0
2021-04-20 11:30:00,50.07,50.78,50.04,50.72,443390.0,46.7864,47.4499,46.7584,47.3938,443390.0
2021-04-20 12:00:00,50.74,50.97,50.47,50.53,422406.0,47.4125,47.6274,47.1602,47.2163,422406.0
2021-04-20 12:30:00,50.51,50.54,50.06,50.3,69790.0,47.1976,47.2256,46.7771,47.0013,69790.0
2021-04-20 13:00:00,50.29,50.51,50.18,50.28,59841.0,46.992,47.1976,46.8892,46.9826,59841.0
2021-04-20 13:30:00,50.29,50.33,50.0,50.0,80188.0,46.992,47.0294,46.721,46.721,80188.0
2021-04-20 14:00:00,50.0,50.28,49.92,49.95,76734.0,46.721,46.9826,46.6463,46.6743,76734.0
2021-04-20 14:30:00,49.95,50.04,49.82,49.9,77106.0,46.6743,46.7584,46.5528,46.6276,77106.0
2021-04-20 15:00:00,49.91,50.12,49.9,49.98,109236.0,46.6369,46.8331,46.6276,46.7023,109236.0
2021-04-20 15:30:00,49.98,50.26,49.92,50.06,349581.0,46.7023,46.964,46.6463,46.7771,349581.0
2021-04-21 09:30:00,49.83,50.86,49.53,50.7,171023.0,46.5622,47.5246,46.2818,47.3751,171023.0
2021-04-21 10:00:00,50.71,50.95,50.44,50.85,125302.0,47.3844,47.6087,47.1322,47.5153,125302.0
2021-04-21 10:30:00,50.87,51.4,50.82,51.33,116093.0,47.534,48.0292,47.4872,47.9638,116093.0
2021-04-21 11:00:00,51.31,51.41,50.95,51.01,188092.0,47.9451,48.0385,47.6087,47.6648,188092.0
2021-04-21 11:30:00,51.01,51.14,50.85,51.05,76681.0,47.6648,47.7862,47.5153,47.7022,76681.0
2021-04-21 12:00:00,51.06,51.16,50.97,51.0,53001.0,47.7115,47.8049,47.6274,47.6554,53001.0
2021-04-21 12:30:00,51.01,51.14,50.85,50.93,94674.0,47.6648,47.7862,47.5153,47.59,94674.0
2021-04-21 13:00:00,50.95,51.04,50.75,51.01,68024.0,47.6087,47.6928,47.4218,47.6648,68024.0
2021-04-21 13:30:00,51.02,51.26,50.98,51.23,63874.0,47.6741,47.8984,47.6367,47.8703,63874.0
2021-04-21 14:00:00,51.26,51.36,51.23,51.24,82893.0,47.8984,47.9918,47.8703,47.8797,82893.0
2021-04-21 14:30:00,51.25,51.34,51.11,51.12,106407.0,47.889,47.9731,47.7582,47.7676,106407.0
2021-04-21 15:00:00,51.12,51.35,51.09,51.21,106046.0,47.7676,47.9825,47.7395,47.8517,106046.0
2021-04-21 15:30:00,51.21,51.39,51.14,51.19,378659.0,47.8517,48.0199,47.7862,47.833,378659.0
2021-04-22 09:30:00,50.77,50.9,49.63,50.14,176654.0,47.4405,47.562,46.3753,46.8518,176654.0
2021-04-22 10:00:00,50.14,50.18,49.56,49.7,91750.0,46.8518,46.8892,46.3099,46.4407,91750.0
2021-04-22 10:30:00,49.63,50.33,49.58,50.32,72699.0,46.3753,47.0294,46.3286,47.02,72699.0
2021-04-22 11:00:00,50.33,50.57,50.31,50.52,63898.0,47.0294,47.2536,47.0107,47.2069,63898.0
2021-04-22 11:30:00,50.52,50.79,50.51,50.72,51892.0,47.2069,47.4592,47.1976,47.3938,51892.0
2021-04-22 12:00:00,50.69,51.03,50.65,50.93,75910.0,47.3658,47.6835,47.3284,47.59,75910.0
2021-04-22 12:30:00,50.92,51.07,50.86,51.02,65472.0,47.5807,47.7208,47.5246,47.6741,65472.0
2021-04-22 13:00:00,51.02,51.04,50.42,50.79,146303.0,47.6741,47.6928,47.1135,47.4592,146303.0
2021-04-22 13:30:00,50.78,50.81,50.25,50.43,84913.0,47.4499,47.4779,46.9546,47.1228,84913.0
2021-04-22 14:00:00,50.4,50.66,50.26,50.63,75388.0,47.0948,47.3377,46.964,47.3097,75388.0
2021-04-22 14:30:00,50.62,50.9,50.58,50.8,119192.0,47.3003,47.562,47.263,47.4685,119192.0
2021-04-22 15:00:00,50.8,50.86,50.42,50.6,90721.0,47.4685,47.5246,47.1135,47.2817,90721.0
2021-04-22 15:30:00,50.6,50.71,50.31,50.34,271567.0,47.2817,47.3844,47.0107,47.0387,271567.0
2021-04-23 09:30:00,50.97,51.12,50.46,51.11,134129.0,47.6274,47.7676,47.1508,47.7582,134129.0
2021-04-23 10:00:00,51.09,51.29,50.97,51.29,54916.0,47.7395,47.9264,47.6274,47.9264,54916.0
2021-04-23 10:30:00,51.32,51.47,51.18,51.41,63103.0,47.9544,48.0946,47.8236,48.0385,63103.0
2021-04-23 11:00:00,51.4,51.61,51.14,51.16,110816.0,48.0292,48.2254,47.7862,47.8049,110816.0
2021-04-23 11:30:00,51.11,51.49,51.11,51.45,35833.0,47.7582,48.1133,47.7582,48.0759,35833.0
2021-04-23 12:00:00,51.43,51.43,51.08,51.09,29180.0,48.0572,48.0572,47.7302,47.7395,29180.0
2021-04-23 12:30:00,51.1,51.54,51.09,51.54,73533.0,47.7489,48.16,47.7395,48.16,73533.0
2021-04-23 13:00:00,51.53,51.79,51.49,51.75,67301.0,48.1507,48.3936,48.1133,48.3562,67301.0
2021-04-23 13:30:00,51.74,51.93,51.68,51.83,59368.0,48.3469,48.5244,48.2908,48.431,59368.0
2021-04-23 14:00:00,51.82,51.85,51.67,51.79,54398.0,48.4217,48.4497,48.2815,48.3936,54398.0
2021-04-23 14:30:00,51.79,52.06,51.72,51.96,103088.0,48.3936,48.6459,48.3282,48.5525,103088.0
2021-04-23 15:00:00,51.96,52.09,51.88,52.08,81456.0,48.5525,48.6739,48.4777,48.6646,81456.0
2021-04-23 15:30:00,52.07,52.15,51.82,51.9,211638.0,48.6553,48.73,48.4217,48.4964,211638.0
2021-04-26 09:30:00,52.5,54.24,52.25,54.18,1223563.0,49.0571,50.683,48.8235,50.6269,1223563.0
2021-04-26 10:00:00,54.19,54.5,53.9,54.31,334106.0,50.6362,50.9259,50.3652,50.7484,334106.0
2021-04-26 10:30:00,54.32,54.55,54.14,54.41,165383.0,50.7577,50.9726,50.5895,50.8418,165383.0
2021-04-26 11:00:00,54.4,54.52,54.29,54.41,147209.0,50.8325,50.9446,50.7297,50.8418,147209.0
2021-04-26 11:30:00,54.41,54.42,54.17,54.35,105007.0,50.8418,50.8511,50.6175,50.7857,105007.0
2021-04-26 12:00:00,54.34,54.38,54.07,54.11,155852.0,50.7764,50.8138,50.5241,50.5615,155852.0
2021-04-26 12:30:00,54.12,54.43,54.07,54.38,219790.0,50.5708,50.8605,50.5241,50.8138,219790.0
2021-04-26 13:00:00,54.39,54.47,54.19,54.32,142718.0,50.8231,50.8979,50.6362,50.7577,142718.0
2021-04-26 13:30:00,54.32,54.43,54.24,54.28,158437.0,50.7577,50.8605,50.683,50.7203,158437.0
2021-04-26 14:00:00,54.29,54.33,54.19,54.3,72337.0,50.7297,50.767,50.6362,50.739,72337.0
2021-04-26 14:30:00,54.3,54.57,54.16,54.54,89007.0,50.739,50.9913,50.6082,50.9633,89007.0
2021-04-26 15:00:00,54.54,54.65,54.26,54.29,199328.0,50.9633,51.0661,50.7016,50.7297,199328.0
2021-04-26 15:30:00,54.3,54.7,54.23,54.69,612987.0,50.739,51.1128,50.6736,51.1034,612987.0
2021-04-27 09:30:00,54.74,55.17,54.47,54.86,290129.0,51.1502,51.552,50.8979,51.2623,290129.0
2021-04-27 10:00:00,54.82,55.12,54.58,54.87,142722.0,51.2249,51.5052,51.0007,51.2716,142722.0
2021-04-27 10:30:00,54.86,55.09,54.62,54.92,145541.0,51.2623,51.4772,51.038,51.3184,145541.0
2021-04-27 11:00:00,54.92,55.17,54.75,55.05,75982.0,51.3184,51.552,51.1595,51.4398,75982.0
2021-04-27 11:30:00,55.05,55.14,54.9,54.94,94945.0,51.4398,51.5239,51.2997,51.337,94945.0
2021-04-27 12:00:00,54.95,54.96,54.63,54.75,138970.0,51.3464,51.3557,51.0474,51.1595,138970.0
2021-04-27 12:30:00,54.76,54.76,54.12,54.22,117560.0,51.1688,51.1688,50.5708,50.6643,117560.0
2021-04-27 13:00:00,54.22,54.43,54.1,54.33,85955.0,50.6643,50.8605,50.5521,50.767,85955.0
2021-04-27 13:30:00,54.33,54.48,54.27,54.45,50018.0,50.767,50.9072,50.711,50.8792,50018.0
2021-04-27 14:00:00,54.45,54.63,54.37,54.61,80825.0,50.8792,51.0474,50.8044,51.0287,80825.0
2021-04-27 14:30:00,54.6,54.69,54.56,54.63,69717.0,51.0193,51.1034,50.982,51.0474,69717.0
2021-04-27 15:00:00,54.62,54.81,54.54,54.81,120460.0,51.038,51.2156,50.9633,51.2156,120460.0
2021-04-27 15:30:00,54.81,55.18,54.78,55.0,479000.0,51.2156,51.5613,51.1875,51.3931,479000.0
2021-04-28 09:30:00,55.21,55.48,54.77,55.01,147150.0,51.5893,51.8416,51.1782,51.4025,147150.0
2021-04-28 10:00:00,54.97,55.14,54.44,55.14,115998.0,51.3651,51.5239,50.8698,51.5239,115998.0
2021-04-28 10:30:00,55.08,55.34,54.91,55.33,93286.0,51.4679,51.7108,51.309,51.7015,93286.0
2021-04-28 11:00:00,55.32,55.32,55.14,55.22,78081.0,51.6921,51.6921,51.5239,51.5987,78081.0
2021-04-28 11:30:00,55.23,55.49,55.18,55.26,70742.0,51.608,51.851,51.5613,51.6361,70742.0
2021-04-28 12:00:00,55.27,55.48,55.2,55.36,52291.0,51.6454,51.8416,51.58,51.7295,52291.0
2021-04-28 12:30:00,55.34,55.38,55.19,55.3,25735.0,51.7108,51.7482,51.5706,51.6734,25735.0
2021-04-28 13:00:00,55.3,55.48,55.26,55.48,30026.0,51.6734,51.8416,51.6361,51.8416,30026.0
2021-04-28 13:30:00,55.48,55.73,55.46,55.58,106401.0,51.8416,52.0752,51.8229,51.9351,106401.0
2021-04-28 14:00:00,55.56,55.59,55.45,55.48,39335.0,51.9164,51.9444,51.8136,51.8416,39335.0
2021-04-28 14:30:00,55.48,55.61,55.32,55.52,88508.0,51.8416,51.9631,51.6921,51.879,88508.0
2021-04-28 15:00:00,55.54,55.63,55.15,55.25,67321.0,51.8977,51.9818,51.5333,51.6267,67321.0
2021-04-28 15:30:00,55.25,55.38,55.09,55.15,171239.0,51.6267,51.7482,51.4772,51.5333,171239.0
2021-04-29 09:30:00,55.58,55.93,55.03,55.67,174712.0,51.9351,52.2621,51.4211,52.0192,174712.0
2021-04-29 10:00:00,55.68,55.89,54.88,54.89,107633.0,52.0285,52.2247,51.281,51.2903,107633.0
2021-04-29 10:30:00,54.9,54.9,54.44,54.83,97950.0,51.2997,51.2997,50.8698,51.2343,97950.0
2021-04-29 11:00:00,54.82,54.94,54.61,54.92,76064.0,51.2249,51.337,51.0287,51.3184,76064.0
2021-04-29 11:30:00,54.9,54.92,54.62,54.73,42515.0,51.2997,51.3184,51.038,51.1408,42515.0
2021-04-29 12:00:00,54.66,54.66,54.36,54.44,56294.0,51.0754,51.0754,50.7951,50.8698,56294.0
2021-04-29 12:30:00,54.41,54.74,54.38,54.56,42466.0,50.8418,51.1502,50.8138,50.982,42466.0
2021-04-29 13:00:00,54.57,54.84,54.44,54.82,62720.0,50.9913,51.2436,50.8698,51.2249,62720.0
2021-04-29 13:30:00,54.84,55.08,54.72,55.04,37300.0,51.2436,51.4679,51.1315,51.4305,37300.0
2021-04-29 14:00:00,55.05,55.17,54.98,55.17,45752.0,51.4398,51.552,51.3744,51.552,45752.0
2021-04-29 14:30:00,55.19,55.31,55.1,55.22,70698.0,51.5706,51.6828,51.4866,51.5987,70698.0
2021-04-29 15:00:00,55.23,55.35,55.02,55.08,99553.0,51.608,51.7202,51.4118,51.4679,99553.0
2021-04-29 15:30:00,55.09,55.37,55.09,55.26,197386.0,51.4772,51.7388,51.4772,51.6361,197386.0
2021-04-30 09:30:00,54.46,55.44,54.2,55.42,114120.0,50.8885,51.8043,50.6456,51.7856,114120.0
2021-04-30 10:00:00,55.41,55.61,55.18,55.32,109436.0,51.7762,51.9631,51.5613,51.6921,109436.0
2021-04-30 10:30:00,55.31,55.41,54.81,54.83,122104.0,51.6828,51.7762,51.2156,51.2343,122104.0
2021-04-30 11:00:00,54.82,55.11,54.67,55.03,186295.0,51.2249,51.4959,51.0848,51.4211,186295.0
2021-04-30 11:30:00,55.03,55.1,54.88,55.04,105525.0,51.4211,51.4866,51.281,51.4305,105525.0
2021-04-30 12:00:00,55.02,55.12,54.86,55.0,46385.0,51.4118,51.5052,51.2623,51.3931,46385.0
2021-04-30 12:30:00,55.02,55.06,54.87,54.94,70875.0,51.4118,51.4492,51.2716,51.337,70875.0
2021-04-30 13:00:00,54.96,55.0,54.83,54.85,55226.0,51.3557,51.3931,51.2343,51.2529,55226.0
2021-04-30 13:30:00,54.86,54.98,54.55,54.69,74369.0,51.2623,51.3744,50.9726,51.1034,74369.0
2021-04-30 14:00:00,54.72,54.73,54.41,54.47,96534.0,51.1315,51.1408,50.8418,50.8979,96534.0
2021-04-30 14:30:00,54.4,54.66,54.37,54.4,107962.0,50.8325,51.0754,50.8044,50.8325,107962.0
2021-04-30 15:00:00,54.43,54.55,54.34,54.48,57620.0,50.8605,50.9726,50.7764,50.9072,57620.0
2021-04-30 15:30:00,54.49,54.55,54.2,54.21,404705.0,50.9166,50.9726,50.6456,50.6549,404705.0
2021-05-03 09:30:00,54.97,55.57,54.75,55.43,200711.0,51.3651,51.9257,51.1595,51.7949,200711.0
2021-05-03 10:00:00,55.38,55.49,54.54,54.61,82056.0,51.7482,51.851,50.9633,51.0287,82056.0
2021-05-03 10:30:00,54.63,54.97,54.57,54.93,59516.0,51.0474,51.3651,50.9913,51.3277,59516.0
2021-05-03 11:00:00,54.91,55.5,54.86,55.23,86991.0,51.309,51.8603,51.2623,51.608,86991.0
2021-05-03 11:30:00,55.22,55.65,55.21,55.51,107594.0,51.5987,52.0005,51.5893,51.8697,107594.0
2021-05-03 12:00:00,55.53,55.94,55.52,55.92,64075.0,51.8884,52.2715,51.879,52.2528,64075.0
2021-05-03 12:30:00,55.94,56.21,55.9,56.15,95827.0,52.2715,52.5238,52.2341,52.4677,95827.0
2021-05-03 13:00:00,56.15,56.32,56.1,56.23,100527.0,52.4677,52.6265,52.421,52.5424,100527.0
2021-05-03 13:30:00,56.23,56.32,56.12,56.28,104863.0,52.5424,52.6265,52.4397,52.5892,104863.0
2021-05-03 14:00:00,56.28,56.76,56.24,56.73,102718.0,52.5892,53.0377,52.5518,53.0097,102718.0
2021-05-03 14:30:00,56.7,57.06,56.7,57.03,160994.0,52.9816,53.318,52.9816,53.29,160994.0
2021-05-03 15:00:00,57.03,57.08,56.85,57.0,199049.0,53.29,53.3367,53.1218,53.262,199049.0
2021-05-03 15:30:00,57.0,57.02,56.46,56.71,333217.0,53.262,53.2806,52.7574,52.991,333217.0
2021-05-04 09:30:00,56.53,57.36,56.52,57.05,232626.0,52.8228,53.5983,52.8134,53.3087,232626.0
2021-05-04 10:00:00,57.04,58.01,56.98,57.97,197139.0,53.2993,54.2057,53.2433,54.1683,197139.0
2021-05-04 10:30:00,57.98,58.45,57.9,57.96,193118.0,54.1777,54.6169,54.1029,54.159,193118.0
2021-05-04 11:00:00,57.87,58.16,57.51,58.16,170565.0,54.0749,54.3459,53.7385,54.3459,170565.0
2021-05-04 11:30:00,58.15,59.0,58.15,58.42,292562.0,54.3365,55.1308,54.3365,54.5888,292562.0
2021-05-04 12:00:00,58.44,59.36,58.44,59.11,246598.0,54.6075,55.4672,54.6075,55.2336,246598.0
2021-05-04 12:30:00,59.11,59.12,58.74,59.05,127369.0,55.2336,55.2429,54.8878,55.1775,127369.0
2021-05-04 13:00:00,59.03,59.12,58.84,59.06,139941.0,55.1588,55.2429,54.9813,55.1869,139941.0
2021-05-04 13:30:00,59.08,59.22,58.64,58.73,110409.0,55.2055,55.3364,54.7944,54.8785,110409.0
2021-05-04 14:00:00,58.74,58.99,58.62,58.86,85153.0,54.8878,55.1214,54.7757,55.0,85153.0
2021-05-04 14:30:00,58.84,59.15,58.79,58.9,89569.0,54.9813,55.271,54.9346,55.0373,89569.0
2021-05-04 15:00:00,58.91,59.04,58.73,59.04,125963.0,55.0467,55.1682,54.8785,55.1682,125963.0
2021-05-04 15:30:00,59.04,59.58,58.82,59.42,539613.0,55.1682,55.6728,54.9626,55.5232,539613.0
2021-05-05 09:30:00,59.65,60.06,58.52,59.93,274827.0,55.7382,56.1213,54.6823,55.9998,274827.0
2021-05-05 10:00:00,59.97,59.99,59.38,59.53,101801.0,56.0372,56.0559,55.4859,55.626,101801.0
2021-05-05 10:30:00,59.57,60.26,59.48,60.16,102979.0,55.6634,56.3082,55.5793,56.2147,102979.0
2021-05-05 11:00:00,60.14,60.56,60.04,60.55,97113.0,56.196,56.5885,56.1026,56.5791,97113.0
2021-05-05 11:30:00,60.54,60.73,60.45,60.65,130357.0,56.5698,56.7473,56.4857,56.6726,130357.0
2021-05-05 12:00:00,60.65,60.66,60.38,60.6,76993.0,56.6726,56.6819,56.4203,56.6259,76993.0
2021-05-05 12:30:00,60.59,60.71,60.15,60.28,66841.0,56.6165,56.7286,56.2054,56.3268,66841.0
2021-05-05 13:00:00,60.3,60.57,60.19,60.43,69427.0,56.3455,56.5978,56.2428,56.467,69427.0
2021-05-05 13:30:00,60.46,60.51,60.32,60.48,90350.0,56.495,56.5418,56.3642,56.5137,90350.0
2021-05-05 14:00:00,60.49,60.52,60.35,60.42,95433.0,56.5231,56.5511,56.3923,56.4577,95433.0
2021-05-05 14:30:00,60.42,60.43,60.04,60.07,69552.0,56.4577,56.467,56.1026,56.1306,69552.0
2021-05-05 15:00:00,60.08,60.08,59.68,59.8,151995.0,56.14,56.14,55.7662,55.8783,151995.0
2021-05-05 15:30:00,59.8,60.0,59.67,59.97,478200.0,55.8783,56.0652,55.7569,56.0372,478200.0
2021-05-06 09:30:00,60.44,61.54,60.02,60.02,306451.0,56.4764,57.5042,56.0839,56.0839,306451.0
2021-05-06 10:00:00,60.06,60.13,59.63,59.92,166143.0,56.1213,56.1867,55.7195,55.9905,166143.0
2021-05-06 10:30:00,59.92,60.51,59.9,60.41,57577.0,55.9905,56.5418,55.9718,56.4483,57577.0
2021-05-06 11:00:00,60.41,60.91,59.95,60.8,106063.0,56.4483,56.9155,56.0185,56.8127,106063.0
2021-05-06 11:30:00,60.8,61.01,60.69,60.83,68857.0,56.8127,57.009,56.71,56.8408,68857.0
2021-05-06 12:00:00,60.86,61.05,60.69,61.02,50758.0,56.8688,57.0464,56.71,57.0183,50758.0
2021-05-06 12:30:00,61.01,61.03,60.72,60.83,70425.0,57.009,57.0277,56.738,56.8408,70425.0
2021-05-06 13:00:00,60.84,61.08,60.73,61.01,73328.0,56.8501,57.0744,56.7473,57.009,73328.0
2021-05-06 13:30:00,61.01,61.27,60.85,60.94,139919.0,57.009,57.2519,56.8595,56.9436,139919.0
2021-05-06 14:00:00,60.94,61.0,60.72,60.86,70007.0,56.9436,56.9996,56.738,56.8688,70007.0
2021-05-06 14:30:00,60.87,61.21,60.81,61.07,116861.0,56.8782,57.1959,56.8221,57.065,116861.0
2021-05-06 15:00:00,61.07,61.38,61.07,61.28,166249.0,57.065,57.3547,57.065,57.2613,166249.0
2021-05-06 15:30:00,61.27,61.66,61.11,61.65,340779.0,57.2519,57.6163,57.1024,57.607,340779.0
2021-05-07 09:30:00,61.84,62.19,60.87,61.98,283267.0,57.7845,58.1116,56.8782,57.9154,283267.0
2021-05-07 10:00:00,61.95,62.46,61.8,61.84,137744.0,57.8873,58.3639,57.7472,57.7845,137744.0
2021-05-07 10:30:00,61.84,62.65,61.75,62.65,117312.0,57.7845,58.5414,57.7004,58.5414,117312.0
2021-05-07 11:00:00,62.63,62.8,62.41,62.59,167469.0,58.5227,58.6816,58.3172,58.4854,167469.0
2021-05-07 11:30:00,62.61,63.0,62.51,62.95,117751.0,58.504,58.8685,58.4106,58.8218,117751.0
2021-05-07 12:00:00,62.97,63.21,62.87,63.04,245343.0,58.8404,59.0647,58.747,58.9058,245343.0
2021-05-07 12:30:00,63.04,63.18,62.83,63.15,167372.0,58.9058,59.0367,58.7096,59.0086,167372.0
2021-05-07 13:00:00,63.15,63.72,63.11,63.66,176855.0,59.0086,59.5413,58.9713,59.4852,176855.0
2021-05-07 13:30:00,63.66,63.69,63.42,63.47,124564.0,59.4852,59.5132,59.2609,59.3076,124564.0
2021-05-07 14:00:00,63.49,63.68,63.25,63.65,61368.0,59.3263,59.5039,59.1021,59.4758,61368.0
2021-05-07 14:30:00,63.65,63.67,63.19,63.31,79391.0,59.4758,59.4945,59.046,59.1581,79391.0
2021-05-07 15:00:00,63.32,63.39,62.94,63.04,110020.0,59.1675,59.2329,58.8124,58.9058,110020.0
2021-05-07 15:30:00,63.05,63.4,62.97,63.36,342534.0,58.9152,59.2422,58.8404,59.2049,342534.0
2021-05-10 09:30:00,64.88,65.79,64.46,65.47,387504.0,60.6252,61.4755,60.2327,61.1765,387504.0
2021-05-10 10:00:00,65.49,66.27,65.33,65.71,222154.0,61.1952,61.924,61.0457,61.4008,222154.0
2021-05-10 10:30:00,65.7,65.71,64.98,65.45,214205.0,61.3914,61.4008,60.7186,61.1578,214205.0
2021-05-10 11:00:00,65.45,65.81,65.29,65.74,190991.0,61.1578,61.4942,61.0083,61.4288,190991.0
2021-05-10 11:30:00,65.73,65.8,65.22,65.23,112053.0,61.4194,61.4848,60.9429,60.9522,112053.0
2021-05-10 12:00:00,65.23,65.51,64.88,65.4,137247.0,60.9522,61.2139,60.6252,61.1111,137247.0
2021-05-10 12:30:00,65.39,65.7,65.37,65.41,90031.0,61.1017,61.3914,61.083,61.1204,90031.0
2021-05-10 13:00:00,65.46,65.49,64.95,64.96,142623.0,61.1671,61.1952,60.6906,60.6999,142623.0
2021-05-10 13:30:00,64.93,65.07,64.7,64.8,93693.0,60.6719,60.8027,60.457,60.5504,93693.0
2021-05-10 14:00:00,64.82,65.51,64.8,64.89,122996.0,60.5691,61.2139,60.5504,60.6345,122996.0
2021-05-10 14:30:00,64.9,64.91,64.41,64.7,119889.0,60.6439,60.6532,60.186,60.457,119889.0
2021-05-10 15:00:00,64.7,64.85,64.47,64.65,114071.0,60.457,60.5971,60.2421,60.4103,114071.0
2021-05-10 15:30:00,64.65,64.69,63.8,63.99,486004.0,60.4103,60.4476,59.616,59.7935,486004.0
2021-05-11 09:30:00,62.65,65.22,62.25,65.2,437110.0,58.5414,60.9429,58.1677,60.9242,437110.0
2021-05-11 10:00:00,65.2,65.32,63.47,63.64,270506.0,60.9242,61.0363,59.3076,59.4665,270506.0
2021-05-11 10:30:00,63.64,64.1,63.01,63.93,229622.0,59.4665,59.8963,58.8778,59.7375,229622.0
2021-05-11 11:00:00,63.91,64.08,62.97,63.58,230884.0,59.7188,59.8776,58.8404,59.4104,230884.0
2021-05-11 11:30:00,63.63,64.07,63.33,63.83,95884.0,59.4572,59.8683,59.1768,59.644,95884.0
2021-05-11 12:00:00,63.86,64.01,63.5,63.74,67148.0,59.6721,59.8122,59.3357,59.5599,67148.0
2021-05-11 12:30:00,63.74,64.09,63.68,63.83,95316.0,59.5599,59.887,59.5039,59.644,95316.0
2021-05-11 13:00:00,63.83,64.43,63.83,64.43,62078.0,59.644,60.2047,59.644,60.2047,62078.0
2021-05-11 13:30:00,64.4,64.78,64.34,64.71,86585.0,60.1767,60.5317,60.1206,60.4663,86585.0
2021-05-11 14:00:00,64.72,64.84,64.17,64.37,98646.0,60.4757,60.5878,59.9617,60.1486,98646.0
2021-05-11 14:30:00,64.37,64.56,64.0,64.45,93135.0,60.1486,60.3262,59.8029,60.2234,93135.0
2021-05-11 15:00:00,64.44,64.96,64.42,64.82,125574.0,60.214,60.6999,60.1953,60.5691,125574.0
2021-05-11 15:30:00,64.8,64.84,64.35,64.36,262526.0,60.5504,60.5878,60.1299,60.1393,262526.0
2021-05-12 09:30:00,64.34,64.87,62.54,62.76,339505.0,60.1206,60.6158,58.4386,58.6442,339505.0
2021-05-12 10:00:00,62.8,63.67,62.5,63.21,194016.0,58.6816,59.4945,58.4013,59.0647,194016.0
2021-05-12 10:30:00,63.18,63.29,62.44,62.82,140710.0,59.0367,59.1395,58.3452,58.7003,140710.0
2021-05-12 11:00:00,62.82,63.09,62.26,62.32,111511.0,58.7003,58.9526,58.177,58.2331,111511.0
2021-05-12 11:30:00,62.29,62.29,61.23,61.5,469262.0,58.205,58.205,57.2145,57.4668,469262.0
2021-05-12 12:00:00,61.48,61.55,61.07,61.55,198418.0,57.4482,57.5136,57.065,57.5136,198418.0
2021-05-12 12:30:00,61.5,61.89,61.35,61.84,72583.0,57.4668,57.8313,57.3267,57.7845,72583.0
2021-05-12 13:00:00,61.82,62.16,61.76,61.97,62507.0,57.7659,58.0836,57.7098,57.906,62507.0
2021-05-12 13:30:00,61.91,62.07,61.41,61.43,74445.0,57.85,57.9995,57.3827,57.4014,74445.0
2021-05-12 14:00:00,61.42,61.68,61.24,61.26,63364.0,57.3921,57.635,57.2239,57.2426,63364.0
2021-05-12 14:30:00,61.15,61.21,60.79,60.81,156322.0,57.1398,57.1959,56.8034,56.8221,156322.0
2021-05-12 15:00:00,60.79,60.81,60.4,60.62,185042.0,56.8034,56.8221,56.439,56.6446,185042.0
2021-05-12 15:30:00,60.61,61.1,60.57,60.84,418793.0,56.6352,57.0931,56.5978,56.8501,418793.0
2021-05-13 09:30:00,60.88,63.83,60.63,63.67,550117.0,56.8875,59.644,56.6539,59.4945,550117.0
2021-05-13 10:00:00,63.66,64.27,63.48,63.98,336999.0,59.4852,60.0552,59.317,59.7842,336999.0
2021-05-13 10:30:00,63.98,64.37,63.14,63.18,195513.0,59.7842,60.1486,58.9993,59.0367,195513.0
2021-05-13 11:00:00,63.17,63.43,62.67,62.67,103781.0,59.0273,59.2703,58.5601,58.5601,103781.0
2021-05-13 11:30:00,62.69,63.24,62.6,62.67,100360.0,58.5788,59.0927,58.4947,58.5601,100360.0
2021-05-13 12:00:00,62.69,63.37,62.53,63.36,70656.0,58.5788,59.2142,58.4293,59.2049,70656.0
2021-05-13 12:30:00,63.36,63.69,63.28,63.56,172545.0,59.2049,59.5132,59.1301,59.3917,172545.0
2021-05-13 13:00:00,63.56,63.88,63.23,63.51,79057.0,59.3917,59.6908,59.0834,59.345,79057.0
2021-05-13 13:30:00,63.47,63.52,63.02,63.36,85683.0,59.3076,59.3544,58.8872,59.2049,85683.0
2021-05-13 14:00:00,63.31,63.84,63.31,63.82,85353.0,59.1581,59.6534,59.1581,59.6347,85353.0
2021-05-13 14:30:00,63.85,64.03,63.57,63.66,133324.0,59.6627,59.8309,59.4011,59.4852,133324.0
2021-05-13 15:00:00,63.65,63.96,63.65,63.87,103541.0,59.4758,59.7655,59.4758,59.6814,103541.0
2021-05-13 15:30:00,63.88,64.18,63.66,63.67,233085.0,59.6908,59.9711,59.4852,59.4945,233085.0
2021-05-14 09:30:00,63.39,64.18,63.0,63.98,299877.0,59.2329,59.9711,58.8685,59.7842,299877.0
2021-05-14 10:00:00,63.97,64.2,63.38,63.44,161412.0,59.7749,59.9898,59.2236,59.2796,161412.0
2021-05-14 10:30:00,63.43,63.58,62.88,63.02,134646.0,59.2703,59.4104,58.7563,58.8872,134646.0
2021-05-14 11:00:00,63.02,63.22,62.71,63.12,135214.0,58.8872,59.074,58.5975,58.9806,135214.0
2021-05-14 11:30:00,63.13,63.53,63.12,63.45,296403.0,58.9899,59.3637,58.9806,59.289,296403.0
2021-05-14 12:00:00,63.45,63.66,63.4,63.57,208512.0,59.289,59.4852,59.2422,59.4011,208512.0
2021-05-14 12:30:00,63.57,63.66,63.37,63.38,218052.0,59.4011,59.4852,59.2142,59.2236,218052.0
2021-05-14 13:00:00,63.39,63.64,63.37,63.52,109879.0,59.2329,59.4665,59.2142,59.3544,109879.0
2021-05-14 13:30:00,63.52,63.65,63.41,63.44,95081.0,59.3544,59.4758,59.2516,59.2796,95081.0
2021-05-14 14:00:00,63.46,63.75,63.31,63.74,155202.0,59.2983,59.5693,59.1581,59.5599,155202.0
2021-05-14 14:30:00,63.76,64.02,63.64,63.99,118472.0,59.5786,59.8216,59.4665,59.7935,118472.0
2021-05-14 15:00:00,63.98,64.17,63.83,63.96,149540.0,59.7842,59.9617,59.644,59.7655,149540.0
2021-05-14 15:30:00,63.97,64.06,63.63,63.79,400287.0,59.7749,59.859,59.4572,59.6067,400287.0
2021-05-17 09:30:00,63.38,64.77,63.36,63.78,151768.0,59.2236,60.5224,59.2049,59.5973,151768.0
2021-05-17 10:00:00,63.75,64.47,63.61,63.92,196624.0,59.5693,60.2421,59.4385,59.7281,196624.0
2021-05-17 10:30:00,63.88,64.59,63.73,64.1,276465.0,59.6908,60.3542,59.5506,59.8963,276465.0
2021-05-17 11:00:00,64.05,64.05,63.63,63.75,167837.0,59.8496,59.8496,59.4572,59.5693,167837.0
2021-05-17 11:30:00,63.76,64.11,63.63,63.78,137045.0,59.5786,59.9057,59.4572,59.5973,137045.0
2021-05-17 12:00:00,63.8,63.87,63.48,63.82,168329.0,59.616,59.6814,59.317,59.6347,168329.0
2021-05-17 12:30:00,63.82,63.85,63.58,63.63,81923.0,59.6347,59.6627,59.4104,59.4572,81923.0
2021-05-17 13:00:00,63.64,63.87,63.55,63.73,54547.0,59.4665,59.6814,59.3824,59.5506,54547.0
2021-05-17 13:30:00,63.73,64.11,63.66,64.07,112656.0,59.5506,59.9057,59.4852,59.8683,112656.0
2021-05-17 14:00:00,64.1,64.63,64.08,64.47,145503.0,59.8963,60.3916,59.8776,60.2421,145503.0
2021-05-17 14:30:00,64.48,64.68,64.3,64.59,81271.0,60.2514,60.4383,60.0832,60.3542,81271.0
2021-05-17 15:00:00,64.57,64.75,64.45,64.51,212985.0,60.3355,60.5037,60.2234,60.2794,212985.0
2021-05-17 15:30:00,64.52,64.72,64.35,64.54,354447.0,60.2888,60.4757,60.1299,60.3075,354447.0
2021-05-18 09:30:00,64.37,64.91,63.77,63.95,187104.0,60.1486,60.6532,59.588,59.7562,187104.0
2021-05-18 10:00:00,63.93,64.03,63.2,63.67,184210.0,59.7375,59.8309,59.0554,59.4945,184210.0
2021-05-18 10:30:00,63.61,63.81,63.2,63.46,94831.0,59.4385,59.6254,59.0554,59.2983,94831.0
2021-05-18 11:00:00,63.46,63.7,63.24,63.62,83807.0,59.2983,59.5226,59.0927,59.4478,83807.0
2021-05-18 11:30:00,63.69,63.84,63.48,63.78,48799.0,59.5132,59.6534,59.317,59.5973,48799.0
2021-05-18 12:00:00,63.76,63.76,63.46,63.63,31933.0,59.5786,59.5786,59.2983,59.4572,31933.0
2021-05-18 12:30:00,63.63,63.76,63.54,63.59,28028.0,59.4572,59.5786,59.3731,59.4198,28028.0
2021-05-18 13:00:00,63.63,63.72,63.6,63.67,21737.0,59.4572,59.5413,59.4291,59.4945,21737.0
2021-05-18 13:30:00,63.67,63.78,63.58,63.72,37365.0,59.4945,59.5973,59.4104,59.5413,37365.0
2021-05-18 14:00:00,63.7,63.7,63.32,63.42,105748.0,59.5226,59.5226,59.1675,59.2609,105748.0
2021-05-18 14:30:00,63.51,63.65,63.24,63.62,49060.0,59.345,59.4758,59.0927,59.4478,49060.0
2021-05-18 15:00:00,63.62,63.83,63.58,63.8,72506.0,59.4478,59.644,59.4104,59.616,72506.0
2021-05-18 15:30:00,63.82,64.01,63.23,63.27,191955.0,59.6347,59.8122,59.0834,59.1208,191955.0
2021-05-19 09:30:00,60.88,61.54,60.38,61.05,294693.0,56.8875,57.5042,56.4203,57.0464,294693.0
2021-05-19 10:00:00,61.04,61.04,60.06,60.52,198799.0,57.037,57.037,56.1213,56.5511,198799.0
2021-05-19 10:30:00,60.49,60.96,59.92,60.9,138734.0,56.5231,56.9623,55.9905,56.9062,138734.0
2021-05-19 11:00:00,60.91,61.17,60.56,61.15,122051.0,56.9155,57.1585,56.5885,57.1398,122051.0
2021-05-19 11:30:00,61.17,61.49,60.88,61.43,83368.0,57.1585,57.4575,56.8875,57.4014,83368.0
2021-05-19 12:00:00,61.45,61.69,61.31,61.5,86409.0,57.4201,57.6444,57.2893,57.4668,86409.0
2021-05-19 12:30:00,61.5,61.71,61.33,61.64,77627.0,57.4668,57.6631,57.308,57.5977,77627.0
2021-05-19 13:00:00,61.62,62.17,61.52,61.89,161175.0,57.579,58.0929,57.4855,57.8313,161175.0
2021-05-19 13:30:00,61.91,62.04,61.67,62.04,105691.0,57.85,57.9714,57.6257,57.9714,105691.0
2021-05-19 14:00:00,62.07,62.22,61.3,61.92,101535.0,57.9995,58.1396,57.28,57.8593,101535.0
2021-05-19 14:30:00,61.91,62.08,61.43,61.52,97979.0,57.85,58.0088,57.4014,57.4855,97979.0
2021-05-19 15:00:00,61.51,62.09,61.33,62.02,98306.0,57.4762,58.0181,57.308,57.9527,98306.0
2021-05-19 15:30:00,62.02,62.34,61.82,62.24,253459.0,57.9527,58.2518,57.7659,58.1583,253459.0
2021-05-20 09:30:00,62.16,62.16,61.16,61.27,120316.0,58.0836,58.0836,57.1491,57.2519,120316.0
2021-05-20 10:00:00,61.27,61.36,60.74,60.8,104957.0,57.2519,57.336,56.7567,56.8127,104957.0
2021-05-20 10:30:00,60.8,61.2,60.53,60.99,75031.0,56.8127,57.1865,56.5605,56.9903,75031.0
2021-05-20 11:00:00,60.99,61.26,60.79,60.8,83605.0,56.9903,57.2426,56.8034,56.8127,83605.0
2021-05-20 11:30:00,60.8,61.26,60.77,61.09,61234.0,56.8127,57.2426,56.7847,57.0837,61234.0
2021-05-20 12:00:00,61.1,61.26,60.99,60.99,43535.0,57.0931,57.2426,56.9903,56.9903,43535.0
2021-05-20 12:30:00,60.99,61.0,60.52,60.84,96598.0,56.9903,56.9996,56.5511,56.8501,96598.0
2021-05-20 13:00:00,60.84,61.23,60.82,61.22,49306.0,56.8501,57.2145,56.8314,57.2052,49306.0
2021-05-20 13:30:00,61.21,61.35,61.15,61.32,91034.0,57.1959,57.3267,57.1398,57.2986,91034.0
2021-05-20 14:00:00,61.33,61.61,61.26,61.58,92340.0,57.308,57.5696,57.2426,57.5416,92340.0
2021-05-20 14:30:00,61.6,61.67,61.37,61.67,101499.0,57.5603,57.6257,57.3454,57.6257,101499.0
2021-05-20 15:00:00,61.68,62.17,61.63,62.12,179874.0,57.635,58.0929,57.5883,58.0462,179874.0
2021-05-20 15:30:00,62.13,62.2,61.88,61.95,415814.0,58.0555,58.1209,57.8219,57.8873,415814.0
2021-05-21 09:30:00,62.32,63.03,62.23,62.33,184636.0,58.2331,58.8965,58.149,58.2424,184636.0
2021-05-21 10:00:00,62.32,62.54,62.01,62.05,107020.0,58.2331,58.4386,57.9434,57.9808,107020.0
2021-05-21 10:30:00,62.04,62.18,61.84,62.07,84919.0,57.9714,58.1022,57.7845,57.9995,84919.0
2021-05-21 11:00:00,62.06,62.3,61.87,61.94,62928.0,57.9901,58.2144,57.8126,57.878,62928.0
2021-05-21 11:30:00,61.94,62.06,61.78,61.84,61300.0,57.878,57.9901,57.7285,57.7845,61300.0
2021-05-21 12:00:00,61.84,61.89,61.6,61.65,61099.0,57.7845,57.8313,57.5603,57.607,61099.0
2021-05-21 12:30:00,61.65,61.69,61.31,61.43,83443.0,57.607,57.6444,57.2893,57.4014,83443.0
2021-05-21 13:00:00,61.42,61.91,61.39,61.89,57599.0,57.3921,57.85,57.3641,57.8313,57599.0
2021-05-21 13:30:00,61.89,62.07,61.81,62.0,82103.0,57.8313,57.9995,57.7565,57.9341,82103.0
2021-05-21 14:00:00,62.02,62.03,61.82,61.86,152799.0,57.9527,57.9621,57.7659,57.8032,152799.0
2021-05-21 14:30:00,61.88,61.93,61.64,61.86,88872.0,57.8219,57.8686,57.5977,57.8032,88872.0
2021-05-21 15:00:00,61.86,62.08,61.79,62.03,159990.0,57.8032,58.0088,57.7378,57.9621,159990.0
2021-05-21 15:30:00,62.02,62.02,61.5,61.52,314906.0,57.9527,57.9527,57.4668,57.4855,314906.0
2021-05-24 09:30:00,61.53,62.01,61.02,61.67,148679.0,57.4949,57.9434,57.0183,57.6257,148679.0
2021-05-24 10:00:00,61.74,61.95,61.58,61.73,74121.0,57.6911,57.8873,57.5416,57.6818,74121.0
2021-05-24 10:30:00,61.73,61.91,61.56,61.59,55696.0,57.6818,57.85,57.5229,57.5509,55696.0
2021-05-24 11:00:00,61.63,62.1,61.62,62.07,83489.0,57.5883,58.0275,57.579,57.9995,83489.0
2021-05-24 11:30:00,62.07,62.15,61.93,61.96,69686.0,57.9995,58.0742,57.8686,57.8967,69686.0
2021-05-24 12:00:00,61.98,62.04,61.83,61.97,46543.0,57.9154,57.9714,57.7752,57.906,46543.0
2021-05-24 12:30:00,61.98,62.25,61.91,62.05,64244.0,57.9154,58.1677,57.85,57.9808,64244.0
2021-05-24 13:00:00,62.05,62.21,62.02,62.2,55742.0,57.9808,58.1303,57.9527,58.1209,55742.0
2021-05-24 13:30:00,62.2,62.38,62.09,62.38,119220.0,58.1209,58.2891,58.0181,58.2891,119220.0
2021-05-24 14:00:00,62.39,62.4,62.13,62.15,102918.0,58.2985,58.3078,58.0555,58.0742,102918.0
2021-05-24 14:30:00,62.16,62.24,62.1,62.16,83690.0,58.0836,58.1583,58.0275,58.0836,83690.0
2021-05-24 15:00:00,62.16,62.29,62.11,62.21,232440.0,58.0836,58.205,58.0368,58.1303,232440.0
2021-05-24 15:30:00,62.22,62.24,61.99,62.0,390151.0,58.1396,58.1583,57.9247,57.9341,390151.0
2021-05-25 09:30:00,62.28,62.45,60.9,60.93,214550.0,58.1957,58.3545,56.9062,56.9342,214550.0
2021-05-25 10:00:00,60.93,61.3,60.63,61.02,112639.0,56.9342,57.28,56.6539,57.0183,112639.0
2021-05-25 10:30:00,61.09,61.24,60.76,60.81,80508.0,57.0837,57.2239,56.7754,56.8221,80508.0
2021-05-25 11:00:00,60.81,60.82,60.17,60.2,154132.0,56.8221,56.8314,56.2241,56.2521,154132.0
2021-05-25 11:30:00,60.18,60.62,60.06,60.43,243925.0,56.2334,56.6446,56.1213,56.467,243925.0
2021-05-25 12:00:00,60.43,60.48,60.27,60.4,172416.0,56.467,56.5137,56.3175,56.439,172416.0
2021-05-25 12:30:00,60.4,60.82,60.33,60.8,158378.0,56.439,56.8314,56.3736,56.8127,158378.0
2021-05-25 13:00:00,60.8,60.9,60.7,60.83,111069.0,56.8127,56.9062,56.7193,56.8408,111069.0
2021-05-25 13:30:00,60.83,60.9,60.65,60.77,75220.0,56.8408,56.9062,56.6726,56.7847,75220.0
2021-05-25 14:00:00,60.77,60.77,60.59,60.62,85429.0,56.7847,56.7847,56.6165,56.6446,85429.0
2021-05-25 14:30:00,60.61,60.61,60.29,60.32,109528.0,56.6352,56.6352,56.3362,56.3642,109528.0
2021-05-25 15:00:00,60.3,60.43,60.23,60.28,125284.0,56.3455,56.467,56.2801,56.3268,125284.0
2021-05-25 15:30:00,60.28,60.54,60.08,60.17,325316.0,56.3268,56.5698,56.14,56.2241,325316.0
2021-05-26 09:30:00,60.16,60.66,59.47,59.85,295593.0,56.2147,56.6819,55.57,55.925,295593.0
2021-05-26 10:00:00,59.86,60.12,59.64,59.85,105798.0,55.9344,56.1773,55.7288,55.925,105798.0
2021-05-26 10:30:00,59.88,60.06,59.8,59.99,101842.0,55.9531,56.1213,55.8783,56.0559,101842.0
2021-05-26 11:00:00,60.0,60.19,59.91,60.0,112576.0,56.0652,56.2428,55.9811,56.0652,112576.0
2021-05-26 11:30:00,59.99,60.39,59.92,60.39,114880.0,56.0559,56.4296,55.9905,56.4296,114880.0
2021-05-26 12:00:00,60.39,60.48,60.32,60.45,57495.0,56.4296,56.5137,56.3642,56.4857,57495.0
2021-05-26 12:30:00,60.46,60.57,60.39,60.56,50428.0,56.495,56.5978,56.4296,56.5885,50428.0
2021-05-26 13:00:00,60.56,60.68,60.46,60.65,55827.0,56.5885,56.7006,56.495,56.6726,55827.0
2021-05-26 13:30:00,60.65,60.72,60.43,60.58,91732.0,56.6726,56.738,56.467,56.6072,91732.0
2021-05-26 14:00:00,60.59,60.86,60.54,60.82,57048.0,56.6165,56.8688,56.5698,56.8314,57048.0
2021-05-26 14:30:00,60.83,60.87,60.58,60.68,69261.0,56.8408,56.8782,56.6072,56.7006,69261.0
2021-05-26 15:00:00,60.69,60.95,60.65,60.95,85415.0,56.71,56.9529,56.6726,56.9529,85415.0
2021-05-26 15:30:00,60.94,61.2,60.9,60.92,405694.0,56.9436,57.1865,56.9062,56.9249,405694.0
2021-05-27 09:30:00,62.36,62.93,62.17,62.68,276047.0,58.2704,58.8031,58.0929,58.5695,276047.0
2021-05-27 10:00:00,62.68,62.74,62.01,62.42,138250.0,58.5695,58.6255,57.9434,58.3265,138250.0
2021-05-27 10:30:00,62.42,62.53,62.07,62.21,109004.0,58.3265,58.4293,57.9995,58.1303,109004.0
2021-05-27 11:00:00,62.22,62.33,61.88,61.88,88969.0,58.1396,58.2424,57.8219,57.8219,88969.0
2021-05-27 11:30:00,61.87,62.06,61.81,61.91,100728.0,57.8126,57.9901,57.7565,57.85,100728.0
2021-05-27 12:00:00,61.91,62.14,61.8,62.05,98238.0,57.85,58.0649,57.7472,57.9808,98238.0
2021-05-27 12:30:00,62.05,62.14,61.99,62.04,76207.0,57.9808,58.0649,57.9247,57.9714,76207.0
2021-05-27 13:00:00,62.04,62.23,62.02,62.06,76265.0,57.9714,58.149,57.9527,57.9901,76265.0
2021-05-27 13:30:00,62.05,62.15,62.01,62.1,75648.0,57.9808,58.0742,57.9434,58.0275,75648.0
2021-05-27 14:00:00,62.1,62.11,61.84,62.05,87071.0,58.0275,58.0368,57.7845,57.9808,87071.0
2021-05-27 14:30:00,62.03,62.3,61.98,62.29,278692.0,57.9621,58.2144,57.9154,58.205,278692.0
2021-05-27 15:00:00,62.29,62.29,61.87,61.97,148812.0,58.205,58.205,57.8126,57.906,148812.0
2021-05-27 15:30:00,61.98,62.05,61.68,61.95,536796.0,57.9154,57.9808,57.635,57.8873,536796.0
2021-05-28 09:30:00,62.07,62.07,60.9,61.71,198303.0,57.9995,57.9995,56.9062,57.6631,198303.0
2021-05-28 10:00:00,61.63,61.88,61.2,61.53,77312.0,57.5883,57.8219,57.1865,57.4949,77312.0
2021-05-28 10:30:00,61.53,61.94,61.48,61.88,41082.0,57.4949,57.878,57.4482,57.8219,41082.0
2021-05-28 11:00:00,61.85,62.12,61.84,62.04,78344.0,57.7939,58.0462,57.7845,57.9714,78344.0
2021-05-28 11:30:00,62.09,62.15,61.88,61.93,32759.0,58.0181,58.0742,57.8219,57.8686,32759.0
2021-05-28 12:00:00,61.92,61.96,61.75,61.83,74347.0,57.8593,57.8967,57.7004,57.7752,74347.0
2021-05-28 12:30:00,61.84,61.96,61.68,61.96,63203.0,57.7845,57.8967,57.635,57.8967,63203.0
2021-05-28 13:00:00,61.93,62.22,61.89,62.22,81038.0,57.8686,58.1396,57.8313,58.1396,81038.0
2021-05-28 13:30:00,62.21,62.6,62.18,62.47,132184.0,58.1303,58.4947,58.1022,58.3732,132184.0
2021-05-28 14:00:00,62.46,62.51,62.12,62.23,40872.0,58.3639,58.4106,58.0462,58.149,40872.0
2021-05-28 14:30:00,62.23,62.41,62.16,62.34,86660.0,58.149,58.3172,58.0836,58.2518,86660.0
2021-05-28 15:00:00,62.34,62.54,62.32,62.51,108771.0,58.2518,58.4386,58.2331,58.4106,108771.0
2021-05-28 15:30:00,62.51,62.56,62.31,62.43,285914.0,58.4106,58.4573,58.2237,58.3359,285914.0
2021-06-01 09:30:00,64.85,65.67,63.66,64.07,307577.0,60.5971,61.3634,59.4852,59.8683,307577.0
2021-06-01 10:00:00,64.1,64.4,63.72,63.78,110996.0,59.8963,60.1767,59.5413,59.5973,110996.0
2021-06-01 10:30:00,63.87,64.07,63.17,63.43,105361.0,59.6814,59.8683,59.0273,59.2703,105361.0
2021-06-01 11:00:00,63.41,64.11,63.39,64.01,107339.0,59.2516,59.9057,59.2329,59.8122,107339.0
2021-06-01 11:30:00,64.01,64.21,63.88,64.1,107301.0,59.8122,59.9991,59.6908,59.8963,107301.0
2021-06-01 12:00:00,64.09,64.36,64.02,64.21,67699.0,59.887,60.1393,59.8216,59.9991,67699.0
2021-06-01 12:30:00,64.2,64.23,64.02,64.11,45898.0,59.9898,60.0178,59.8216,59.9057,45898.0
2021-06-01 13:00:00,64.09,64.19,63.9,64.03,477630.0,59.887,59.9804,59.7094,59.8309,477630.0
2021-06-01 13:30:00,64.01,64.47,63.99,64.36,64565.0,59.8122,60.2421,59.7935,60.1393,64565.0
2021-06-01 14:00:00,64.32,64.43,64.2,64.34,89549.0,60.1019,60.2047,59.9898,60.1206,89549.0
2021-06-01 14:30:00,64.31,64.52,64.2,64.52,102403.0,60.0926,60.2888,59.9898,60.2888,102403.0
2021-06-01 15:00:00,64.52,64.53,64.35,64.44,105695.0,60.2888,60.2981,60.1299,60.214,105695.0
2021-06-01 15:30:00,64.44,64.55,64.36,64.53,277045.0,60.214,60.3168,60.1393,60.2981,277045.0
2021-06-02 09:30:00,64.5,64.5,63.44,63.56,270166.0,60.2701,60.2701,59.2796,59.3917,270166.0
2021-06-02 10:00:00,63.57,64.06,63.52,63.83,83361.0,59.4011,59.859,59.3544,59.644,83361.0
2021-06-02 10:30:00,63.86,64.22,63.82,64.08,41645.0,59.6721,60.0085,59.6347,59.8776,41645.0
2021-06-02 11:00:00,64.11,64.3,64.0,64.28,72967.0,59.9057,60.0832,59.8029,60.0645,72967.0
2021-06-02 11:30:00,64.3,64.46,63.92,63.92,159500.0,60.0832,60.2327,59.7281,59.7281,159500.0
2021-06-02 12:00:00,63.93,64.02,63.73,63.74,75935.0,59.7375,59.8216,59.5506,59.5599,75935.0
2021-06-02 12:30:00,63.74,63.77,63.39,63.4,81529.0,59.5599,59.588,59.2329,59.2422,81529.0
2021-06-02 13:00:00,63.4,63.59,63.27,63.29,67177.0,59.2422,59.4198,59.1208,59.1395,67177.0
2021-06-02 13:30:00,63.28,63.41,63.11,63.23,43639.0,59.1301,59.2516,58.9713,59.0834,43639.0
2021-06-02 14:00:00,63.21,63.57,63.2,63.46,42300.0,59.0647,59.4011,59.0554,59.2983,42300.0
2021-06-02 14:30:00,63.46,63.73,63.46,63.7,42109.0,59.2983,59.5506,59.2983,59.5226,42109.0
2021-06-02 15:00:00,63.7,63.81,63.63,63.71,133389.0,59.5226,59.6254,59.4572,59.5319,133389.0
2021-06-02 15:30:00,63.7,63.77,63.54,63.75,276969.0,59.5226,59.588,59.3731,59.5693,276969.0
2021-06-03 09:30:00,63.09,63.18,62.29,62.94,132661.0,58.9526,59.0367,58.205,58.8124,132661.0
2021-06-03 10:00:00,62.89,63.07,62.78,63.04,55789.0,58.7657,58.9339,58.6629,58.9058,55789.0
2021-06-03 10:30:00,63.09,63.72,63.07,63.7,70628.0,58.9526,59.5413,58.9339,59.5226,70628.0
2021-06-03 11:00:00,63.71,64.25,63.49,64.19,115133.0,59.5319,60.0365,59.3263,59.9804,115133.0
2021-06-03 11:30:00,64.19,64.65,64.08,64.47,158474.0,59.9804,60.4103,59.8776,60.2421,158474.0
2021-06-03 12:00:00,64.46,64.58,64.36,64.47,72737.0,60.2327,60.3449,60.1393,60.2421,72737.0
2021-06-03 12:30:00,64.47,64.55,64.12,64.26,116425.0,60.2421,60.3168,59.915,60.0458,116425.0
2021-06-03 13:00:00,64.28,64.66,64.26,64.64,92089.0,60.0645,60.4196,60.0458,60.4009,92089.0
2021-06-03 13:30:00,64.63,64.69,64.43,64.57,99593.0,60.3916,60.4476,60.2047,60.3355,99593.0
2021-06-03 14:00:00,64.58,64.58,64.26,64.37,51966.0,60.3449,60.3449,60.0458,60.1486,51966.0
2021-06-03 14:30:00,64.37,64.38,64.22,64.25,74124.0,60.1486,60.158,60.0085,60.0365,74124.0
2021-06-03 15:00:00,64.24,64.38,64.16,64.31,95544.0,60.0272,60.158,59.9524,60.0926,95544.0
2021-06-03 15:30:00,64.31,64.34,64.14,64.19,234757.0,60.0926,60.1206,59.9337,59.9804,234757.0
2021-06-04 09:30:00,64.91,65.33,64.38,64.41,146218.0,60.6532,61.0457,60.158,60.186,146218.0
2021-06-04 10:00:00,64.43,64.59,64.08,64.58,68805.0,60.2047,60.3542,59.8776,60.3449,68805.0
2021-06-04 10:30:00,64.58,64.64,64.11,64.29,58100.0,60.3449,60.4009,59.9057,60.0739,58100.0
2021-06-04 11:00:00,64.33,64.5,64.14,64.19,35991.0,60.1113,60.2701,59.9337,59.9804,35991.0
2021-06-04 11:30:00,64.2,64.41,64.09,64.11,53721.0,59.9898,60.186,59.887,59.9057,53721.0
2021-06-04 12:00:00,64.09,64.52,64.09,64.51,44621.0,59.887,60.2888,59.887,60.2794,44621.0
2021-06-04 12:30:00,64.52,64.54,64.34,64.47,33288.0,60.2888,60.3075,60.1206,60.2421,33288.0
2021-06-04 13:00:00,64.49,64.79,64.47,64.74,37362.0,60.2608,60.5411,60.2421,60.4944,37362.0
2021-06-04 13:30:00,64.74,64.82,64.63,64.73,49185.0,60.4944,60.5691,60.3916,60.485,49185.0
2021-06-04 14:00:00,64.75,64.79,64.64,64.67,33164.0,60.5037,60.5411,60.4009,60.429,33164.0
2021-06-04 14:30:00,64.67,64.69,64.53,64.61,36583.0,60.429,60.4476,60.2981,60.3729,36583.0
2021-06-04 15:00:00,64.61,64.78,64.59,64.75,70783.0,60.3729,60.5317,60.3542,60.5037,70783.0
2021-06-04 15:30:00,64.75,64.94,64.69,64.85,172772.0,60.5037,60.6812,60.4476,60.5971,172772.0
2021-06-07 09:30:00,64.73,65.12,64.18,64.2,115179.0,60.485,60.8494,59.9711,59.9898,115179.0
2021-06-07 10:00:00,64.2,64.23,63.58,63.58,213304.0,59.9898,60.0178,59.4104,59.4104,213304.0
2021-06-07 10:30:00,63.58,63.6,63.13,63.13,117975.0,59.4104,59.4291,58.9899,58.9899,117975.0
2021-06-07 11:00:00,63.13,63.3,62.88,63.25,149705.0,58.9899,59.1488,58.7563,59.1021,149705.0
2021-06-07 11:30:00,63.29,63.55,63.24,63.54,114741.0,59.1395,59.3824,59.0927,59.3731,114741.0
2021-06-07 12:00:00,63.55,63.86,63.55,63.74,101598.0,59.3824,59.6721,59.3824,59.5599,101598.0
2021-06-07 12:30:00,63.74,63.91,63.73,63.83,73388.0,59.5599,59.7188,59.5506,59.644,73388.0
2021-06-07 13:00:00,63.84,64.15,63.75,63.98,88184.0,59.6534,59.9431,59.5693,59.7842,88184.0
2021-06-07 13:30:00,64.02,64.03,63.87,63.95,63058.0,59.8216,59.8309,59.6814,59.7562,63058.0
2021-06-07 14:00:00,63.94,64.0,63.79,63.93,73591.0,59.7468,59.8029,59.6067,59.7375,73591.0
2021-06-07 14:30:00,63.94,64.03,63.74,63.87,86478.0,59.7468,59.8309,59.5599,59.6814,86478.0
2021-06-07 15:00:00,63.88,64.25,63.83,64.23,109322.0,59.6908,60.0365,59.644,60.0178,109322.0
2021-06-07 15:30:00,64.23,64.39,64.14,64.17,194471.0,60.0178,60.1673,59.9337,59.9617,194471.0
2021-06-08 09:30:00,64.3,64.53,63.63,64.2,163937.0,60.0832,60.2981,59.4572,59.9898,163937.0
2021-06-08 10:00:00,64.29,65.25,64.28,65.22,83259.0,60.0739,60.9709,60.0645,60.9429,83259.0
2021-06-08 10:30:00,65.24,65.82,65.1,65.74,157321.0,60.9616,61.5035,60.8308,61.4288,157321.0
2021-06-08 11:00:00,65.81,65.94,65.24,65.48,127522.0,61.4942,61.6157,60.9616,61.1858,127522.0
2021-06-08 11:30:00,65.49,66.42,65.49,66.27,160998.0,61.1952,62.0642,61.1952,61.924,160998.0
2021-06-08 12:00:00,66.26,66.65,66.25,66.59,98605.0,61.9147,62.2791,61.9053,62.223,98605.0
2021-06-08 12:30:00,66.59,66.59,66.08,66.25,71632.0,62.223,62.223,61.7465,61.9053,71632.0
2021-06-08 13:00:00,66.27,66.47,66.23,66.39,93890.0,61.924,62.1109,61.8866,62.0362,93890.0
2021-06-08 13:30:00,66.38,66.55,66.27,66.53,82682.0,62.0268,62.1857,61.924,62.167,82682.0
2021-06-08 14:00:00,66.53,66.73,66.35,66.43,145397.0,62.167,62.3539,61.9988,62.0735,145397.0
2021-06-08 14:30:00,66.43,66.43,66.05,66.39,98132.0,62.0735,62.0735,61.7185,62.0362,98132.0
2021-06-08 15:00:00,66.39,66.68,66.38,66.59,152988.0,62.0362,62.3071,62.0268,62.223,152988.0
2021-06-08 15:30:00,66.57,66.7,66.32,66.51,425117.0,62.2044,62.3258,61.9707,62.1483,425117.0
2021-06-09 09:30:00,66.06,66.88,65.45,65.87,246712.0,61.7278,62.494,61.1578,61.5503,246712.0
2021-06-09 10:00:00,65.89,66.45,65.89,66.18,84695.0,61.5689,62.0922,61.5689,61.8399,84695.0
2021-06-09 10:30:00,66.14,66.4,65.93,65.94,56485.0,61.8026,62.0455,61.6063,61.6157,56485.0
2021-06-09 11:00:00,65.92,66.18,65.85,66.06,145857.0,61.597,61.8399,61.5316,61.7278,145857.0
2021-06-09 11:30:00,66.04,66.14,65.96,65.97,136701.0,61.7091,61.8026,61.6344,61.6437,136701.0
2021-06-09 12:00:00,65.98,66.05,65.61,65.91,215544.0,61.653,61.7185,61.3073,61.5876,215544.0
2021-06-09 12:30:00,65.95,65.95,65.08,65.1,229077.0,61.625,61.625,60.8121,60.8308,229077.0
2021-06-09 13:00:00,65.09,65.52,65.03,65.22,166184.0,60.8214,61.2232,60.7653,60.9429,166184.0
2021-06-09 13:30:00,65.23,65.43,65.08,65.12,119075.0,60.9522,61.1391,60.8121,60.8494,119075.0
2021-06-09 14:00:00,65.13,65.15,64.88,65.01,136699.0,60.8588,60.8775,60.6252,60.7467,136699.0
2021-06-09 14:30:00,65.0,65.46,64.99,65.43,144389.0,60.7373,61.1671,60.728,61.1391,144389.0
2021-06-09 15:00:00,65.42,65.5,64.8,64.89,123585.0,61.1298,61.2045,60.5504,60.6345,123585.0
2021-06-09 15:30:00,64.9,64.98,64.47,64.51,437206.0,60.6439,60.7186,60.2421,60.2794,437206.0
2021-06-10 09:30:00,65.66,65.88,64.35,64.46,203907.0,61.354,61.5596,60.1299,60.2327,203907.0
2021-06-10 10:00:00,64.51,64.97,64.43,64.61,105226.0,60.2794,60.7093,60.2047,60.3729,105226.0
2021-06-10 10:30:00,64.58,64.58,63.92,64.24,81575.0,60.3449,60.3449,59.7281,60.0272,81575.0
2021-06-10 11:00:00,64.22,64.45,64.13,64.32,49800.0,60.0085,60.2234,59.9244,60.1019,49800.0
2021-06-10 11:30:00,64.32,64.32,63.99,64.27,53429.0,60.1019,60.1019,59.7935,60.0552,53429.0
2021-06-10 12:00:00,64.29,64.51,64.25,64.5,48003.0,60.0739,60.2794,60.0365,60.2701,48003.0
2021-06-10 12:30:00,64.5,64.85,64.49,64.77,39277.0,60.2701,60.5971,60.2608,60.5224,39277.0
2021-06-10 13:00:00,64.77,64.85,64.61,64.75,48894.0,60.5224,60.5971,60.3729,60.5037,48894.0
2021-06-10 13:30:00,64.76,64.88,64.72,64.81,37886.0,60.5131,60.6252,60.4757,60.5598,37886.0
2021-06-10 14:00:00,64.8,64.91,64.74,64.77,39725.0,60.5504,60.6532,60.4944,60.5224,39725.0
2021-06-10 14:30:00,64.78,64.8,64.65,64.72,43644.0,60.5317,60.5504,60.4103,60.4757,43644.0
2021-06-10 15:00:00,64.72,64.85,64.54,64.55,106580.0,60.4757,60.5971,60.3075,60.3168,106580.0
2021-06-10 15:30:00,64.54,64.66,64.27,64.38,123003.0,60.3075,60.4196,60.0552,60.158,123003.0
2021-06-11 09:30:00,65.16,65.79,64.89,64.93,116787.0,60.8868,61.4755,60.6345,60.6719,116787.0
2021-06-11 10:00:00,64.89,64.96,64.4,64.64,47889.0,60.6345,60.6999,60.1767,60.4009,47889.0
2021-06-11 10:30:00,64.6,64.99,64.59,64.67,86522.0,60.3635,60.728,60.3542,60.429,86522.0
2021-06-11 11:00:00,64.65,64.73,64.19,64.45,55229.0,60.4103,60.485,59.9804,60.2234,55229.0
2021-06-11 11:30:00,64.46,64.89,64.45,64.79,60260.0,60.2327,60.6345,60.2234,60.5411,60260.0
2021-06-11 12:00:00,64.81,64.98,64.71,64.79,43217.0,60.5598,60.7186,60.4663,60.5411,43217.0
2021-06-11 12:30:00,64.79,65.19,64.79,65.18,63372.0,60.5411,60.9149,60.5411,60.9055,63372.0
2021-06-11 13:00:00,65.18,65.35,65.1,65.12,59446.0,60.9055,61.0644,60.8308,60.8494,59446.0
2021-06-11 13:30:00,65.14,65.25,65.11,65.11,36076.0,60.8681,60.9709,60.8401,60.8401,36076.0
2021-06-11 14:00:00,65.11,65.11,64.92,65.0,64879.0,60.8401,60.8401,60.6626,60.7373,64879.0
2021-06-11 14:30:00,65.0,65.07,64.8,64.93,55449.0,60.7373,60.8027,60.5504,60.6719,55449.0
2021-06-11 15:00:00,64.92,65.0,64.86,65.0,76010.0,60.6626,60.7373,60.6065,60.7373,76010.0
2021-06-11 15:30:00,64.99,65.12,64.95,64.98,209968.0,60.728,60.8494,60.6906,60.7186,209968.0
2021-06-14 09:30:00,64.81,64.81,63.55,63.65,124936.0,60.5598,60.5598,59.3824,59.4758,124936.0
2021-06-14 10:00:00,63.69,63.8,63.16,63.37,56164.0,59.5132,59.616,59.018,59.2142,56164.0
2021-06-14 10:30:00,63.34,64.04,63.13,64.03,96917.0,59.1862,59.8403,58.9899,59.8309,96917.0
2021-06-14 11:00:00,64.06,64.14,63.37,63.46,96046.0,59.859,59.9337,59.2142,59.2983,96046.0
2021-06-14 11:30:00,63.46,63.5,63.21,63.33,120172.0,59.2983,59.3357,59.0647,59.1768,120172.0
2021-06-14 12:00:00,63.33,63.46,63.22,63.23,64509.0,59.1768,59.2983,59.074,59.0834,64509.0
2021-06-14 12:30:00,63.23,63.3,63.09,63.1,80309.0,59.0834,59.1488,58.9526,58.9619,80309.0
2021-06-14 13:00:00,63.1,63.31,63.05,63.31,58792.0,58.9619,59.1581,58.9152,59.1581,58792.0
2021-06-14 13:30:00,63.32,63.36,62.91,62.94,166469.0,59.1675,59.2049,58.7844,58.8124,166469.0
2021-06-14 14:00:00,62.95,63.17,62.94,63.15,93455.0,58.8218,59.0273,58.8124,59.0086,93455.0
2021-06-14 14:30:00,63.14,63.34,63.06,63.33,80593.0,58.9993,59.1862,58.9245,59.1768,80593.0
2021-06-14 15:00:00,63.32,63.44,63.18,63.2,119916.0,59.1675,59.2796,59.0367,59.0554,119916.0
2021-06-14 15:30:00,63.2,63.32,63.03,63.13,261440.0,59.0554,59.1675,58.8965,58.9899,261440.0
2021-06-15 09:30:00,62.84,63.36,62.63,62.97,266982.0,58.719,59.2049,58.5227,58.8404,266982.0
2021-06-15 10:00:00,62.98,63.14,62.03,62.19,194985.0,58.8498,58.9993,57.9621,58.1116,194985.0
2021-06-15 10:30:00,62.22,62.22,61.63,61.82,133019.0,58.1396,58.1396,57.5883,57.7659,133019.0
2021-06-15 11:00:00,61.79,61.91,61.54,61.87,110582.0,57.7378,57.85,57.5042,57.8126,110582.0
2021-06-15 11:30:00,61.84,61.84,61.49,61.55,77052.0,57.7845,57.7845,57.4575,57.5136,77052.0
2021-06-15 12:00:00,61.53,61.86,61.37,61.86,46496.0,57.4949,57.8032,57.3454,57.8032,46496.0
2021-06-15 12:30:00,61.88,62.62,61.86,62.62,51975.0,57.8219,58.5134,57.8032,58.5134,51975.0
2021-06-15 13:00:00,62.64,62.76,62.41,62.74,48322.0,58.5321,58.6442,58.3172,58.6255,48322.0
2021-06-15 13:30:00,62.69,63.07,62.67,63.0,46946.0,58.5788,58.9339,58.5601,58.8685,46946.0
2021-06-15 14:00:00,63.03,63.14,62.87,63.03,46847.0,58.8965,58.9993,58.747,58.8965,46847.0
2021-06-15 14:30:00,63.03,63.13,62.94,63.1,44144.0,58.8965,58.9899,58.8124,58.9619,44144.0
2021-06-15 15:00:00,63.09,63.19,62.93,62.97,57222.0,58.9526,59.046,58.8031,58.8404,57222.0
2021-06-15 15:30:00,62.98,63.34,62.96,63.18,156941.0,58.8498,59.1862,58.8311,59.0367,156941.0
2021-06-16 09:30:00,62.95,62.95,60.42,61.03,577791.0,58.8218,58.8218,56.4577,57.0277,577791.0
2021-06-16 10:00:00,61.04,61.76,60.79,61.68,239426.0,57.037,57.7098,56.8034,57.635,239426.0
2021-06-16 10:30:00,61.67,62.38,61.67,62.23,106404.0,57.6257,58.2891,57.6257,58.149,106404.0
2021-06-16 11:00:00,62.2,62.67,62.14,62.61,61728.0,58.1209,58.5601,58.0649,58.504,61728.0
2021-06-16 11:30:00,62.63,62.84,62.54,62.55,105142.0,58.5227,58.719,58.4386,58.448,105142.0
2021-06-16 12:00:00,62.53,62.53,62.03,62.2,79613.0,58.4293,58.4293,57.9621,58.1209,79613.0
2021-06-16 12:30:00,62.23,62.36,62.14,62.28,48436.0,58.149,58.2704,58.0649,58.1957,48436.0
2021-06-16 13:00:00,62.29,62.29,61.87,61.88,38912.0,58.205,58.205,57.8126,57.8219,38912.0
2021-06-16 13:30:00,61.87,62.47,61.87,62.32,55883.0,57.8126,58.3732,57.8126,58.2331,55883.0
2021-06-16 14:00:00,62.28,62.82,61.87,62.49,74510.0,58.1957,58.7003,57.8126,58.3919,74510.0
2021-06-16 14:30:00,62.44,62.52,61.72,61.89,106434.0,58.3452,58.4199,57.6724,57.8313,106434.0
2021-06-16 15:00:00,61.88,62.34,61.85,62.11,76409.0,57.8219,58.2518,57.7939,58.0368,76409.0
2021-06-16 15:30:00,62.11,62.35,62.04,62.2,229714.0,58.0368,58.2611,57.9714,58.1209,229714.0
2021-06-17 09:30:00,62.54,62.8,60.58,60.68,203080.0,58.4386,58.6816,56.6072,56.7006,203080.0
2021-06-17 10:00:00,60.66,60.95,59.59,59.61,245740.0,56.6819,56.9529,55.6821,55.7008,245740.0
2021-06-17 10:30:00,59.59,60.06,59.35,59.38,183387.0,55.6821,56.1213,55.4578,55.4859,183387.0
2021-06-17 11:00:00,59.39,59.46,58.93,59.17,158802.0,55.4952,55.5606,55.0654,55.2896,158802.0
2021-06-17 11:30:00,59.17,59.27,58.05,58.2,191664.0,55.2896,55.3831,54.2431,54.3833,191664.0
2021-06-17 12:00:00,58.18,58.46,57.85,58.09,201880.0,54.3646,54.6262,54.0562,54.2805,201880.0
2021-06-17 12:30:00,58.07,58.86,58.01,58.84,150649.0,54.2618,55.0,54.2057,54.9813,150649.0
2021-06-17 13:00:00,58.82,59.17,58.82,59.01,88185.0,54.9626,55.2896,54.9626,55.1401,88185.0
2021-06-17 13:30:00,58.98,59.22,58.86,59.03,56614.0,55.1121,55.3364,55.0,55.1588,56614.0
2021-06-17 14:00:00,59.02,59.18,58.92,58.98,48321.0,55.1495,55.299,55.056,55.1121,48321.0
2021-06-17 14:30:00,58.98,58.99,58.73,58.82,49573.0,55.1121,55.1214,54.8785,54.9626,49573.0
2021-06-17 15:00:00,58.79,59.04,58.72,58.97,103300.0,54.9346,55.1682,54.8692,55.1028,103300.0
2021-06-17 15:30:00,58.98,59.36,58.97,59.13,332651.0,55.1121,55.4672,55.1028,55.2523,332651.0
2021-06-18 09:30:00,57.99,59.4,57.8,59.04,397379.0,54.187,55.5046,54.0095,55.1682,397379.0
2021-06-18 10:00:00,59.02,59.16,58.47,58.63,83884.0,55.1495,55.2803,54.6355,54.7851,83884.0
2021-06-18 10:30:00,58.66,58.77,58.44,58.66,106925.0,54.8131,54.9159,54.6075,54.8131,106925.0
2021-06-18 11:00:00,58.64,58.85,58.48,58.67,67977.0,54.7944,54.9906,54.6449,54.8224,67977.0
2021-06-18 11:30:00,58.66,59.12,58.64,58.88,57812.0,54.8131,55.2429,54.7944,55.0187,57812.0
2021-06-18 12:00:00,58.87,58.87,58.35,58.4,75571.0,55.0093,55.0093,54.5234,54.5701,75571.0
2021-06-18 12:30:00,58.38,58.42,57.94,57.96,87529.0,54.5515,54.5888,54.1403,54.159,87529.0
2021-06-18 13:00:00,57.98,58.37,57.97,58.24,65831.0,54.1777,54.5421,54.1683,54.4206,65831.0
2021-06-18 13:30:00,58.22,58.48,58.22,58.36,42599.0,54.4019,54.6449,54.4019,54.5328,42599.0
2021-06-18 14:00:00,58.36,58.66,58.33,58.54,57799.0,54.5328,54.8131,54.5047,54.701,57799.0
2021-06-18 14:30:00,58.53,58.53,58.08,58.13,61199.0,54.6916,54.6916,54.2711,54.3178,61199.0
2021-06-18 15:00:00,58.14,58.16,57.9,58.07,87169.0,54.3272,54.3459,54.1029,54.2618,87169.0
2021-06-18 15:30:00,58.07,58.12,57.6,57.8,421568.0,54.2618,54.3085,53.8226,54.0095,421568.0
2021-06-21 09:30:00,58.83,59.73,58.47,58.92,197906.0,54.9719,55.8129,54.6355,55.056,197906.0
2021-06-21 10:00:00,58.96,59.43,58.87,59.34,80987.0,55.0934,55.5326,55.0093,55.4485,80987.0
2021-06-21 10:30:00,59.34,59.79,59.27,59.62,86233.0,55.4485,55.869,55.3831,55.7101,86233.0
2021-06-21 11:00:00,59.6,59.63,59.22,59.35,104423.0,55.6914,55.7195,55.3364,55.4578,104423.0
2021-06-21 11:30:00,59.36,59.78,59.35,59.72,91116.0,55.4672,55.8596,55.4578,55.8036,91116.0
2021-06-21 12:00:00,59.73,59.93,59.62,59.83,81564.0,55.8129,55.9998,55.7101,55.9064,81564.0
2021-06-21 12:30:00,59.83,59.89,59.42,59.5,63158.0,55.9064,55.9624,55.5232,55.598,63158.0
2021-06-21 13:00:00,59.52,59.75,59.44,59.74,61803.0,55.6167,55.8316,55.5419,55.8223,61803.0
2021-06-21 13:30:00,59.75,60.17,59.71,60.17,92321.0,55.8316,56.2241,55.7942,56.2241,92321.0
2021-06-21 14:00:00,60.18,60.28,60.1,60.25,73731.0,56.2334,56.3268,56.1587,56.2988,73731.0
2021-06-21 14:30:00,60.24,60.43,60.16,60.34,103443.0,56.2895,56.467,56.2147,56.3829,103443.0
2021-06-21 15:00:00,60.34,60.34,60.03,60.14,195182.0,56.3829,56.3829,56.0932,56.196,195182.0
2021-06-21 15:30:00,60.14,60.16,59.79,60.03,228426.0,56.196,56.2147,55.869,56.0932,228426.0
2021-06-22 09:30:00,60.01,60.23,59.2,60.04,148383.0,56.0746,56.2801,55.3177,56.1026,148383.0
2021-06-22 10:00:00,60.03,60.26,59.78,60.05,63481.0,56.0932,56.3082,55.8596,56.1119,63481.0
2021-06-22 10:30:00,60.08,60.64,59.93,60.43,71951.0,56.14,56.6632,55.9998,56.467,71951.0
2021-06-22 11:00:00,60.43,60.62,60.37,60.44,29365.0,56.467,56.6446,56.4109,56.4764,29365.0
2021-06-22 11:30:00,60.44,60.49,60.18,60.2,35425.0,56.4764,56.5231,56.2334,56.2521,35425.0
2021-06-22 12:00:00,60.21,60.36,60.1,60.2,28806.0,56.2614,56.4016,56.1587,56.2521,28806.0
2021-06-22 12:30:00,60.2,60.21,59.99,59.99,32311.0,56.2521,56.2614,56.0559,56.0559,32311.0
2021-06-22 13:00:00,59.98,60.07,59.91,59.97,33806.0,56.0465,56.1306,55.9811,56.0372,33806.0
2021-06-22 13:30:00,59.97,60.0,59.82,59.95,40768.0,56.0372,56.0652,55.897,56.0185,40768.0
2021-06-22 14:00:00,59.96,60.06,59.84,60.0,43442.0,56.0278,56.1213,55.9157,56.0652,43442.0
2021-06-22 14:30:00,59.98,60.05,59.9,60.0,50667.0,56.0465,56.1119,55.9718,56.0652,50667.0
2021-06-22 15:00:00,60.01,60.62,60.0,60.53,73266.0,56.0746,56.6446,56.0652,56.5605,73266.0
2021-06-22 15:30:00,60.54,60.65,60.14,60.16,188468.0,56.5698,56.6726,56.196,56.2147,188468.0
2021-06-23 09:30:00,61.08,61.57,61.0,61.44,214166.0,57.0744,57.5323,56.9996,57.4108,214166.0
2021-06-23 10:00:00,61.39,61.53,61.14,61.18,87906.0,57.3641,57.4949,57.1304,57.1678,87906.0
2021-06-23 10:30:00,61.16,61.3,60.62,60.88,67413.0,57.1491,57.28,56.6446,56.8875,67413.0
2021-06-23 11:00:00,60.85,60.9,60.54,60.55,55822.0,56.8595,56.9062,56.5698,56.5791,55822.0
2021-06-23 11:30:00,60.56,60.57,60.33,60.36,66951.0,56.5885,56.5978,56.3736,56.4016,66951.0
2021-06-23 12:00:00,60.36,60.58,60.35,60.45,42353.0,56.4016,56.6072,56.3923,56.4857,42353.0
2021-06-23 12:30:00,60.43,60.54,60.09,60.19,44067.0,56.467,56.5698,56.1493,56.2428,44067.0
2021-06-23 13:00:00,60.19,60.46,60.16,60.44,30987.0,56.2428,56.495,56.2147,56.4764,30987.0
2021-06-23 13:30:00,60.46,60.54,60.32,60.52,35981.0,56.495,56.5698,56.3642,56.5511,35981.0
2021-06-23 14:00:00,60.51,60.54,60.39,60.48,39936.0,56.5418,56.5698,56.4296,56.5137,39936.0
2021-06-23 14:30:00,60.48,60.53,60.35,60.46,32011.0,56.5137,56.5605,56.3923,56.495,32011.0
2021-06-23 15:00:00,60.46,60.61,60.33,60.36,60462.0,56.495,56.6352,56.3736,56.4016,60462.0
2021-06-23 15:30:00,60.35,60.35,59.48,59.68,480591.0,56.3923,56.3923,55.5793,55.7662,480591.0
2021-06-24 09:30:00,60.22,60.28,59.29,59.32,141157.0,56.2708,56.3268,55.4018,55.4298,141157.0
2021-06-24 10:00:00,59.32,59.92,59.13,59.9,122517.0,55.4298,55.9905,55.2523,55.9718,122517.0
2021-06-24 10:30:00,59.9,59.9,59.31,59.69,53076.0,55.9718,55.9718,55.4205,55.7755,53076.0
2021-06-24 11:00:00,59.72,59.86,59.53,59.61,54081.0,55.8036,55.9344,55.626,55.7008,54081.0
2021-06-24 11:30:00,59.61,60.09,59.59,59.76,87734.0,55.7008,56.1493,55.6821,55.8409,87734.0
2021-06-24 12:00:00,59.8,59.82,59.53,59.64,44970.0,55.8783,55.897,55.626,55.7288,44970.0
2021-06-24 12:30:00,59.62,61.08,59.59,61.03,218299.0,55.7101,57.0744,55.6821,57.0277,218299.0
2021-06-24 13:00:00,61.05,61.37,60.78,60.79,126776.0,57.0464,57.3454,56.7941,56.8034,126776.0
2021-06-24 13:30:00,60.8,61.4,60.79,61.3,61067.0,56.8127,57.3734,56.8034,57.28,61067.0
2021-06-24 14:00:00,61.3,61.36,60.76,60.92,99531.0,57.28,57.336,56.7754,56.9249,99531.0
2021-06-24 14:30:00,60.94,60.94,60.74,60.79,58817.0,56.9436,56.9436,56.7567,56.8034,58817.0
2021-06-24 15:00:00,60.8,61.12,60.78,61.01,72347.0,56.8127,57.1118,56.7941,57.009,72347.0
2021-06-24 15:30:00,61.02,61.08,60.88,60.99,168629.0,57.0183,57.0744,56.8875,56.9903,168629.0
2021-06-25 09:30:00,61.03,61.09,60.22,60.43,157721.0,57.0277,57.0837,56.2708,56.467,157721.0
2021-06-25 10:00:00,60.42,60.82,60.25,60.37,138133.0,56.4577,56.8314,56.2988,56.4109,138133.0
2021-06-25 10:30:00,60.36,60.39,60.04,60.17,66230.0,56.4016,56.4296,56.1026,56.2241,66230.0
2021-06-25 11:00:00,60.23,60.52,60.23,60.42,32806.0,56.2801,56.5511,56.2801,56.4577,32806.0
2021-06-25 11:30:00,60.44,60.57,60.33,60.47,22987.0,56.4764,56.5978,56.3736,56.5044,22987.0
2021-06-25 12:00:00,60.46,61.0,60.46,60.94,48562.0,56.495,56.9996,56.495,56.9436,48562.0
2021-06-25 12:30:00,60.94,61.12,60.8,60.88,62882.0,56.9436,57.1118,56.8127,56.8875,62882.0
2021-06-25 13:00:00,60.87,60.97,60.78,60.84,55268.0,56.8782,56.9716,56.7941,56.8501,55268.0
2021-06-25 13:30:00,60.84,61.01,60.67,61.01,37736.0,56.8501,57.009,56.6913,57.009,37736.0
2021-06-25 14:00:00,61.01,61.02,60.77,60.95,33110.0,57.009,57.0183,56.7847,56.9529,33110.0
2021-06-25 14:30:00,60.94,60.98,60.87,60.95,39567.0,56.9436,56.9809,56.8782,56.9529,39567.0
2021-06-25 15:00:00,60.95,61.12,60.84,60.88,70284.0,56.9529,57.1118,56.8501,56.8875,70284.0
2021-06-25 15:30:00,60.86,60.89,60.2,60.24,244272.0,56.8688,56.8968,56.2521,56.2895,244272.0
2021-06-28 09:30:00,60.88,60.92,59.34,59.54,159958.0,56.8875,56.9249,55.4485,55.6354,159958.0
2021-06-28 10:00:00,59.53,59.65,58.91,59.32,112132.0,55.626,55.7382,55.0467,55.4298,112132.0
2021-06-28 10:30:00,59.28,59.34,58.84,59.13,65331.0,55.3924,55.4485,54.9813,55.2523,65331.0
2021-06-28 11:00:00,59.12,59.17,58.32,58.33,106448.0,55.2429,55.2896,54.4954,54.5047,106448.0
2021-06-28 11:30:00,58.33,58.69,58.22,58.66,186825.0,54.5047,54.8411,54.4019,54.8131,186825.0
2021-06-28 12:00:00,58.64,58.82,58.2,58.35,163355.0,54.7944,54.9626,54.3833,54.5234,163355.0
2021-06-28 12:30:00,58.35,58.77,58.26,58.72,77099.0,54.5234,54.9159,54.4393,54.8692,77099.0
2021-06-28 13:00:00,58.7,58.7,58.36,58.52,48186.0,54.8505,54.8505,54.5328,54.6823,48186.0
2021-06-28 13:30:00,58.52,58.71,58.4,58.69,49314.0,54.6823,54.8598,54.5701,54.8411,49314.0
2021-06-28 14:00:00,58.69,58.94,58.62,58.89,45540.0,54.8411,55.0747,54.7757,55.028,45540.0
2021-06-28 14:30:00,58.88,58.93,58.62,58.62,67793.0,55.0187,55.0654,54.7757,54.7757,67793.0
2021-06-28 15:00:00,58.64,58.72,58.48,58.6,115037.0,54.7944,54.8692,54.6449,54.757,115037.0
2021-06-28 15:30:00,58.61,58.8,58.5,58.63,385955.0,54.7664,54.9439,54.6636,54.7851,385955.0
2021-06-29 09:30:00,58.73,59.45,58.35,59.09,152889.0,55.1214,55.7971,54.7647,55.4592,152889.0
2021-06-29 10:00:00,59.06,59.2,58.89,59.13,82815.0,55.4311,55.5625,55.2715,55.4968,82815.0
2021-06-29 10:30:00,59.12,59.26,58.94,59.2,75757.0,55.4874,55.6188,55.3185,55.5625,75757.0
2021-06-29 11:00:00,59.2,59.87,59.16,59.73,105140.0,55.5625,56.1913,55.5249,56.0599,105140.0
2021-06-29 11:30:00,59.71,59.72,59.43,59.58,64664.0,56.0411,56.0505,55.7784,55.9191,64664.0
2021-06-29 12:00:00,59.58,59.63,59.21,59.22,40863.0,55.9191,55.9661,55.5719,55.5813,40863.0
2021-06-29 12:30:00,59.23,59.26,59.08,59.1,47802.0,55.5906,55.6188,55.4499,55.4686,47802.0
2021-06-29 13:00:00,59.1,59.13,58.88,59.13,90476.0,55.4686,55.4968,55.2621,55.4968,90476.0
2021-06-29 13:30:00,59.13,59.14,58.95,59.1,59015.0,55.4968,55.5062,55.3278,55.4686,59015.0
2021-06-29 14:00:00,59.1,59.11,58.89,58.91,38306.0,55.4686,55.478,55.2715,55.2903,38306.0
2021-06-29 14:30:00,58.9,58.95,58.69,58.86,62388.0,55.2809,55.3278,55.0838,55.2434,62388.0
2021-06-29 15:00:00,58.86,58.98,58.81,58.87,71598.0,55.2434,55.356,55.1964,55.2528,71598.0
2021-06-29 15:30:00,58.86,58.95,58.72,58.75,220437.0,55.2434,55.3278,55.112,55.1401,220437.0
2021-06-30 09:30:00,58.74,59.6,58.55,59.49,79326.0,55.1307,55.9379,54.9524,55.8347,79326.0
2021-06-30 10:00:00,59.5,59.6,59.26,59.48,36949.0,55.8441,55.9379,55.6188,55.8253,36949.0
2021-06-30 10:30:00,59.49,59.61,59.22,59.28,42687.0,55.8347,55.9473,55.5813,55.6376,42687.0
2021-06-30 11:00:00,59.28,59.32,59.06,59.17,47893.0,55.6376,55.6751,55.4311,55.5343,47893.0
2021-06-30 11:30:00,59.17,59.3,59.08,59.2,35341.0,55.5343,55.6563,55.4499,55.5625,35341.0
2021-06-30 12:00:00,59.25,59.6,59.23,59.56,38321.0,55.6094,55.9379,55.5906,55.9004,38321.0
2021-06-30 12:30:00,59.59,59.63,59.46,59.48,26811.0,55.9285,55.9661,55.8065,55.8253,26811.0
2021-06-30 13:00:00,59.46,59.5,59.25,59.33,41627.0,55.8065,55.8441,55.6094,55.6845,41627.0
2021-06-30 13:30:00,59.33,59.4,59.28,59.36,34592.0,55.6845,55.7502,55.6376,55.7127,34592.0
2021-06-30 14:00:00,59.36,59.48,59.29,59.43,40843.0,55.7127,55.8253,55.647,55.7784,40843.0
2021-06-30 14:30:00,59.44,59.61,59.39,59.61,48401.0,55.7877,55.9473,55.7408,55.9473,48401.0
2021-06-30 15:00:00,59.61,59.76,59.48,59.69,79203.0,55.9473,56.0881,55.8253,56.0224,79203.0
2021-06-30 15:30:00,59.69,59.93,59.47,59.61,326372.0,56.0224,56.2476,55.8159,55.9473,326372.0
2021-07-01 09:30:00,60.55,60.91,59.6,59.84,107479.0,56.8295,57.1674,55.9379,56.1632,107479.0
2021-07-01 10:00:00,59.8,60.39,59.75,60.09,75149.0,56.1256,56.6794,56.0787,56.3978,75149.0
2021-07-01 10:30:00,60.12,60.5,59.95,60.34,60186.0,56.426,56.7826,56.2664,56.6324,60186.0
2021-07-01 11:00:00,60.34,60.68,60.25,60.66,105830.0,56.6324,56.9515,56.548,56.9328,105830.0
2021-07-01 11:30:00,60.69,60.79,60.5,60.5,44997.0,56.9609,57.0548,56.7826,56.7826,44997.0
2021-07-01 12:00:00,60.51,60.83,60.51,60.82,34959.0,56.792,57.0923,56.792,57.0829,34959.0
2021-07-01 12:30:00,60.81,60.96,60.74,60.94,33061.0,57.0736,57.2143,57.0079,57.1956,33061.0
2021-07-01 13:00:00,60.92,61.11,60.85,61.0,41024.0,57.1768,57.3551,57.1111,57.2519,41024.0
2021-07-01 13:30:00,61.02,61.05,60.74,60.82,33430.0,57.2707,57.2988,57.0079,57.0829,33430.0
2021-07-01 14:00:00,60.84,61.0,60.63,60.99,39701.0,57.1017,57.2519,56.9046,57.2425,39701.0
2021-07-01 14:30:00,61.02,61.2,60.96,61.19,80063.0,57.2707,57.4396,57.2143,57.4302,80063.0
2021-07-01 15:00:00,61.21,61.37,61.17,61.29,115029.0,57.449,57.5992,57.4114,57.5241,115029.0
2021-07-01 15:30:00,61.3,61.3,60.83,60.95,387754.0,57.5335,57.5335,57.0923,57.205,387754.0
2021-07-02 09:30:00,61.04,61.65,60.41,60.49,80304.0,57.2894,57.8619,56.6981,56.7732,80304.0
2021-07-02 10:00:00,60.49,60.57,60.22,60.52,61031.0,56.7732,56.8483,56.5198,56.8014,61031.0
2021-07-02 10:30:00,60.55,60.81,60.45,60.74,79123.0,56.8295,57.0736,56.7357,57.0079,79123.0
2021-07-02 11:00:00,60.77,61.09,60.64,60.88,136321.0,57.036,57.3364,56.914,57.1393,136321.0
2021-07-02 11:30:00,60.87,60.88,60.28,60.75,57439.0,57.1299,57.1393,56.5761,57.0172,57439.0
2021-07-02 12:00:00,60.75,60.94,60.63,60.92,70093.0,57.0172,57.1956,56.9046,57.1768,70093.0
2021-07-02 12:30:00,60.9,61.11,60.83,60.96,53784.0,57.158,57.3551,57.0923,57.2143,53784.0
2021-07-02 13:00:00,60.96,61.09,60.91,60.94,48551.0,57.2143,57.3364,57.1674,57.1956,48551.0
2021-07-02 13:30:00,60.93,60.93,60.82,60.89,61504.0,57.1862,57.1862,57.0829,57.1486,61504.0
2021-07-02 14:00:00,60.89,61.02,60.88,60.92,27407.0,57.1486,57.2707,57.1393,57.1768,27407.0
2021-07-02 14:30:00,60.91,60.94,60.82,60.85,30958.0,57.1674,57.1956,57.0829,57.1111,30958.0
2021-07-02 15:00:00,60.85,60.99,60.79,60.84,82872.0,57.1111,57.2425,57.0548,57.1017,82872.0
2021-07-02 15:30:00,60.84,60.84,60.64,60.72,178042.0,57.1017,57.1017,56.914,56.9891,178042.0
2021-07-06 09:30:00,61.04,61.08,59.01,59.05,135427.0,57.2894,57.327,55.3842,55.4217,135427.0
2021-07-06 10:00:00,59.04,59.05,57.79,58.01,212809.0,55.4123,55.4217,54.2391,54.4456,212809.0
2021-07-06 10:30:00,57.98,58.08,57.75,57.78,110645.0,54.4174,54.5113,54.2016,54.2297,110645.0
2021-07-06 11:00:00,57.76,58.03,57.65,58.03,94764.0,54.211,54.4644,54.1077,54.4644,94764.0
2021-07-06 11:30:00,58.04,58.49,57.98,58.13,113810.0,54.4738,54.8961,54.4174,54.5582,113810.0
2021-07-06 12:00:00,58.12,58.37,57.98,58.09,74471.0,54.5488,54.7835,54.4174,54.5207,74471.0
2021-07-06 12:30:00,58.08,58.1,57.73,58.08,70473.0,54.5113,54.5301,54.1828,54.5113,70473.0
2021-07-06 13:00:00,58.08,58.15,57.78,58.06,80342.0,54.5113,54.577,54.2297,54.4925,80342.0
2021-07-06 13:30:00,58.06,58.28,58.0,58.28,47064.0,54.4925,54.699,54.4362,54.699,47064.0
2021-07-06 14:00:00,58.3,58.33,58.17,58.3,41021.0,54.7178,54.7459,54.5958,54.7178,41021.0
2021-07-06 14:30:00,58.3,58.36,58.18,58.31,51684.0,54.7178,54.7741,54.6052,54.7272,51684.0
2021-07-06 15:00:00,58.31,58.41,58.1,58.2,140610.0,54.7272,54.821,54.5301,54.6239,140610.0
2021-07-06 15:30:00,58.21,58.39,58.07,58.23,206358.0,54.6333,54.8023,54.5019,54.6521,206358.0
2021-07-07 09:30:00,59.37,60.86,59.11,60.52,293460.0,55.722,57.1205,55.478,56.8014,293460.0
2021-07-07 10:00:00,60.49,60.49,59.98,60.04,119724.0,56.7732,56.7732,56.2946,56.3509,119724.0
2021-07-07 10:30:00,60.0,60.77,59.7,60.64,143906.0,56.3133,57.036,56.0318,56.914,143906.0
2021-07-07 11:00:00,60.64,61.64,60.61,61.61,174763.0,56.914,57.8526,56.8858,57.8244,174763.0
2021-07-07 11:30:00,61.62,61.71,60.89,61.07,175406.0,57.8338,57.9183,57.1486,57.3176,175406.0
2021-07-07 12:00:00,61.08,61.39,60.97,61.22,66900.0,57.327,57.6179,57.2237,57.4584,66900.0
2021-07-07 12:30:00,61.26,61.46,61.15,61.16,75104.0,57.4959,57.6836,57.3927,57.4021,75104.0
2021-07-07 13:00:00,61.16,61.33,60.95,61.08,74222.0,57.4021,57.5616,57.205,57.327,74222.0
2021-07-07 13:30:00,61.08,61.74,61.08,61.47,109018.0,57.327,57.9464,57.327,57.693,109018.0
2021-07-07 14:00:00,61.48,61.55,61.21,61.38,87285.0,57.7024,57.7681,57.449,57.6085,87285.0
2021-07-07 14:30:00,61.38,61.38,61.0,61.23,93961.0,57.6085,57.6085,57.2519,57.4678,93961.0
2021-07-07 15:00:00,61.23,61.5,61.18,61.29,109926.0,57.4678,57.7212,57.4208,57.5241,109926.0
2021-07-07 15:30:00,61.29,61.33,61.06,61.22,340249.0,57.5241,57.5616,57.3082,57.4584,340249.0
2021-07-08 09:30:00,59.29,59.83,58.47,58.69,172320.0,55.647,56.1538,54.8773,55.0838,172320.0
2021-07-08 10:00:00,58.63,59.29,58.34,59.29,131548.0,55.0275,55.647,54.7553,55.647,131548.0
2021-07-08 10:30:00,59.3,59.71,59.25,59.49,61897.0,55.6563,56.0411,55.6094,55.8347,61897.0
2021-07-08 11:00:00,59.52,60.0,59.52,59.83,51083.0,55.8628,56.3133,55.8628,56.1538,51083.0
2021-07-08 11:30:00,59.83,60.34,59.81,60.34,37906.0,56.1538,56.6324,56.135,56.6324,37906.0
2021-07-08 12:00:00,60.35,60.51,60.28,60.43,41695.0,56.6418,56.792,56.5761,56.7169,41695.0
2021-07-08 12:30:00,60.4,60.71,60.29,60.68,39611.0,56.6888,56.9797,56.5855,56.9515,39611.0
2021-07-08 13:00:00,60.7,60.7,60.25,60.45,49467.0,56.9703,56.9703,56.548,56.7357,49467.0
2021-07-08 13:30:00,60.44,60.46,60.09,60.13,66038.0,56.7263,56.7451,56.3978,56.4353,66038.0
2021-07-08 14:00:00,60.11,60.12,59.73,59.75,77325.0,56.4166,56.426,56.0599,56.0787,77325.0
2021-07-08 14:30:00,59.74,59.81,59.6,59.77,60833.0,56.0693,56.135,55.9379,56.0975,60833.0
2021-07-08 15:00:00,59.77,60.09,59.77,60.04,88931.0,56.0975,56.3978,56.0975,56.3509,88931.0
2021-07-08 15:30:00,60.04,60.16,59.62,59.95,216955.0,56.3509,56.4635,55.9567,56.2664,216955.0
2021-07-09 09:30:00,61.14,62.07,60.68,61.86,174614.0,57.3833,58.2561,56.9515,58.059,174614.0
2021-07-09 10:00:00,61.86,62.35,61.85,62.35,71693.0,58.059,58.5189,58.0497,58.5189,71693.0
2021-07-09 10:30:00,62.36,62.47,61.71,61.79,84499.0,58.5283,58.6316,57.9183,57.9933,84499.0
2021-07-09 11:00:00,61.74,62.13,61.71,61.9,52446.0,57.9464,58.3125,57.9183,58.0966,52446.0
2021-07-09 11:30:00,61.9,62.2,61.88,61.99,54009.0,58.0966,58.3782,58.0778,58.1811,54009.0
2021-07-09 12:00:00,62.01,62.12,61.8,61.86,44896.0,58.1998,58.3031,58.0027,58.059,44896.0
2021-07-09 12:30:00,61.86,62.3,61.8,62.17,41475.0,58.059,58.472,58.0027,58.35,41475.0
2021-07-09 13:00:00,62.16,62.25,62.08,62.15,28693.0,58.3406,58.4251,58.2655,58.3312,28693.0
2021-07-09 13:30:00,62.14,62.2,61.96,62.08,50059.0,58.3218,58.3782,58.1529,58.2655,50059.0
2021-07-09 14:00:00,62.09,62.15,61.96,62.07,30029.0,58.2749,58.3312,58.1529,58.2561,30029.0
2021-07-09 14:30:00,62.06,62.08,61.72,61.86,69554.0,58.2468,58.2655,57.9276,58.059,69554.0
2021-07-09 15:00:00,61.85,61.89,61.63,61.71,77146.0,58.0497,58.0872,57.8432,57.9183,77146.0
2021-07-09 15:30:00,61.68,61.77,61.43,61.47,284863.0,57.8901,57.9746,57.6555,57.693,284863.0
2021-07-12 09:30:00,60.9,62.46,60.41,62.46,177004.0,57.158,58.6222,56.6981,58.6222,177004.0
2021-07-12 10:00:00,62.43,62.99,62.26,62.78,139091.0,58.594,59.1196,58.4345,58.9225,139091.0
2021-07-12 10:30:00,62.82,62.93,62.42,62.59,59506.0,58.9601,59.0633,58.5846,58.7442,59506.0
2021-07-12 11:00:00,62.64,62.79,62.39,62.68,53333.0,58.7911,58.9319,58.5565,58.8287,53333.0
2021-07-12 11:30:00,62.68,62.87,62.55,62.87,54504.0,58.8287,59.007,58.7066,59.007,54504.0
2021-07-12 12:00:00,62.86,62.98,62.47,62.47,64049.0,58.9976,59.1102,58.6316,58.6316,64049.0
2021-07-12 12:30:00,62.49,62.61,62.35,62.48,40606.0,58.6503,58.763,58.5189,58.6409,40606.0
2021-07-12 13:00:00,62.52,62.75,62.51,62.74,70897.0,58.6785,58.8944,58.6691,58.885,70897.0
2021-07-12 13:30:00,62.71,63.0,62.64,62.94,55757.0,58.8568,59.129,58.7911,59.0727,55757.0
2021-07-12 14:00:00,62.96,63.0,62.79,62.9,70497.0,59.0915,59.129,58.9319,59.0351,70497.0
2021-07-12 14:30:00,62.88,63.18,62.81,63.14,105941.0,59.0164,59.2979,58.9507,59.2604,105941.0
2021-07-12 15:00:00,63.14,63.15,62.85,63.01,73640.0,59.2604,59.2698,58.9882,59.1384,73640.0
2021-07-12 15:30:00,63.01,63.01,62.71,62.85,167102.0,59.1384,59.1384,58.8568,58.9882,167102.0
2021-07-13 09:30:00,62.64,62.74,61.38,61.48,117599.0,58.7911,58.885,57.6085,57.7024,117599.0
2021-07-13 10:00:00,61.44,61.7,61.05,61.34,41875.0,57.6648,57.9089,57.2988,57.571,41875.0
2021-07-13 10:30:00,61.3,61.45,61.01,61.02,58951.0,57.5335,57.6742,57.2613,57.2707,58951.0
2021-07-13 11:00:00,61.07,61.38,60.98,61.26,36274.0,57.3176,57.6085,57.2331,57.4959,36274.0
2021-07-13 11:30:00,61.22,61.54,61.09,61.51,25761.0,57.4584,57.7587,57.3364,57.7305,25761.0
2021-07-13 12:00:00,61.51,61.68,61.51,61.59,24949.0,57.7305,57.8901,57.7305,57.8056,24949.0
2021-07-13 12:30:00,61.53,61.59,61.35,61.42,27084.0,57.7493,57.8056,57.5804,57.6461,27084.0
2021-07-13 13:00:00,61.44,61.7,61.37,61.61,22490.0,57.6648,57.9089,57.5992,57.8244,22490.0
2021-07-13 13:30:00,61.57,61.7,61.47,61.58,33253.0,57.7869,57.9089,57.693,57.7962,33253.0
2021-07-13 14:00:00,61.56,61.74,61.48,61.55,33257.0,57.7775,57.9464,57.7024,57.7681,33257.0
2021-07-13 14:30:00,61.53,61.53,61.34,61.41,21627.0,57.7493,57.7493,57.571,57.6367,21627.0
2021-07-13 15:00:00,61.39,61.49,61.16,61.19,46973.0,57.6179,57.7118,57.4021,57.4302,46973.0
2021-07-13 15:30:00,61.19,61.23,60.99,61.17,168707.0,57.4302,57.4678,57.2425,57.4114,168707.0
2021-07-14 09:30:00,62.06,62.58,61.86,62.11,104019.0,58.2468,58.7348,58.059,58.2937,104019.0
2021-07-14 10:00:00,62.11,62.32,61.8,61.89,54486.0,58.2937,58.4908,58.0027,58.0872,54486.0
2021-07-14 10:30:00,61.8,61.89,61.47,61.47,29771.0,58.0027,58.0872,57.693,57.693,29771.0
2021-07-14 11:00:00,61.47,61.51,61.19,61.27,25313.0,57.693,57.7305,57.4302,57.5053,25313.0
2021-07-14 11:30:00,61.3,61.41,60.73,60.88,50988.0,57.5335,57.6367,56.9985,57.1393,50988.0
2021-07-14 12:00:00,60.88,61.29,60.88,61.29,22380.0,57.1393,57.5241,57.1393,57.5241,22380.0
2021-07-14 12:30:00,61.27,61.43,61.17,61.38,35702.0,57.5053,57.6555,57.4114,57.6085,35702.0
2021-07-14 13:00:00,61.35,61.44,61.1,61.31,18434.0,57.5804,57.6648,57.3457,57.5428,18434.0
2021-07-14 13:30:00,61.34,61.39,61.13,61.25,23398.0,57.571,57.6179,57.3739,57.4865,23398.0
2021-07-14 14:00:00,61.22,61.33,61.18,61.31,26079.0,57.4584,57.5616,57.4208,57.5428,26079.0
2021-07-14 14:30:00,61.32,61.34,61.16,61.21,24698.0,57.5522,57.571,57.4021,57.449,24698.0
2021-07-14 15:00:00,61.21,61.4,61.21,61.28,26621.0,57.449,57.6273,57.449,57.5147,26621.0
2021-07-14 15:30:00,61.28,61.29,61.11,61.21,139329.0,57.5147,57.5241,57.3551,57.449,139329.0
2021-07-15 09:30:00,60.66,61.89,60.64,61.83,81155.0,56.9328,58.0872,56.914,58.0309,81155.0
2021-07-15 10:00:00,61.83,62.13,61.68,62.07,74006.0,58.0309,58.3125,57.8901,58.2561,74006.0
2021-07-15 10:30:00,62.07,62.59,61.91,62.58,68223.0,58.2561,58.7442,58.106,58.7348,68223.0
2021-07-15 11:00:00,62.59,62.62,62.19,62.29,60379.0,58.7442,58.7723,58.3688,58.4626,60379.0
2021-07-15 11:30:00,62.31,62.91,62.26,62.7,70423.0,58.4814,59.0445,58.4345,58.8474,70423.0
2021-07-15 12:00:00,62.7,62.98,62.48,62.52,61755.0,58.8474,59.1102,58.6409,58.6785,61755.0
2021-07-15 12:30:00,62.48,62.59,62.34,62.34,46200.0,58.6409,58.7442,58.5095,58.5095,46200.0
2021-07-15 13:00:00,62.27,62.34,61.75,61.76,61354.0,58.4439,58.5095,57.9558,57.9652,61354.0
2021-07-15 13:30:00,61.74,61.82,61.1,61.11,59427.0,57.9464,58.0215,57.3457,57.3551,59427.0
2021-07-15 14:00:00,61.1,61.67,60.96,61.62,60315.0,57.3457,57.8807,57.2143,57.8338,60315.0
2021-07-15 14:30:00,61.6,61.8,61.54,61.75,50980.0,57.815,58.0027,57.7587,57.9558,50980.0
2021-07-15 15:00:00,61.73,61.83,61.56,61.73,67253.0,57.937,58.0309,57.7775,57.937,67253.0
2021-07-15 15:30:00,61.74,61.81,61.51,61.62,195478.0,57.9464,58.0121,57.7305,57.8338,195478.0
2021-07-16 09:30:00,61.79,62.03,61.08,61.45,75719.0,57.9933,58.2186,57.327,57.6742,75719.0
2021-07-16 10:00:00,61.51,61.52,60.48,60.48,85817.0,57.7305,57.7399,56.7638,56.7638,85817.0
2021-07-16 10:30:00,60.43,60.76,60.21,60.7,57498.0,56.7169,57.0266,56.5104,56.9703,57498.0
2021-07-16 11:00:00,60.63,60.93,60.56,60.77,35488.0,56.9046,57.1862,56.8389,57.036,35488.0
2021-07-16 11:30:00,60.8,61.31,60.79,61.31,35084.0,57.0642,57.5428,57.0548,57.5428,35084.0
2021-07-16 12:00:00,61.28,61.3,60.67,60.72,26647.0,57.5147,57.5335,56.9422,56.9891,26647.0
2021-07-16 12:30:00,60.71,60.73,60.53,60.61,33140.0,56.9797,56.9985,56.8108,56.8858,33140.0
2021-07-16 13:00:00,60.61,60.61,60.3,60.41,69562.0,56.8858,56.8858,56.5949,56.6981,69562.0
2021-07-16 13:30:00,60.4,60.4,60.16,60.38,50003.0,56.6888,56.6888,56.4635,56.67,50003.0
2021-07-16 14:00:00,60.36,60.36,59.95,60.0,51865.0,56.6512,56.6512,56.2664,56.3133,51865.0
2021-07-16 14:30:00,59.99,60.13,59.75,59.97,127160.0,56.3039,56.4353,56.0787,56.2852,127160.0
2021-07-16 15:00:00,59.96,60.04,59.85,59.92,147943.0,56.2758,56.3509,56.1725,56.2382,147943.0
2021-07-16 15:30:00,59.92,59.99,59.76,59.85,337677.0,56.2382,56.3039,56.0881,56.1725,337677.0
2021-07-19 09:30:00,58.03,58.26,57.08,57.34,232464.0,54.4644,54.6802,53.5727,53.8168,232464.0
2021-07-19 10:00:00,57.3,57.33,56.59,57.03,143683.0,53.7792,53.8074,53.1129,53.5258,143683.0
2021-07-19 10:30:00,56.98,57.88,56.98,57.16,102568.0,53.4789,54.3236,53.4789,53.6478,102568.0
2021-07-19 11:00:00,57.15,58.12,57.15,57.95,88078.0,53.6384,54.5488,53.6384,54.3893,88078.0
2021-07-19 11:30:00,57.92,58.53,57.79,58.36,72034.0,54.3611,54.9337,54.2391,54.7741,72034.0
2021-07-19 12:00:00,58.33,58.51,58.01,58.1,63409.0,54.7459,54.9149,54.4456,54.5301,63409.0
2021-07-19 12:30:00,58.08,58.13,57.45,57.95,116549.0,54.5113,54.5582,53.92,54.3893,116549.0
2021-07-19 13:00:00,57.95,58.27,57.92,58.08,43294.0,54.3893,54.6896,54.3611,54.5113,43294.0
2021-07-19 13:30:00,57.99,58.09,57.48,57.5,40821.0,54.4268,54.5207,53.9482,53.9669,40821.0
2021-07-19 14:00:00,57.58,57.92,57.5,57.68,59510.0,54.042,54.3611,53.9669,54.1359,59510.0
2021-07-19 14:30:00,57.68,57.77,57.39,57.64,65777.0,54.1359,54.2204,53.8637,54.0983,65777.0
2021-07-19 15:00:00,57.63,57.72,57.33,57.47,265201.0,54.089,54.1734,53.8074,53.9388,265201.0
2021-07-19 15:30:00,57.48,58.12,57.42,58.01,357752.0,53.9482,54.5488,53.8919,54.4456,357752.0
2021-07-20 09:30:00,56.22,57.42,54.85,57.29,483883.0,52.7656,53.8919,51.4798,53.7698,483883.0
2021-07-20 10:00:00,57.25,59.2,57.14,58.98,226839.0,53.7323,55.5625,53.6291,55.356,226839.0
2021-07-20 10:30:00,59.0,59.28,58.2,59.26,266719.0,55.3748,55.6376,54.6239,55.6188,266719.0
2021-07-20 11:00:00,59.28,59.31,58.18,58.55,145132.0,55.6376,55.6657,54.6052,54.9524,145132.0
2021-07-20 11:30:00,58.52,59.54,58.47,59.35,107750.0,54.9243,55.8816,54.8773,55.7033,107750.0
2021-07-20 12:00:00,59.37,59.41,58.78,59.4,89199.0,55.722,55.7596,55.1683,55.7502,89199.0
2021-07-20 12:30:00,59.38,59.66,59.15,59.28,89877.0,55.7314,55.9942,55.5156,55.6376,89877.0
2021-07-20 13:00:00,59.29,59.36,59.01,59.14,80197.0,55.647,55.7127,55.3842,55.5062,80197.0
2021-07-20 13:30:00,59.11,59.28,58.75,59.06,61136.0,55.478,55.6376,55.1401,55.4311,61136.0
2021-07-20 14:00:00,59.06,59.33,58.78,58.86,64470.0,55.4311,55.6845,55.1683,55.2434,64470.0
2021-07-20 14:30:00,58.87,59.22,58.87,58.97,78345.0,55.2528,55.5813,55.2528,55.3466,78345.0
2021-07-20 15:00:00,58.99,59.32,58.82,59.09,94746.0,55.3654,55.6751,55.2058,55.4592,94746.0
2021-07-20 15:30:00,59.09,59.29,58.93,59.09,294763.0,55.4592,55.647,55.3091,55.4592,294763.0
2021-07-21 09:30:00,59.99,60.53,59.46,60.48,133636.0,56.3039,56.8108,55.8065,56.7638,133636.0
2021-07-21 10:00:00,60.48,60.71,59.7,59.73,85108.0,56.7638,56.9797,56.0318,56.0599,85108.0
2021-07-21 10:30:00,59.72,59.73,59.18,59.44,97404.0,56.0505,56.0599,55.5437,55.7877,97404.0
2021-07-21 11:00:00,59.46,59.98,59.45,59.65,41921.0,55.8065,56.2946,55.7971,55.9848,41921.0
2021-07-21 11:30:00,59.66,60.04,59.62,59.88,44090.0,55.9942,56.3509,55.9567,56.2007,44090.0
2021-07-21 12:00:00,59.84,59.91,59.63,59.75,45628.0,56.1632,56.2289,55.9661,56.0787,45628.0
2021-07-21 12:30:00,59.75,59.82,59.58,59.7,44308.0,56.0787,56.1444,55.9191,56.0318,44308.0
2021-07-21 13:00:00,59.73,59.94,59.72,59.82,38001.0,56.0599,56.257,56.0505,56.1444,38001.0
2021-07-21 13:30:00,59.8,59.89,59.61,59.61,37114.0,56.1256,56.2101,55.9473,55.9473,37114.0
2021-07-21 14:00:00,59.61,59.72,59.47,59.54,34388.0,55.9473,56.0505,55.8159,55.8816,34388.0
2021-07-21 14:30:00,59.52,59.6,59.36,59.42,40354.0,55.8628,55.9379,55.7127,55.769,40354.0
2021-07-21 15:00:00,59.41,59.68,59.37,59.46,65485.0,55.7596,56.013,55.722,55.8065,65485.0
2021-07-21 15:30:00,59.48,59.58,59.35,59.45,237417.0,55.8253,55.9191,55.7033,55.7971,237417.0
2021-07-22 09:30:00,59.37,59.37,58.01,58.41,119222.0,55.722,55.722,54.4456,54.821,119222.0
2021-07-22 10:00:00,58.41,58.92,58.12,58.55,70581.0,54.821,55.2997,54.5488,54.9524,70581.0
2021-07-22 10:30:00,58.5,58.77,58.27,58.58,56074.0,54.9055,55.1589,54.6896,54.9806,56074.0
2021-07-22 11:00:00,58.61,58.61,58.3,58.41,37144.0,55.0087,55.0087,54.7178,54.821,37144.0
2021-07-22 11:30:00,58.46,59.45,58.42,58.76,78012.0,54.868,55.7971,54.8304,55.1495,78012.0
2021-07-22 12:00:00,58.78,59.19,58.7,59.18,57796.0,55.1683,55.5531,55.0932,55.5437,57796.0
2021-07-22 12:30:00,59.21,59.48,59.17,59.24,66623.0,55.5719,55.8253,55.5343,55.6,66623.0
2021-07-22 13:00:00,59.26,59.48,58.87,58.91,135370.0,55.6188,55.8253,55.2528,55.2903,135370.0
2021-07-22 13:30:00,58.94,59.3,58.67,59.29,92508.0,55.3185,55.6563,55.0651,55.647,92508.0
2021-07-22 14:00:00,59.29,59.5,59.14,59.48,53954.0,55.647,55.8441,55.5062,55.8253,53954.0
2021-07-22 14:30:00,59.44,59.58,59.3,59.53,62282.0,55.7877,55.9191,55.6563,55.8722,62282.0
2021-07-22 15:00:00,59.53,59.58,59.23,59.28,86318.0,55.8722,55.9191,55.5906,55.6376,86318.0
2021-07-22 15:30:00,59.29,59.48,59.11,59.16,275337.0,55.647,55.8253,55.478,55.5249,275337.0
2021-07-23 09:30:00,59.64,59.91,58.27,58.39,124681.0,55.9754,56.2289,54.6896,54.8023,124681.0
2021-07-23 10:00:00,58.41,58.87,58.3,58.55,77434.0,54.821,55.2528,54.7178,54.9524,77434.0
2021-07-23 10:30:00,58.59,59.06,58.46,58.85,158159.0,54.99,55.4311,54.868,55.234,158159.0
2021-07-23 11:00:00,58.92,59.04,58.48,58.6,46598.0,55.2997,55.4123,54.8867,54.9994,46598.0
2021-07-23 11:30:00,58.6,58.99,58.56,58.73,62864.0,54.9994,55.3654,54.9618,55.1214,62864.0
2021-07-23 12:00:00,58.74,58.89,58.63,58.73,104707.0,55.1307,55.2715,55.0275,55.1214,104707.0
2021-07-23 12:30:00,58.74,58.81,58.49,58.59,149553.0,55.1307,55.1964,54.8961,54.99,149553.0
2021-07-23 13:00:00,58.58,58.77,58.48,58.52,104618.0,54.9806,55.1589,54.8867,54.9243,104618.0
2021-07-23 13:30:00,58.53,58.94,58.5,58.74,132754.0,54.9337,55.3185,54.9055,55.1307,132754.0
2021-07-23 14:00:00,58.75,58.79,58.57,58.57,64294.0,55.1401,55.1777,54.9712,54.9712,64294.0
2021-07-23 14:30:00,58.58,58.65,58.44,58.5,80529.0,54.9806,55.0463,54.8492,54.9055,80529.0
2021-07-23 15:00:00,58.48,58.73,58.37,58.71,88349.0,54.8867,55.1214,54.7835,55.1026,88349.0
2021-07-23 15:30:00,58.72,59.12,58.72,59.09,223166.0,55.112,55.4874,55.112,55.4592,223166.0
2021-07-26 09:30:00,59.44,60.42,59.01,59.9,147106.0,55.7877,56.7075,55.3842,56.2195,147106.0
2021-07-26 10:00:00,59.89,59.94,59.48,59.7,84178.0,56.2101,56.257,55.8253,56.0318,84178.0
2021-07-26 10:30:00,59.7,59.92,59.38,59.69,84966.0,56.0318,56.2382,55.7314,56.0224,84966.0
2021-07-26 11:00:00,59.66,60.45,59.52,60.45,77292.0,55.9942,56.7357,55.8628,56.7357,77292.0
2021-07-26 11:30:00,60.48,60.58,60.33,60.44,78333.0,56.7638,56.8577,56.6231,56.7263,78333.0
2021-07-26 12:00:00,60.45,60.64,60.22,60.61,66902.0,56.7357,56.914,56.5198,56.8858,66902.0
2021-07-26 12:30:00,60.59,60.8,60.56,60.66,65201.0,56.8671,57.0642,56.8389,56.9328,65201.0
2021-07-26 13:00:00,60.64,60.69,60.47,60.49,55286.0,56.914,56.9609,56.7545,56.7732,55286.0
2021-07-26 13:30:00,60.46,60.51,60.26,60.45,55790.0,56.7451,56.792,56.5574,56.7357,55790.0
2021-07-26 14:00:00,60.45,60.62,60.29,60.59,57528.0,56.7357,56.8952,56.5855,56.8671,57528.0
2021-07-26 14:30:00,60.58,60.87,60.24,60.29,554817.0,56.8577,57.1299,56.5386,56.5855,554817.0
2021-07-26 15:00:00,60.34,61.03,60.33,60.92,146433.0,56.6324,57.28,56.6231,57.1768,146433.0
2021-07-26 15:30:00,60.93,61.19,60.89,61.07,274549.0,57.1862,57.4302,57.1486,57.3176,274549.0
2021-07-27 09:30:00,60.31,60.31,59.04,59.7,153241.0,56.6043,56.6043,55.4123,56.0318,153241.0
2021-07-27 10:00:00,59.68,60.94,59.54,60.87,79438.0,56.013,57.1956,55.8816,57.1299,79438.0
2021-07-27 10:30:00,60.84,61.3,60.65,61.18,73272.0,57.1017,57.5335,56.9234,57.4208,73272.0
2021-07-27 11:00:00,61.16,61.67,61.11,61.12,112408.0,57.4021,57.8807,57.3551,57.3645,112408.0
2021-07-27 11:30:00,61.16,61.34,60.8,61.21,84698.0,57.4021,57.571,57.0642,57.449,84698.0
2021-07-27 12:00:00,61.19,61.19,60.61,60.73,57367.0,57.4302,57.4302,56.8858,56.9985,57367.0
2021-07-27 12:30:00,60.72,60.91,60.49,60.83,92882.0,56.9891,57.1674,56.7732,57.0923,92882.0
2021-07-27 13:00:00,60.85,61.0,60.7,60.82,44754.0,57.1111,57.2519,56.9703,57.0829,44754.0
2021-07-27 13:30:00,60.82,61.06,60.71,61.05,50270.0,57.0829,57.3082,56.9797,57.2988,50270.0
2021-07-27 14:00:00,61.03,61.21,60.88,61.2,40341.0,57.28,57.449,57.1393,57.4396,40341.0
2021-07-27 14:30:00,61.19,61.21,60.9,60.9,57558.0,57.4302,57.449,57.158,57.158,57558.0
2021-07-27 15:00:00,60.92,61.14,60.92,61.09,106951.0,57.1768,57.3833,57.1768,57.3364,106951.0
2021-07-27 15:30:00,61.12,61.17,60.89,61.07,267017.0,57.3645,57.4114,57.1486,57.3176,267017.0
2021-07-28 09:30:00,61.59,61.59,59.71,59.77,125522.0,57.8056,57.8056,56.0411,56.0975,125522.0
2021-07-28 10:00:00,59.79,60.01,59.38,59.71,152519.0,56.1162,56.3227,55.7314,56.0411,152519.0
2021-07-28 10:30:00,59.71,60.28,59.33,60.17,58945.0,56.0411,56.5761,55.6845,56.4729,58945.0
2021-07-28 11:00:00,60.14,60.72,60.13,60.6,62886.0,56.4447,56.9891,56.4353,56.8765,62886.0
2021-07-28 11:30:00,60.63,61.0,60.46,60.84,65326.0,56.9046,57.2519,56.7451,57.1017,65326.0
2021-07-28 12:00:00,60.84,60.96,60.59,60.6,41978.0,57.1017,57.2143,56.8671,56.8765,41978.0
2021-07-28 12:30:00,60.61,60.81,60.59,60.68,24750.0,56.8858,57.0736,56.8671,56.9515,24750.0
2021-07-28 13:00:00,60.74,61.06,60.72,60.99,28939.0,57.0079,57.3082,56.9891,57.2425,28939.0
2021-07-28 13:30:00,60.96,61.07,60.86,60.91,33304.0,57.2143,57.3176,57.1205,57.1674,33304.0
2021-07-28 14:00:00,60.93,61.23,60.76,61.16,37448.0,57.1862,57.4678,57.0266,57.4021,37448.0
2021-07-28 14:30:00,61.18,61.64,61.15,61.6,89369.0,57.4208,57.8526,57.3927,57.815,89369.0
2021-07-28 15:00:00,61.61,61.74,61.18,61.4,104637.0,57.8244,57.9464,57.4208,57.6273,104637.0
2021-07-28 15:30:00,61.4,61.49,61.1,61.3,199209.0,57.6273,57.7118,57.3457,57.5335,199209.0
2021-07-29 09:30:00,62.27,63.61,62.23,63.06,269974.0,58.4439,59.7015,58.4063,59.1853,269974.0
2021-07-29 10:00:00,62.96,64.88,62.91,64.39,1098006.0,59.0915,60.8935,59.0445,60.4336,1098006.0
2021-07-29 10:30:00,64.39,64.71,64.02,64.14,246768.0,60.4336,60.7339,60.0863,60.1989,246768.0
2021-07-29 11:00:00,64.14,64.62,64.1,64.28,113465.0,60.1989,60.6495,60.1614,60.3303,113465.0
2021-07-29 11:30:00,64.3,64.99,64.28,64.71,191562.0,60.3491,60.9967,60.3303,60.7339,191562.0
2021-07-29 12:00:00,64.8,65.32,64.38,65.21,156886.0,60.8184,61.3064,60.4242,61.2032,156886.0
2021-07-29 12:30:00,65.22,65.26,64.7,65.0,83202.0,61.2126,61.2501,60.7245,61.0061,83202.0
2021-07-29 13:00:00,65.01,65.2,64.88,65.12,53941.0,61.0155,61.1938,60.8935,61.1187,53941.0
2021-07-29 13:30:00,65.13,65.18,64.77,64.79,97303.0,61.1281,61.175,60.7902,60.809,97303.0
2021-07-29 14:00:00,64.8,64.8,64.54,64.66,100259.0,60.8184,60.8184,60.5744,60.687,100259.0
2021-07-29 14:30:00,64.64,64.86,64.57,64.79,104798.0,60.6682,60.8747,60.6025,60.809,104798.0
2021-07-29 15:00:00,64.78,64.84,64.43,64.67,145416.0,60.7996,60.8559,60.4711,60.6964,145416.0
2021-07-29 15:30:00,64.65,64.82,64.26,64.67,425321.0,60.6776,60.8372,60.3116,60.6964,425321.0
2021-07-30 09:30:00,64.2,65.73,63.81,64.99,282270.0,60.2553,61.6913,59.8892,60.9967,282270.0
2021-07-30 10:00:00,65.02,65.68,64.8,64.81,155212.0,61.0249,61.6443,60.8184,60.8278,155212.0
2021-07-30 10:30:00,64.83,64.95,64.32,64.42,137669.0,60.8466,60.9592,60.3679,60.4617,137669.0
2021-07-30 11:00:00,64.4,64.62,64.14,64.42,67038.0,60.443,60.6495,60.1989,60.4617,67038.0
2021-07-30 11:30:00,64.38,64.63,64.14,64.49,68442.0,60.4242,60.6588,60.1989,60.5274,68442.0
2021-07-30 12:00:00,64.44,64.55,64.17,64.34,45076.0,60.4805,60.5838,60.2271,60.3867,45076.0
2021-07-30 12:30:00,64.35,64.53,64.21,64.25,41095.0,60.396,60.565,60.2646,60.3022,41095.0
2021-07-30 13:00:00,64.23,64.41,64.16,64.33,60642.0,60.2834,60.4524,60.2177,60.3773,60642.0
2021-07-30 13:30:00,64.31,64.36,64.21,64.28,80199.0,60.3585,60.4054,60.2646,60.3303,80199.0
2021-07-30 14:00:00,64.29,64.65,64.15,64.42,39335.0,60.3397,60.6776,60.2083,60.4617,39335.0
2021-07-30 14:30:00,64.44,64.49,64.2,64.42,40588.0,60.4805,60.5274,60.2553,60.4617,40588.0
2021-07-30 15:00:00,64.39,64.67,64.34,64.57,59587.0,60.4336,60.6964,60.3867,60.6025,59587.0
2021-07-30 15:30:00,64.58,64.62,64.35,64.45,168421.0,60.6119,60.6495,60.396,60.4899,168421.0
2021-08-02 09:30:00,65.12,65.72,64.6,65.2,193201.0,61.1187,61.6819,60.6307,61.1938,193201.0
2021-08-02 10:00:00,65.13,65.28,64.03,64.27,134469.0,61.1281,61.2689,60.0957,60.321,134469.0
2021-08-02 10:30:00,64.27,64.64,63.69,63.69,137547.0,60.321,60.6682,59.7766,59.7766,137547.0
2021-08-02 11:00:00,63.7,63.93,63.52,63.69,139265.0,59.786,60.0019,59.617,59.7766,139265.0
2021-08-02 11:30:00,63.7,63.78,63.35,63.35,76847.0,59.786,59.8611,59.4575,59.4575,76847.0
2021-08-02 12:00:00,63.36,63.53,63.16,63.52,57724.0,59.4669,59.6264,59.2792,59.617,57724.0
2021-08-02 12:30:00,63.51,63.86,63.51,63.63,72931.0,59.6077,59.9362,59.6077,59.7203,72931.0
2021-08-02 13:00:00,63.66,63.71,63.48,63.59,36571.0,59.7484,59.7954,59.5795,59.6827,36571.0
2021-08-02 13:30:00,63.57,63.6,63.34,63.54,40753.0,59.664,59.6921,59.4481,59.6358,40753.0
2021-08-02 14:00:00,63.53,63.8,63.4,63.78,51073.0,59.6264,59.8798,59.5044,59.8611,51073.0
2021-08-02 14:30:00,63.75,63.91,63.57,63.87,56155.0,59.8329,59.9831,59.664,59.9455,56155.0
2021-08-02 15:00:00,63.87,63.89,63.6,63.7,94859.0,59.9455,59.9643,59.6921,59.786,94859.0
2021-08-02 15:30:00,63.71,63.71,62.83,62.91,276856.0,59.7954,59.7954,58.9694,59.0445,276856.0
2021-08-03 09:30:00,63.14,63.65,62.32,62.72,151559.0,59.2604,59.7391,58.4908,58.8662,151559.0
2021-08-03 10:00:00,62.7,64.14,62.51,64.1,209441.0,58.8474,60.1989,58.6691,60.1614,209441.0
2021-08-03 10:30:00,64.09,64.24,63.6,63.6,106882.0,60.152,60.2928,59.6921,59.6921,106882.0
2021-08-03 11:00:00,63.6,64.63,63.6,64.55,77790.0,59.6921,60.6588,59.6921,60.5838,77790.0
2021-08-03 11:30:00,64.55,64.86,64.31,64.38,108637.0,60.5838,60.8747,60.3585,60.4242,108637.0
2021-08-03 12:00:00,64.36,64.55,64.29,64.41,51977.0,60.4054,60.5838,60.3397,60.4524,51977.0
2021-08-03 12:30:00,64.35,64.56,64.3,64.38,41060.0,60.396,60.5931,60.3491,60.4242,41060.0
2021-08-03 13:00:00,64.34,64.48,64.26,64.33,57132.0,60.3867,60.5181,60.3116,60.3773,57132.0
2021-08-03 13:30:00,64.32,64.74,64.28,64.67,36028.0,60.3679,60.7621,60.3303,60.6964,36028.0
2021-08-03 14:00:00,64.66,64.68,64.52,64.65,42250.0,60.687,60.7058,60.5556,60.6776,42250.0
2021-08-03 14:30:00,64.66,64.74,64.5,64.55,45887.0,60.687,60.7621,60.5368,60.5838,45887.0
2021-08-03 15:00:00,64.56,64.79,64.54,64.71,76126.0,60.5931,60.809,60.5744,60.7339,76126.0
2021-08-03 15:30:00,64.71,64.81,64.47,64.64,253871.0,60.7339,60.8278,60.5087,60.6682,253871.0
2021-08-04 09:30:00,64.04,64.38,63.06,63.41,135376.0,60.1051,60.4242,59.1853,59.5138,135376.0
2021-08-04 10:00:00,63.38,64.62,63.13,64.39,113736.0,59.4856,60.6495,59.251,60.4336,113736.0
2021-08-04 10:30:00,64.42,64.42,63.68,64.11,75677.0,60.4617,60.4617,59.7672,60.1708,75677.0
2021-08-04 11:00:00,64.11,64.48,63.89,64.01,65331.0,60.1708,60.5181,59.9643,60.0769,65331.0
2021-08-04 11:30:00,64.01,64.07,63.55,63.57,64863.0,60.0769,60.1333,59.6452,59.664,64863.0
2021-08-04 12:00:00,63.53,63.87,63.53,63.71,48993.0,59.6264,59.9455,59.6264,59.7954,48993.0
2021-08-04 12:30:00,63.69,63.86,63.56,63.65,33668.0,59.7766,59.9362,59.6546,59.7391,33668.0
2021-08-04 13:00:00,63.66,63.74,63.52,63.62,39585.0,59.7484,59.8235,59.617,59.7109,39585.0
2021-08-04 13:30:00,63.57,63.76,63.52,63.68,34501.0,59.664,59.8423,59.617,59.7672,34501.0
2021-08-04 14:00:00,63.65,63.72,63.36,63.43,38269.0,59.7391,59.8048,59.4669,59.5326,38269.0
2021-08-04 14:30:00,63.41,63.44,62.94,63.18,64133.0,59.5138,59.542,59.0727,59.2979,64133.0
2021-08-04 15:00:00,63.15,63.31,63.1,63.19,60965.0,59.2698,59.4199,59.2229,59.3073,60965.0
2021-08-04 15:30:00,63.15,63.2,62.95,62.96,156391.0,59.2698,59.3167,59.0821,59.0915,156391.0
2021-08-05 09:30:00,62.9,63.69,62.6,63.22,75267.0,59.0351,59.7766,58.7536,59.3355,75267.0
2021-08-05 10:00:00,63.19,63.33,62.03,62.15,173062.0,59.3073,59.4387,58.2186,58.3312,173062.0
2021-08-05 10:30:00,62.21,63.0,62.19,62.99,42219.0,58.3875,59.129,58.3688,59.1196,42219.0
2021-08-05 11:00:00,63.03,63.18,62.78,63.07,54472.0,59.1572,59.2979,58.9225,59.1947,54472.0
2021-08-05 11:30:00,63.04,63.06,62.52,62.54,39897.0,59.1665,59.1853,58.6785,58.6973,39897.0
2021-08-05 12:00:00,62.53,62.78,62.53,62.7,69813.0,58.6879,58.9225,58.6879,58.8474,69813.0
2021-08-05 12:30:00,62.72,62.76,62.28,62.3,52764.0,58.8662,58.9037,58.4532,58.472,52764.0
2021-08-05 13:00:00,62.32,62.58,62.31,62.5,46719.0,58.4908,58.7348,58.4814,58.6597,46719.0
2021-08-05 13:30:00,62.5,62.52,62.14,62.33,36025.0,58.6597,58.6785,58.3218,58.5002,36025.0
2021-08-05 14:00:00,62.35,62.38,62.02,62.17,71350.0,58.5189,58.5471,58.2092,58.35,71350.0
2021-08-05 14:30:00,62.16,62.16,61.67,61.77,194719.0,58.3406,58.3406,57.8807,57.9746,194719.0
2021-08-05 15:00:00,61.73,62.04,61.49,61.76,147916.0,57.937,58.228,57.7118,57.9652,147916.0
2021-08-05 15:30:00,61.78,61.85,61.43,61.62,425859.0,57.984,58.0497,57.6555,57.8338,425859.0
2021-08-06 09:30:00,62.54,63.42,61.86,61.86,128535.0,58.6973,59.5232,58.059,58.059,128535.0
2021-08-06 10:00:00,61.81,62.41,61.7,62.39,102029.0,58.0121,58.5752,57.9089,58.5565,102029.0
2021-08-06 10:30:00,62.38,62.77,62.32,62.77,50727.0,58.5471,58.9131,58.4908,58.9131,50727.0
2021-08-06 11:00:00,62.8,63.06,62.61,62.81,102914.0,58.9413,59.1853,58.763,58.9507,102914.0
2021-08-06 11:30:00,62.84,63.18,62.8,63.12,44870.0,58.9788,59.2979,58.9413,59.2416,44870.0
2021-08-06 12:00:00,63.09,63.33,63.05,63.18,40456.0,59.2135,59.4387,59.1759,59.2979,40456.0
2021-08-06 12:30:00,63.14,63.24,63.05,63.18,38434.0,59.2604,59.3542,59.1759,59.2979,38434.0
2021-08-06 13:00:00,63.16,63.23,63.05,63.1,28349.0,59.2792,59.3449,59.1759,59.2229,28349.0
2021-08-06 13:30:00,63.11,63.21,63.01,63.03,37613.0,59.2322,59.3261,59.1384,59.1572,37613.0
2021-08-06 14:00:00,63.0,63.08,62.85,62.87,48693.0,59.129,59.2041,58.9882,59.007,48693.0
2021-08-06 14:30:00,62.87,62.87,62.52,62.62,46709.0,59.007,59.007,58.6785,58.7723,46709.0
2021-08-06 15:00:00,62.65,62.78,62.5,62.7,39932.0,58.8005,58.9225,58.6597,58.8474,39932.0
2021-08-06 15:30:00,62.7,62.91,62.59,62.84,214762.0,58.8474,59.0445,58.7442,58.9788,214762.0
2021-08-09 09:30:00,62.46,63.86,62.02,63.8,127885.0,58.6222,59.9362,58.2092,59.8798,127885.0
2021-08-09 10:00:00,63.82,64.3,63.04,63.54,264067.0,59.8986,60.3491,59.1665,59.6358,264067.0
2021-08-09 10:30:00,63.5,63.81,63.12,63.75,91657.0,59.5983,59.8892,59.2416,59.8329,91657.0
2021-08-09 11:00:00,63.73,63.93,63.6,63.91,32761.0,59.8141,60.0019,59.6921,59.9831,32761.0
2021-08-09 11:30:00,63.88,64.15,63.87,64.09,46307.0,59.9549,60.2083,59.9455,60.152,46307.0
2021-08-09 12:00:00,64.1,64.28,64.03,64.21,32083.0,60.1614,60.3303,60.0957,60.2646,32083.0
2021-08-09 12:30:00,64.23,64.27,64.07,64.22,39287.0,60.2834,60.321,60.1333,60.274,39287.0
2021-08-09 13:00:00,64.21,64.26,64.03,64.09,30745.0,60.2646,60.3116,60.0957,60.152,30745.0
2021-08-09 13:30:00,64.09,64.09,63.9,63.99,47300.0,60.152,60.152,59.9737,60.0582,47300.0
2021-08-09 14:00:00,63.98,64.21,63.97,64.12,50758.0,60.0488,60.2646,60.0394,60.1802,50758.0
2021-08-09 14:30:00,64.17,64.42,64.15,64.27,47879.0,60.2271,60.4617,60.2083,60.321,47879.0
2021-08-09 15:00:00,64.3,64.31,64.03,64.1,107017.0,60.3491,60.3585,60.0957,60.1614,107017.0
2021-08-09 15:30:00,64.1,64.43,64.05,64.4,204427.0,60.1614,60.4711,60.1145,60.443,204427.0
2021-08-10 09:30:00,64.5,66.74,64.5,66.19,458995.0,60.5368,62.6392,60.5368,62.123,458995.0
2021-08-10 10:00:00,66.17,67.52,65.93,67.43,265425.0,62.1042,63.3713,61.879,63.2868,265425.0
2021-08-10 10:30:00,67.47,67.98,66.91,67.6,235550.0,63.3243,63.803,62.7987,63.4464,235550.0
2021-08-10 11:00:00,67.59,68.21,67.57,68.13,195799.0,63.437,64.0189,63.4182,63.9438,195799.0
2021-08-10 11:30:00,68.13,68.63,67.93,68.47,251900.0,63.9438,64.4131,63.7561,64.2629,251900.0
2021-08-10 12:00:00,68.46,68.49,67.59,67.94,216595.0,64.2535,64.2817,63.437,63.7655,216595.0
2021-08-10 12:30:00,67.95,67.99,67.7,67.89,73754.0,63.7748,63.8124,63.5402,63.7185,73754.0
2021-08-10 13:00:00,67.89,68.49,67.82,68.49,102343.0,63.7185,64.2817,63.6528,64.2817,102343.0
2021-08-10 13:30:00,68.47,68.55,68.01,68.27,101537.0,64.2629,64.338,63.8312,64.0752,101537.0
2021-08-10 14:00:00,68.23,68.29,67.9,68.01,134083.0,64.0376,64.094,63.7279,63.8312,134083.0
2021-08-10 14:30:00,68.03,68.59,68.01,68.53,100041.0,63.8499,64.3755,63.8312,64.3192,100041.0
2021-08-10 15:00:00,68.53,68.57,68.18,68.38,99155.0,64.3192,64.3567,63.9907,64.1784,99155.0
2021-08-10 15:30:00,68.39,68.45,68.12,68.31,244799.0,64.1878,64.2441,63.9344,64.1127,244799.0
2021-08-11 09:30:00,69.67,70.05,68.19,69.21,437873.0,65.3892,65.7458,64.0001,64.9574,437873.0
2021-08-11 10:00:00,69.22,69.96,68.9,69.26,148305.0,64.9668,65.6613,64.6665,65.0044,148305.0
2021-08-11 10:30:00,69.22,69.99,69.06,69.63,101564.0,64.9668,65.6895,64.8166,65.3516,101564.0
2021-08-11 11:00:00,69.65,69.84,69.26,69.51,118627.0,65.3704,65.5487,65.0044,65.239,118627.0
2021-08-11 11:30:00,69.49,69.7,69.32,69.62,96064.0,65.2202,65.4173,65.0607,65.3422,96064.0
2021-08-11 12:00:00,69.66,70.09,69.6,70.03,74276.0,65.3798,65.7834,65.3235,65.727,74276.0
2021-08-11 12:30:00,70.01,70.52,69.94,70.5,101536.0,65.7083,66.1869,65.6426,66.1682,101536.0
2021-08-11 13:00:00,70.5,70.56,70.26,70.39,81003.0,66.1682,66.2245,65.9429,66.0649,81003.0
2021-08-11 13:30:00,70.39,70.8,70.28,70.7,107725.0,66.0649,66.4497,65.9617,66.3559,107725.0
2021-08-11 14:00:00,70.7,70.96,70.58,70.71,114184.0,66.3559,66.5999,66.2432,66.3653,114184.0
2021-08-11 14:30:00,70.73,70.98,70.71,70.96,86834.0,66.384,66.6187,66.3653,66.5999,86834.0
2021-08-11 15:00:00,70.95,71.2,70.84,71.16,249069.0,66.5905,66.8252,66.4873,66.7876,249069.0
2021-08-11 15:30:00,71.17,71.58,71.12,71.54,559592.0,66.797,67.1818,66.7501,67.1443,559592.0
2021-08-12 09:30:00,71.05,71.82,70.47,71.05,180795.0,66.6844,67.4071,66.14,66.6844,180795.0
2021-08-12 10:00:00,71.08,71.23,70.53,70.9,93314.0,66.7125,66.8533,66.1963,66.5436,93314.0
2021-08-12 10:30:00,70.87,70.9,70.34,70.48,135375.0,66.5154,66.5436,66.018,66.1494,135375.0
2021-08-12 11:00:00,70.48,70.81,69.94,70.73,145088.0,66.1494,66.4591,65.6426,66.384,145088.0
2021-08-12 11:30:00,70.73,71.3,70.62,71.25,67612.0,66.384,66.919,66.2808,66.8721,67612.0
2021-08-12 12:00:00,71.3,71.89,71.27,71.86,90697.0,66.919,67.4728,66.8908,67.4446,90697.0
2021-08-12 12:30:00,71.88,71.89,71.65,71.77,37284.0,67.4634,67.4728,67.2475,67.3601,37284.0
2021-08-12 13:00:00,71.79,71.8,71.49,71.66,41086.0,67.3789,67.3883,67.0973,67.2569,41086.0
2021-08-12 13:30:00,71.64,71.81,71.53,71.79,44143.0,67.2381,67.3977,67.1349,67.3789,44143.0
2021-08-12 14:00:00,71.79,72.54,71.67,72.51,197017.0,67.3789,68.0828,67.2663,68.0547,197017.0
2021-08-12 14:30:00,72.51,73.04,72.5,72.88,225902.0,68.0547,68.5521,68.0453,68.4019,225902.0
2021-08-12 15:00:00,72.92,73.22,72.83,73.03,231100.0,68.4395,68.721,68.355,68.5427,231100.0
2021-08-12 15:30:00,73.03,73.14,72.6,72.94,371029.0,68.5427,68.6459,68.1391,68.4582,371029.0
2021-08-13 09:30:00,72.74,73.4,72.33,73.24,164308.0,68.2705,68.89,67.8857,68.7398,164308.0
2021-08-13 10:00:00,73.23,73.92,73.23,73.69,197022.0,68.7304,69.378,68.7304,69.1622,197022.0
2021-08-13 10:30:00,73.68,74.37,73.58,74.34,108143.0,69.1528,69.8004,69.0589,69.7722,108143.0
2021-08-13 11:00:00,74.32,74.34,73.85,73.98,147854.0,69.7534,69.7722,69.3123,69.4343,147854.0
2021-08-13 11:30:00,73.99,74.15,73.84,73.94,68495.0,69.4437,69.5939,69.3029,69.3968,68495.0
2021-08-13 12:00:00,73.93,73.95,73.57,73.79,59781.0,69.3874,69.4062,69.0495,69.256,59781.0
2021-08-13 12:30:00,73.81,73.95,73.43,73.49,66707.0,69.2748,69.4062,68.9181,68.9744,66707.0
2021-08-13 13:00:00,73.51,73.61,73.08,73.23,50050.0,68.9932,69.0871,68.5896,68.7304,50050.0
2021-08-13 13:30:00,73.23,73.27,72.95,73.13,67890.0,68.7304,68.768,68.4676,68.6366,67890.0
2021-08-13 14:00:00,73.11,73.17,72.93,73.01,57912.0,68.6178,68.6741,68.4489,68.5239,57912.0
2021-08-13 14:30:00,73.0,73.0,72.59,72.86,90551.0,68.5146,68.5146,68.1297,68.3832,90551.0
2021-08-13 15:00:00,72.88,72.97,72.65,72.68,66899.0,68.4019,68.4864,68.1861,68.2142,66899.0
2021-08-13 15:30:00,72.69,73.13,72.59,73.09,164861.0,68.2236,68.6366,68.1297,68.599,164861.0
2021-08-16 09:30:00,71.16,71.6,69.35,70.25,311726.0,66.7876,67.2006,65.0888,65.9335,311726.0
2021-08-16 10:00:00,70.25,71.25,70.16,70.52,113000.0,65.9335,66.8721,65.8491,66.1869,113000.0
2021-08-16 10:30:00,70.53,71.02,70.41,70.76,67480.0,66.1963,66.6562,66.0837,66.4122,67480.0
2021-08-16 11:00:00,70.78,70.93,70.3,70.76,61281.0,66.431,66.5717,65.9805,66.4122,61281.0
2021-08-16 11:30:00,70.76,71.26,70.75,71.15,45468.0,66.4122,66.8815,66.4028,66.7782,45468.0
2021-08-16 12:00:00,71.16,71.22,70.93,71.03,37493.0,66.7876,66.8439,66.5717,66.6656,37493.0
2021-08-16 12:30:00,71.03,71.23,70.84,71.22,39292.0,66.6656,66.8533,66.4873,66.8439,39292.0
2021-08-16 13:00:00,71.18,71.32,71.1,71.13,23568.0,66.8064,66.9378,66.7313,66.7595,23568.0
2021-08-16 13:30:00,71.13,71.26,71.04,71.26,26271.0,66.7595,66.8815,66.675,66.8815,26271.0
2021-08-16 14:00:00,71.27,71.66,71.26,71.65,58210.0,66.8908,67.2569,66.8815,67.2475,58210.0
2021-08-16 14:30:00,71.65,71.97,71.63,71.8,91917.0,67.2475,67.5478,67.2287,67.3883,91917.0
2021-08-16 15:00:00,71.8,71.98,71.56,71.85,116656.0,67.3883,67.5572,67.163,67.4352,116656.0
2021-08-16 15:30:00,71.86,71.9,71.57,71.68,291567.0,67.4446,67.4821,67.1724,67.2757,291567.0
2021-08-17 09:30:00,71.1,71.31,69.05,69.16,156755.0,66.7313,66.9284,64.8073,64.9105,156755.0
2021-08-17 10:00:00,69.21,70.2,69.14,70.11,103854.0,64.9574,65.8866,64.8917,65.8021,103854.0
2021-08-17 10:30:00,70.15,70.15,69.12,69.27,76896.0,65.8397,65.8397,64.873,65.0137,76896.0
2021-08-17 11:00:00,69.24,69.24,68.42,68.75,155764.0,64.9856,64.9856,64.216,64.5257,155764.0
2021-08-17 11:30:00,68.7,69.03,68.42,69.0,143415.0,64.4788,64.7885,64.216,64.7603,143415.0
2021-08-17 12:00:00,69.01,69.03,68.65,68.8,46371.0,64.7697,64.7885,64.4318,64.5726,46371.0
2021-08-17 12:30:00,68.74,68.74,67.6,67.84,110143.0,64.5163,64.5163,63.4464,63.6716,110143.0
2021-08-17 13:00:00,67.83,68.17,67.42,68.15,150158.0,63.6622,63.9813,63.2774,63.9626,150158.0
2021-08-17 13:30:00,68.12,68.36,67.83,68.35,83125.0,63.9344,64.1597,63.6622,64.1503,83125.0
2021-08-17 14:00:00,68.35,68.63,68.27,68.28,70760.0,64.1503,64.4131,64.0752,64.0846,70760.0
2021-08-17 14:30:00,68.29,68.7,68.18,68.66,83854.0,64.094,64.4788,63.9907,64.4412,83854.0
2021-08-17 15:00:00,68.65,68.86,68.6,68.77,102378.0,64.4318,64.6289,64.3849,64.5445,102378.0
2021-08-17 15:30:00,68.78,69.01,68.66,68.85,255268.0,64.5538,64.7697,64.4412,64.6195,255268.0
2021-08-18 09:30:00,68.17,69.5,67.9,69.5,105716.0,63.9813,65.2296,63.7279,65.2296,105716.0
2021-08-18 10:00:00,69.5,70.33,69.2,70.24,147304.0,65.2296,66.0086,64.948,65.9241,147304.0
2021-08-18 10:30:00,70.27,70.75,70.05,70.54,146279.0,65.9523,66.4028,65.7458,66.2057,146279.0
2021-08-18 11:00:00,70.51,70.77,70.18,70.38,63268.0,66.1775,66.4216,65.8678,66.0555,63268.0
2021-08-18 11:30:00,70.4,70.59,70.18,70.38,39154.0,66.0743,66.2526,65.8678,66.0555,39154.0
2021-08-18 12:00:00,70.38,70.43,69.86,69.9,48435.0,66.0555,66.1025,65.5675,65.605,48435.0
2021-08-18 12:30:00,69.9,70.12,69.74,70.07,40808.0,65.605,65.8115,65.4549,65.7646,40808.0
2021-08-18 13:00:00,70.07,70.08,69.75,69.92,59098.0,65.7646,65.774,65.4642,65.6238,59098.0
2021-08-18 13:30:00,69.93,70.37,69.88,70.23,62601.0,65.6332,66.0461,65.5863,65.9148,62601.0
2021-08-18 14:00:00,70.23,70.34,69.7,69.91,42632.0,65.9148,66.018,65.4173,65.6144,42632.0
2021-08-18 14:30:00,69.9,70.08,69.85,69.97,35509.0,65.605,65.774,65.5581,65.6707,35509.0
2021-08-18 15:00:00,69.93,69.94,69.46,69.6,64381.0,65.6332,65.6426,65.1921,65.3235,64381.0
2021-08-18 15:30:00,69.59,69.71,69.21,69.22,175338.0,65.3141,65.4267,64.9574,64.9668,175338.0
2021-08-19 09:30:00,67.01,67.33,65.95,66.01,439254.0,62.8926,63.1929,61.8977,61.954,439254.0
2021-08-19 10:00:00,65.97,66.6,65.62,66.13,196341.0,61.9165,62.5078,61.588,62.0667,196341.0
2021-08-19 10:30:00,66.14,66.14,65.29,66.01,156596.0,62.0761,62.0761,61.2783,61.954,156596.0
2021-08-19 11:00:00,65.98,66.09,65.39,65.45,71898.0,61.9259,62.0291,61.3721,61.4285,71898.0
2021-08-19 11:30:00,65.49,66.25,65.48,66.17,85995.0,61.466,62.1793,61.4566,62.1042,85995.0
2021-08-19 12:00:00,66.18,66.93,66.11,66.92,65010.0,62.1136,62.8175,62.0479,62.8081,65010.0
2021-08-19 12:30:00,66.91,66.95,66.57,66.76,48493.0,62.7987,62.8363,62.4796,62.658,48493.0
2021-08-19 13:00:00,66.76,66.76,66.47,66.68,47280.0,62.658,62.658,62.3858,62.5829,47280.0
2021-08-19 13:30:00,66.69,66.91,66.42,66.56,52866.0,62.5923,62.7987,62.3389,62.4703,52866.0
2021-08-19 14:00:00,66.57,66.89,66.49,66.6,71249.0,62.4796,62.78,62.4046,62.5078,71249.0
2021-08-19 14:30:00,66.64,66.95,66.37,66.84,73640.0,62.5453,62.8363,62.2919,62.733,73640.0
2021-08-19 15:00:00,66.86,67.34,66.83,67.32,51297.0,62.7518,63.2023,62.7237,63.1836,51297.0
2021-08-19 15:30:00,67.33,67.49,67.02,67.14,247704.0,63.1929,63.3431,62.902,63.0146,247704.0
2021-08-20 09:30:00,67.51,68.3,67.26,67.39,182688.0,63.3619,64.1033,63.1272,63.2493,182688.0
2021-08-20 10:00:00,67.26,67.34,66.09,66.27,99984.0,63.1272,63.2023,62.0291,62.1981,99984.0
2021-08-20 10:30:00,66.29,66.71,66.23,66.62,33253.0,62.2168,62.611,62.1605,62.5266,33253.0
2021-08-20 11:00:00,66.68,67.46,66.67,67.4,54175.0,62.5829,63.315,62.5735,63.2586,54175.0
2021-08-20 11:30:00,67.38,67.67,67.37,67.55,48453.0,63.2399,63.512,63.2305,63.3994,48453.0
2021-08-20 12:00:00,67.57,67.69,67.13,67.38,41809.0,63.4182,63.5308,63.0052,63.2399,41809.0
2021-08-20 12:30:00,67.41,67.56,67.38,67.4,32918.0,63.268,63.4088,63.2399,63.2586,32918.0
2021-08-20 13:00:00,67.42,67.65,67.39,67.5,31915.0,63.2774,63.4933,63.2493,63.3525,31915.0
2021-08-20 13:30:00,67.41,67.57,67.37,67.37,24232.0,63.268,63.4182,63.2305,63.2305,24232.0
2021-08-20 14:00:00,67.38,67.49,67.17,67.17,27981.0,63.2399,63.3431,63.0428,63.0428,27981.0
2021-08-20 14:30:00,67.18,67.25,66.89,66.93,49925.0,63.0522,63.1179,62.78,62.8175,49925.0
2021-08-20 15:00:00,66.93,67.0,66.74,66.91,81530.0,62.8175,62.8832,62.6392,62.7987,81530.0
2021-08-20 15:30:00,66.92,67.11,66.81,67.01,136248.0,62.8081,62.9865,62.7049,62.8926,136248.0
2021-08-23 09:30:00,68.05,68.93,67.67,68.91,169329.0,63.8687,64.6946,63.512,64.6759,169329.0
2021-08-23 10:00:00,68.91,69.33,68.37,69.13,145443.0,64.6759,65.0701,64.169,64.8823,145443.0
2021-08-23 10:30:00,69.18,69.55,68.96,69.2,102437.0,64.9293,65.2765,64.7228,64.948,102437.0
2021-08-23 11:00:00,69.2,69.71,69.16,69.32,81884.0,64.948,65.4267,64.9105,65.0607,81884.0
2021-08-23 11:30:00,69.31,69.41,68.99,69.41,59957.0,65.0513,65.1451,64.7509,65.1451,59957.0
2021-08-23 12:00:00,69.42,69.71,69.42,69.48,91116.0,65.1545,65.4267,65.1545,65.2108,91116.0
2021-08-23 12:30:00,69.51,69.55,69.25,69.41,26905.0,65.239,65.2765,64.995,65.1451,26905.0
2021-08-23 13:00:00,69.41,69.58,69.3,69.4,41577.0,65.1451,65.3047,65.0419,65.1358,41577.0
2021-08-23 13:30:00,69.41,69.41,69.07,69.17,35446.0,65.1451,65.1451,64.826,64.9199,35446.0
2021-08-23 14:00:00,69.13,69.21,69.04,69.1,36344.0,64.8823,64.9574,64.7979,64.8542,36344.0
2021-08-23 14:30:00,69.1,69.23,69.05,69.17,34576.0,64.8542,64.9762,64.8073,64.9199,34576.0
2021-08-23 15:00:00,69.2,69.21,69.07,69.17,44512.0,64.948,64.9574,64.826,64.9199,44512.0
2021-08-23 15:30:00,69.18,69.27,68.79,68.96,195185.0,64.9293,65.0137,64.5632,64.7228,195185.0
2021-08-24 09:30:00,70.5,71.61,70.02,71.59,158754.0,66.1682,67.21,65.7177,67.1912,158754.0
2021-08-24 10:00:00,71.63,71.65,70.92,71.45,81197.0,67.2287,67.2475,66.5624,67.0598,81197.0
2021-08-24 10:30:00,71.42,71.42,70.85,71.06,54166.0,67.0316,67.0316,66.4967,66.6938,54166.0
2021-08-24 11:00:00,71.14,71.52,71.08,71.45,46828.0,66.7688,67.1255,66.7125,67.0598,46828.0
2021-08-24 11:30:00,71.39,71.39,70.93,71.2,81538.0,67.0035,67.0035,66.5717,66.8252,81538.0
2021-08-24 12:00:00,71.22,71.29,71.09,71.2,29777.0,66.8439,66.9096,66.7219,66.8252,29777.0
2021-08-24 12:30:00,71.23,71.48,71.21,71.28,33420.0,66.8533,67.0879,66.8345,66.9002,33420.0
2021-08-24 13:00:00,71.32,71.41,71.2,71.23,25911.0,66.9378,67.0222,66.8252,66.8533,25911.0
2021-08-24 13:30:00,71.26,71.39,71.18,71.34,30396.0,66.8815,67.0035,66.8064,66.9565,30396.0
2021-08-24 14:00:00,71.37,71.37,71.11,71.23,34680.0,66.9847,66.9847,66.7407,66.8533,34680.0
2021-08-24 14:30:00,71.23,71.39,70.97,71.24,69572.0,66.8533,67.0035,66.6093,66.8627,69572.0
2021-08-24 15:00:00,71.3,71.32,71.14,71.27,53952.0,66.919,66.9378,66.7688,66.8908,53952.0
2021-08-24 15:30:00,71.27,71.32,71.09,71.2,179085.0,66.8908,66.9378,66.7219,66.8252,179085.0
2021-08-25 09:30:00,70.94,71.33,70.28,71.16,100601.0,66.5811,66.9472,65.9617,66.7876,100601.0
2021-08-25 10:00:00,71.18,71.61,70.88,71.55,49577.0,66.8064,67.21,66.5248,67.1536,49577.0
2021-08-25 10:30:00,71.53,72.11,71.53,71.79,42512.0,67.1349,67.6792,67.1349,67.3789,42512.0
2021-08-25 11:00:00,71.81,71.83,71.46,71.69,42263.0,67.3977,67.4164,67.0692,67.285,42263.0
2021-08-25 11:30:00,71.69,71.82,71.51,71.81,23468.0,67.285,67.4071,67.1161,67.3977,23468.0
2021-08-25 12:00:00,71.79,71.85,71.54,71.54,28926.0,67.3789,67.4352,67.1443,67.1443,28926.0
2021-08-25 12:30:00,71.53,71.53,71.33,71.39,33639.0,67.1349,67.1349,66.9472,67.0035,33639.0
2021-08-25 13:00:00,71.36,71.45,71.11,71.42,42989.0,66.9753,67.0598,66.7407,67.0316,42989.0
2021-08-25 13:30:00,71.43,71.49,71.39,71.42,22730.0,67.041,67.0973,67.0035,67.0316,22730.0
2021-08-25 14:00:00,71.43,71.52,71.13,71.16,43428.0,67.041,67.1255,66.7595,66.7876,43428.0
2021-08-25 14:30:00,71.13,71.18,70.79,70.88,36558.0,66.7595,66.8064,66.4403,66.5248,36558.0
2021-08-25 15:00:00,70.86,70.97,70.49,70.58,72979.0,66.506,66.6093,66.1588,66.2432,72979.0
2021-08-25 15:30:00,70.58,70.75,70.44,70.45,216122.0,66.2432,66.4028,66.1118,66.1212,216122.0
2021-08-26 09:30:00,70.42,70.77,70.06,70.58,141476.0,66.0931,66.4216,65.7552,66.2432,141476.0
2021-08-26 10:00:00,70.55,70.97,70.05,70.73,58035.0,66.2151,66.6093,65.7458,66.384,58035.0
2021-08-26 10:30:00,70.8,70.8,69.8,70.01,53770.0,66.4497,66.4497,65.5112,65.7083,53770.0
2021-08-26 11:00:00,70.01,70.06,69.54,69.89,75309.0,65.7083,65.7552,65.2671,65.5956,75309.0
2021-08-26 11:30:00,69.9,70.17,69.83,69.94,46575.0,65.605,65.8584,65.5393,65.6426,46575.0
2021-08-26 12:00:00,69.95,70.09,69.92,70.02,54205.0,65.652,65.7834,65.6238,65.7177,54205.0
2021-08-26 12:30:00,70.02,70.18,69.9,70.08,38395.0,65.7177,65.8678,65.605,65.774,38395.0
2021-08-26 13:00:00,70.06,70.14,69.9,69.93,27007.0,65.7552,65.8303,65.605,65.6332,27007.0
2021-08-26 13:30:00,69.95,70.02,69.81,69.81,45713.0,65.652,65.7177,65.5206,65.5206,45713.0
2021-08-26 14:00:00,69.79,69.81,69.33,69.4,55450.0,65.5018,65.5206,65.0701,65.1358,55450.0
2021-08-26 14:30:00,69.42,69.42,69.1,69.27,113536.0,65.1545,65.1545,64.8542,65.0137,113536.0
2021-08-26 15:00:00,69.26,69.42,69.06,69.11,104074.0,65.0044,65.1545,64.8166,64.8636,104074.0
2021-08-26 15:30:00,69.12,69.24,69.02,69.12,246642.0,64.873,64.9856,64.7791,64.873,246642.0
2021-08-27 09:30:00,69.77,70.96,69.67,70.96,102957.0,65.483,66.5999,65.3892,66.5999,102957.0
2021-08-27 10:00:00,70.9,71.18,70.64,70.8,77296.0,66.5436,66.8064,66.2996,66.4497,77296.0
2021-08-27 10:30:00,70.84,71.07,70.6,71.01,48522.0,66.4873,66.7031,66.262,66.6468,48522.0
2021-08-27 11:00:00,71.02,71.28,70.95,71.03,64470.0,66.6562,66.9002,66.5905,66.6656,64470.0
2021-08-27 11:30:00,71.04,71.18,70.96,71.11,59163.0,66.675,66.8064,66.5999,66.7407,59163.0
2021-08-27 12:00:00,71.11,71.26,71.1,71.19,53041.0,66.7407,66.8815,66.7313,66.8158,53041.0
2021-08-27 12:30:00,71.2,71.26,71.15,71.19,24078.0,66.8252,66.8815,66.7782,66.8158,24078.0
2021-08-27 13:00:00,71.18,71.39,71.17,71.33,29544.0,66.8064,67.0035,66.797,66.9472,29544.0
2021-08-27 13:30:00,71.33,71.47,71.26,71.3,36792.0,66.9472,67.0786,66.8815,66.919,36792.0
2021-08-27 14:00:00,71.31,71.41,71.06,71.39,51300.0,66.9284,67.0222,66.6938,67.0035,51300.0
2021-08-27 14:30:00,71.39,71.48,71.28,71.37,76944.0,67.0035,67.0879,66.9002,66.9847,76944.0
2021-08-27 15:00:00,71.39,71.45,71.24,71.34,95438.0,67.0035,67.0598,66.8627,66.9565,95438.0
2021-08-27 15:30:00,71.33,71.39,70.81,70.95,226376.0,66.9472,67.0035,66.4591,66.5905,226376.0
2021-08-30 09:30:00,71.16,71.47,70.25,70.92,78541.0,66.7876,67.0786,65.9335,66.5624,78541.0
2021-08-30 10:00:00,70.83,70.89,70.27,70.63,48852.0,66.4779,66.5342,65.9523,66.2902,48852.0
2021-08-30 10:30:00,70.68,70.95,70.4,70.84,52148.0,66.3371,66.5905,66.0743,66.4873,52148.0
2021-08-30 11:00:00,70.83,71.52,70.8,70.94,85573.0,66.4779,67.1255,66.4497,66.5811,85573.0
2021-08-30 11:30:00,70.97,71.3,70.93,71.3,42689.0,66.6093,66.919,66.5717,66.919,42689.0
2021-08-30 12:00:00,71.29,71.42,71.09,71.22,55606.0,66.9096,67.0316,66.7219,66.8439,55606.0
2021-08-30 12:30:00,71.25,71.25,70.93,71.04,45199.0,66.8721,66.8721,66.5717,66.675,45199.0
2021-08-30 13:00:00,71.05,71.17,71.01,71.06,46968.0,66.6844,66.797,66.6468,66.6938,46968.0
2021-08-30 13:30:00,71.06,71.08,70.79,70.86,40691.0,66.6938,66.7125,66.4403,66.506,40691.0
2021-08-30 14:00:00,70.85,70.95,70.78,70.87,27381.0,66.4967,66.5905,66.431,66.5154,27381.0
2021-08-30 14:30:00,70.88,70.88,70.52,70.54,70125.0,66.5248,66.5248,66.1869,66.2057,70125.0
2021-08-30 15:00:00,70.54,70.83,70.48,70.73,51165.0,66.2057,66.4779,66.1494,66.384,51165.0
2021-08-30 15:30:00,70.7,70.7,70.21,70.23,168707.0,66.3559,66.3559,65.896,65.9148,168707.0
2021-08-31 09:30:00,70.22,70.29,67.55,67.68,231617.0,65.9054,65.9711,63.3994,63.5214,231617.0
2021-08-31 10:00:00,67.66,68.24,67.33,67.51,215324.0,63.5027,64.047,63.1929,63.3619,215324.0
2021-08-31 10:30:00,67.51,67.91,66.93,67.48,410032.0,63.3619,63.7373,62.8175,63.3337,410032.0
2021-08-31 11:00:00,67.47,67.62,67.14,67.39,133350.0,63.3243,63.4651,63.0146,63.2493,133350.0
2021-08-31 11:30:00,67.38,67.55,67.08,67.52,101051.0,63.2399,63.3994,62.9583,63.3713,101051.0
2021-08-31 12:00:00,67.49,67.99,67.26,67.99,124540.0,63.3431,63.8124,63.1272,63.8124,124540.0
2021-08-31 12:30:00,67.99,68.01,67.44,67.44,72633.0,63.8124,63.8312,63.2962,63.2962,72633.0
2021-08-31 13:00:00,67.43,67.51,67.16,67.34,99191.0,63.2868,63.3619,63.0334,63.2023,99191.0
2021-08-31 13:30:00,67.32,67.51,67.19,67.37,85399.0,63.1836,63.3619,63.0615,63.2305,85399.0
2021-08-31 14:00:00,67.36,67.41,66.95,66.96,112576.0,63.2211,63.268,62.8363,62.8457,112576.0
2021-08-31 14:30:00,66.97,67.38,66.93,67.37,77247.0,62.8551,63.2399,62.8175,63.2305,77247.0
2021-08-31 15:00:00,67.39,67.42,67.09,67.3,85222.0,63.2493,63.2774,62.9677,63.1648,85222.0
2021-08-31 15:30:00,67.31,67.51,67.22,67.49,320368.0,63.1742,63.3619,63.0897,63.3431,320368.0
2021-09-01 09:30:00,67.27,67.27,65.31,65.48,229210.0,63.1366,63.1366,61.2971,61.4566,229210.0
2021-09-01 10:00:00,65.52,66.19,65.02,65.4,276133.0,61.4942,62.123,61.0249,61.3815,276133.0
2021-09-01 10:30:00,65.44,67.06,65.43,67.04,137459.0,61.4191,62.9395,61.4097,62.9208,137459.0
2021-09-01 11:00:00,66.98,67.19,66.68,66.81,103594.0,62.8644,63.0615,62.5829,62.7049,103594.0
2021-09-01 11:30:00,66.88,67.06,66.64,66.88,67296.0,62.7706,62.9395,62.5453,62.7706,67296.0
2021-09-01 12:00:00,66.88,67.25,66.85,67.18,54788.0,62.7706,63.1179,62.7424,63.0522,54788.0
2021-09-01 12:30:00,67.18,67.58,67.17,67.55,64707.0,63.0522,63.4276,63.0428,63.3994,64707.0
2021-09-01 13:00:00,67.56,67.65,67.47,67.5,42070.0,63.4088,63.4933,63.3243,63.3525,42070.0
2021-09-01 13:30:00,67.51,67.66,67.44,67.59,39216.0,63.3619,63.5027,63.2962,63.437,39216.0
2021-09-01 14:00:00,67.61,67.66,67.32,67.36,78289.0,63.4557,63.5027,63.1836,63.2211,78289.0
2021-09-01 14:30:00,67.36,67.4,67.1,67.14,71264.0,63.2211,63.2586,62.9771,63.0146,71264.0
2021-09-01 15:00:00,67.15,67.24,66.86,66.87,128022.0,63.024,63.1085,62.7518,62.7612,128022.0
2021-09-01 15:30:00,66.88,67.15,66.82,67.04,197440.0,62.7706,63.024,62.7143,62.9208,197440.0
2021-09-02 09:30:00,67.31,67.55,66.72,67.03,139528.0,63.1742,63.3994,62.6204,62.9114,139528.0
2021-09-02 10:00:00,66.95,67.43,66.84,67.4,74137.0,62.8363,63.2868,62.733,63.2586,74137.0
2021-09-02 10:30:00,67.43,67.67,67.0,67.44,90074.0,63.2868,63.512,62.8832,63.2962,90074.0
2021-09-02 11:00:00,67.43,67.72,67.39,67.5,47796.0,63.2868,63.559,63.2493,63.3525,47796.0
2021-09-02 11:30:00,67.49,67.88,67.44,67.78,65425.0,63.3431,63.7091,63.2962,63.6153,65425.0
2021-09-02 12:00:00,67.76,67.77,67.52,67.57,57269.0,63.5965,63.6059,63.3713,63.4182,57269.0
2021-09-02 12:30:00,67.6,67.69,67.4,67.57,78388.0,63.4464,63.5308,63.2586,63.4182,78388.0
2021-09-02 13:00:00,67.55,67.57,67.3,67.38,67860.0,63.3994,63.4182,63.1648,63.2399,67860.0
2021-09-02 13:30:00,67.41,67.61,67.37,67.52,54771.0,63.268,63.4557,63.2305,63.3713,54771.0
2021-09-02 14:00:00,67.51,67.58,67.3,67.32,53161.0,63.3619,63.4276,63.1648,63.1836,53161.0
2021-09-02 14:30:00,67.32,67.73,67.3,67.72,44766.0,63.1836,63.5684,63.1648,63.559,44766.0
2021-09-02 15:00:00,67.71,67.78,67.29,67.38,90544.0,63.5496,63.6153,63.1554,63.2399,90544.0
2021-09-02 15:30:00,67.38,67.45,67.0,67.42,403429.0,63.2399,63.3056,62.8832,63.2774,403429.0
2021-09-03 09:30:00,67.68,67.89,66.8,66.82,107280.0,63.5214,63.7185,62.6955,62.7143,107280.0
2021-09-03 10:00:00,66.83,67.32,66.48,67.14,75642.0,62.7237,63.1836,62.3952,63.0146,75642.0
2021-09-03 10:30:00,67.16,67.2,66.58,66.9,54904.0,63.0334,63.0709,62.489,62.7894,54904.0
2021-09-03 11:00:00,66.94,67.06,66.63,66.78,48264.0,62.8269,62.9395,62.536,62.6767,48264.0
2021-09-03 11:30:00,66.78,67.01,66.74,66.95,27008.0,62.6767,62.8926,62.6392,62.8363,27008.0
2021-09-03 12:00:00,66.93,67.07,66.85,67.05,33424.0,62.8175,62.9489,62.7424,62.9301,33424.0
2021-09-03 12:30:00,67.05,67.05,66.9,67.01,23207.0,62.9301,62.9301,62.7894,62.8926,23207.0
2021-09-03 13:00:00,67.0,67.21,66.98,67.15,61191.0,62.8832,63.0803,62.8644,63.024,61191.0
2021-09-03 13:30:00,67.17,67.19,67.0,67.09,47687.0,63.0428,63.0615,62.8832,62.9677,47687.0
2021-09-03 14:00:00,67.08,67.1,66.96,67.03,56123.0,62.9583,62.9771,62.8457,62.9114,56123.0
2021-09-03 14:30:00,67.03,67.07,66.96,67.04,56578.0,62.9114,62.9489,62.8457,62.9208,56578.0
2021-09-03 15:00:00,67.04,67.09,66.82,66.86,87714.0,62.9208,62.9677,62.7143,62.7518,87714.0
2021-09-03 15:30:00,66.87,66.91,66.73,66.77,89950.0,62.7612,62.7987,62.6298,62.6673,89950.0
2021-09-07 09:30:00,66.51,66.95,66.11,66.34,158414.0,62.4233,62.8363,62.0479,62.2638,158414.0
2021-09-07 10:00:00,66.27,66.65,66.13,66.38,96274.0,62.1981,62.5547,62.0667,62.3013,96274.0
2021-09-07 10:30:00,66.36,66.46,65.85,66.41,102059.0,62.2825,62.3764,61.8039,62.3295,102059.0
2021-09-07 11:00:00,66.38,66.54,66.05,66.33,63572.0,62.3013,62.4515,61.9916,62.2544,63572.0
2021-09-07 11:30:00,66.32,66.68,66.2,66.39,52060.0,62.245,62.5829,62.1324,62.3107,52060.0
2021-09-07 12:00:00,66.36,66.58,66.33,66.39,69412.0,62.2825,62.489,62.2544,62.3107,69412.0
2021-09-07 12:30:00,66.39,67.07,66.39,67.04,55834.0,62.3107,62.9489,62.3107,62.9208,55834.0
2021-09-07 13:00:00,67.06,67.11,66.69,66.69,58083.0,62.9395,62.9865,62.5923,62.5923,58083.0
2021-09-07 13:30:00,66.71,66.89,66.54,66.89,45799.0,62.611,62.78,62.4515,62.78,45799.0
2021-09-07 14:00:00,66.9,67.04,66.72,66.79,52663.0,62.7894,62.9208,62.6204,62.6861,52663.0
2021-09-07 14:30:00,66.8,66.99,66.77,66.98,46927.0,62.6955,62.8738,62.6673,62.8644,46927.0
2021-09-07 15:00:00,66.98,67.01,66.61,66.62,68155.0,62.8644,62.8926,62.5172,62.5266,68155.0
2021-09-07 15:30:00,66.62,66.62,66.2,66.45,259473.0,62.5266,62.5266,62.1324,62.367,259473.0
2021-09-08 09:30:00,66.01,66.38,65.59,65.84,57795.0,61.954,62.3013,61.5599,61.7945,57795.0
2021-09-08 10:00:00,65.92,66.14,65.54,65.54,40624.0,61.8696,62.0761,61.5129,61.5129,40624.0
2021-09-08 10:30:00,65.59,65.6,64.66,64.95,110352.0,61.5599,61.5692,60.687,60.9592,110352.0
2021-09-08 11:00:00,64.96,65.39,64.91,65.21,31909.0,60.9686,61.3721,60.9216,61.2032,31909.0
2021-09-08 11:30:00,65.2,65.26,65.03,65.18,34596.0,61.1938,61.2501,61.0343,61.175,34596.0
2021-09-08 12:00:00,65.17,66.0,65.17,65.9,122139.0,61.1657,61.9447,61.1657,61.8508,122139.0
2021-09-08 12:30:00,65.88,66.09,65.8,65.92,72302.0,61.832,62.0291,61.757,61.8696,72302.0
2021-09-08 13:00:00,65.92,66.0,65.65,65.84,42301.0,61.8696,61.9447,61.6162,61.7945,42301.0
2021-09-08 13:30:00,65.83,65.93,65.74,65.79,38008.0,61.7851,61.879,61.7006,61.7476,38008.0
2021-09-08 14:00:00,65.82,66.02,65.79,65.9,34012.0,61.7757,61.9634,61.7476,61.8508,34012.0
2021-09-08 14:30:00,65.89,66.0,65.83,65.96,44493.0,61.8414,61.9447,61.7851,61.9071,44493.0
2021-09-08 15:00:00,65.95,66.02,65.84,65.87,63073.0,61.8977,61.9634,61.7945,61.8226,63073.0
2021-09-08 15:30:00,65.85,65.93,65.74,65.84,140028.0,61.8039,61.879,61.7006,61.7945,140028.0
2021-09-09 09:30:00,65.72,66.01,64.98,65.23,108485.0,61.6819,61.954,60.9873,61.222,108485.0
2021-09-09 10:00:00,65.25,66.34,65.25,66.34,102320.0,61.2407,62.2638,61.2407,62.2638,102320.0
2021-09-09 10:30:00,66.34,66.69,66.29,66.6,177340.0,62.2638,62.5923,62.2168,62.5078,177340.0
2021-09-09 11:00:00,66.62,66.74,66.02,66.13,69493.0,62.5266,62.6392,61.9634,62.0667,69493.0
2021-09-09 11:30:00,66.16,66.41,66.11,66.41,89698.0,62.0948,62.3295,62.0479,62.3295,89698.0
2021-09-09 12:00:00,66.4,66.46,66.12,66.28,49554.0,62.3201,62.3764,62.0573,62.2075,49554.0
2021-09-09 12:30:00,66.24,66.48,66.19,66.38,157138.0,62.1699,62.3952,62.123,62.3013,157138.0
2021-09-09 13:00:00,66.39,66.53,66.14,66.24,58013.0,62.3107,62.4421,62.0761,62.1699,58013.0
2021-09-09 13:30:00,66.23,66.23,66.01,66.01,30055.0,62.1605,62.1605,61.954,61.954,30055.0
2021-09-09 14:00:00,66.0,66.05,65.89,65.9,24439.0,61.9447,61.9916,61.8414,61.8508,24439.0
2021-09-09 14:30:00,65.94,66.02,65.78,65.89,26271.0,61.8883,61.9634,61.7382,61.8414,26271.0
2021-09-09 15:00:00,65.89,66.18,65.87,66.05,52843.0,61.8414,62.1136,61.8226,61.9916,52843.0
2021-09-09 15:30:00,66.04,66.46,65.93,65.95,150027.0,61.9822,62.3764,61.879,61.8977,150027.0
2021-09-10 09:30:00,66.49,68.18,66.49,67.48,218234.0,62.4046,63.9907,62.4046,63.3337,218234.0
2021-09-10 10:00:00,67.46,67.59,66.79,67.31,105230.0,63.315,63.437,62.6861,63.1742,105230.0
2021-09-10 10:30:00,67.28,67.64,67.04,67.39,110596.0,63.146,63.4839,62.9208,63.2493,110596.0
2021-09-10 11:00:00,67.38,67.38,66.71,66.86,50472.0,63.2399,63.2399,62.611,62.7518,50472.0
2021-09-10 11:30:00,66.92,67.32,66.92,67.21,106999.0,62.8081,63.1836,62.8081,63.0803,106999.0
2021-09-10 12:00:00,67.19,67.64,67.14,67.61,45745.0,63.0615,63.4839,63.0146,63.4557,45745.0
2021-09-10 12:30:00,67.59,67.78,67.45,67.64,34154.0,63.437,63.6153,63.3056,63.4839,34154.0
2021-09-10 13:00:00,67.64,67.73,67.31,67.31,38517.0,63.4839,63.5684,63.1742,63.1742,38517.0
2021-09-10 13:30:00,67.29,67.35,67.12,67.15,25421.0,63.1554,63.2117,62.9958,63.024,25421.0
2021-09-10 14:00:00,67.17,67.26,66.98,66.98,37353.0,63.0428,63.1272,62.8644,62.8644,37353.0
2021-09-10 14:30:00,66.98,67.0,66.77,66.93,30598.0,62.8644,62.8832,62.6673,62.8175,30598.0
2021-09-10 15:00:00,66.94,66.94,66.34,66.45,99767.0,62.8269,62.8269,62.2638,62.367,99767.0
2021-09-10 15:30:00,66.49,66.54,65.66,65.8,246824.0,62.4046,62.4515,61.6256,61.757,246824.0
2021-09-13 09:30:00,66.88,66.88,65.22,65.76,125144.0,62.7706,62.7706,61.2126,61.7194,125144.0
2021-09-13 10:00:00,65.75,65.8,64.08,64.3,168493.0,61.71,61.757,60.1426,60.3491,168493.0
2021-09-13 10:30:00,64.28,64.46,63.82,64.04,154422.0,60.3303,60.4993,59.8986,60.1051,154422.0
2021-09-13 11:00:00,64.02,64.04,62.95,63.52,273351.0,60.0863,60.1051,59.0821,59.617,273351.0
2021-09-13 11:30:00,63.5,63.62,62.95,63.09,92808.0,59.5983,59.7109,59.0821,59.2135,92808.0
2021-09-13 12:00:00,63.11,63.39,62.82,63.33,128217.0,59.2322,59.495,58.9601,59.4387,128217.0
2021-09-13 12:30:00,63.33,63.39,62.52,62.75,89455.0,59.4387,59.495,58.6785,58.8944,89455.0
2021-09-13 13:00:00,62.74,62.98,62.53,62.6,73237.0,58.885,59.1102,58.6879,58.7536,73237.0
2021-09-13 13:30:00,62.59,62.83,62.56,62.83,102902.0,58.7442,58.9694,58.716,58.9694,102902.0
2021-09-13 14:00:00,62.85,63.24,62.81,63.23,71158.0,58.9882,59.3542,58.9507,59.3449,71158.0
2021-09-13 14:30:00,63.2,63.67,63.17,63.55,85039.0,59.3167,59.7578,59.2886,59.6452,85039.0
2021-09-13 15:00:00,63.53,63.87,63.35,63.67,85588.0,59.6264,59.9455,59.4575,59.7578,85588.0
2021-09-13 15:30:00,63.67,63.87,63.55,63.82,180982.0,59.7578,59.9455,59.6452,59.8986,180982.0
2021-09-14 09:30:00,64.22,64.22,62.94,63.11,142085.0,60.274,60.274,59.0727,59.2322,142085.0
2021-09-14 10:00:00,63.09,63.1,62.63,62.78,104277.0,59.2135,59.2229,58.7817,58.9225,104277.0
2021-09-14 10:30:00,62.76,62.95,62.31,62.62,134194.0,58.9037,59.0821,58.4814,58.7723,134194.0
2021-09-14 11:00:00,62.6,62.81,62.38,62.81,64811.0,58.7536,58.9507,58.5471,58.9507,64811.0
2021-09-14 11:30:00,62.83,63.14,62.82,63.11,39955.0,58.9694,59.2604,58.9601,59.2322,39955.0
2021-09-14 12:00:00,63.08,63.22,63.05,63.13,33973.0,59.2041,59.3355,59.1759,59.251,33973.0
2021-09-14 12:30:00,63.14,63.24,62.74,62.77,36191.0,59.2604,59.3542,58.885,58.9131,36191.0
2021-09-14 13:00:00,62.74,62.81,62.47,62.72,35898.0,58.885,58.9507,58.6316,58.8662,35898.0
2021-09-14 13:30:00,62.72,62.9,62.63,62.81,30693.0,58.8662,59.0351,58.7817,58.9507,30693.0
2021-09-14 14:00:00,62.82,62.85,62.55,62.56,49421.0,58.9601,58.9882,58.7066,58.716,49421.0
2021-09-14 14:30:00,62.55,62.55,62.27,62.42,64599.0,58.7066,58.7066,58.4439,58.5846,64599.0
2021-09-14 15:00:00,62.41,62.53,62.24,62.25,70388.0,58.5752,58.6879,58.4157,58.4251,70388.0
2021-09-14 15:30:00,62.25,62.25,61.9,61.96,249530.0,58.4251,58.4251,58.0966,58.1529,249530.0
2021-09-15 09:30:00,64.19,64.99,63.36,64.81,368492.0,60.2459,60.9967,59.4669,60.8278,368492.0
2021-09-15 10:00:00,64.77,65.13,64.6,64.62,146899.0,60.7902,61.1281,60.6307,60.6495,146899.0
2021-09-15 10:30:00,64.6,65.12,63.81,64.05,155620.0,60.6307,61.1187,59.8892,60.1145,155620.0
2021-09-15 11:00:00,64.06,64.54,64.05,64.39,67276.0,60.1239,60.5744,60.1145,60.4336,67276.0
2021-09-15 11:30:00,64.42,64.59,64.23,64.53,46724.0,60.4617,60.6213,60.2834,60.565,46724.0
2021-09-15 12:00:00,64.53,64.8,64.45,64.58,72994.0,60.565,60.8184,60.4899,60.6119,72994.0
2021-09-15 12:30:00,64.6,64.9,64.52,64.84,52086.0,60.6307,60.9123,60.5556,60.8559,52086.0
2021-09-15 13:00:00,64.86,64.92,64.6,64.77,59788.0,60.8747,60.931,60.6307,60.7902,59788.0
2021-09-15 13:30:00,64.78,64.93,64.71,64.74,47694.0,60.7996,60.9404,60.7339,60.7621,47694.0
2021-09-15 14:00:00,64.75,64.85,64.42,64.44,58618.0,60.7715,60.8653,60.4617,60.4805,58618.0
2021-09-15 14:30:00,64.44,64.54,64.32,64.41,66207.0,60.4805,60.5744,60.3679,60.4524,66207.0
2021-09-15 15:00:00,64.4,64.69,64.33,64.6,63160.0,60.443,60.7152,60.3773,60.6307,63160.0
2021-09-15 15:30:00,64.57,65.04,64.48,65.03,382734.0,60.6025,61.0436,60.5181,61.0343,382734.0
2021-09-16 09:30:00,63.89,65.11,63.37,64.24,276013.0,59.9643,61.1093,59.4763,60.2928,276013.0
2021-09-16 10:00:00,64.23,64.37,63.91,64.07,74352.0,60.2834,60.4148,59.9831,60.1333,74352.0
2021-09-16 10:30:00,64.07,64.07,63.15,63.39,93043.0,60.1333,60.1333,59.2698,59.495,93043.0
2021-09-16 11:00:00,63.38,63.8,63.32,63.8,112491.0,59.4856,59.8798,59.4293,59.8798,112491.0
2021-09-16 11:30:00,63.82,63.99,63.58,63.71,102409.0,59.8986,60.0582,59.6734,59.7954,102409.0
2021-09-16 12:00:00,63.71,64.01,63.53,63.91,61808.0,59.7954,60.0769,59.6264,59.9831,61808.0
2021-09-16 12:30:00,63.93,63.98,63.79,63.87,51306.0,60.0019,60.0488,59.8705,59.9455,51306.0
2021-09-16 13:00:00,63.85,64.07,63.79,63.81,43668.0,59.9268,60.1333,59.8705,59.8892,43668.0
2021-09-16 13:30:00,63.79,63.88,63.67,63.88,55550.0,59.8705,59.9549,59.7578,59.9549,55550.0
2021-09-16 14:00:00,63.87,64.0,63.71,63.82,53037.0,59.9455,60.0676,59.7954,59.8986,53037.0
2021-09-16 14:30:00,63.83,63.94,63.73,63.89,55886.0,59.908,60.0112,59.8141,59.9643,55886.0
2021-09-16 15:00:00,63.92,64.11,63.78,63.79,66383.0,59.9925,60.1708,59.8611,59.8705,66383.0
2021-09-16 15:30:00,63.78,63.95,63.57,63.71,268666.0,59.8611,60.0206,59.664,59.7954,268666.0
2021-09-17 09:30:00,63.02,63.12,62.01,62.36,211489.0,59.1478,59.2416,58.1998,58.5283,211489.0
2021-09-17 10:00:00,62.41,62.75,62.09,62.27,93187.0,58.5752,58.8944,58.2749,58.4439,93187.0
2021-09-17 10:30:00,62.29,62.42,61.89,62.26,108622.0,58.4626,58.5846,58.0872,58.4345,108622.0
2021-09-17 11:00:00,62.22,62.51,62.02,62.07,86327.0,58.3969,58.6691,58.2092,58.2561,86327.0
2021-09-17 11:30:00,62.04,62.3,61.9,62.17,61736.0,58.228,58.472,58.0966,58.35,61736.0
2021-09-17 12:00:00,62.17,62.23,61.82,62.0,75621.0,58.35,58.4063,58.0215,58.1904,75621.0
2021-09-17 12:30:00,61.97,62.2,61.89,61.89,44967.0,58.1623,58.3782,58.0872,58.0872,44967.0
2021-09-17 13:00:00,61.89,62.03,61.87,61.93,46730.0,58.0872,58.2186,58.0684,58.1247,46730.0
2021-09-17 13:30:00,61.92,62.04,61.7,61.8,71403.0,58.1154,58.228,57.9089,58.0027,71403.0
2021-09-17 14:00:00,61.79,61.83,61.57,61.58,79157.0,57.9933,58.0309,57.7869,57.7962,79157.0
2021-09-17 14:30:00,61.58,61.77,61.48,61.6,93823.0,57.7962,57.9746,57.7024,57.815,93823.0
2021-09-17 15:00:00,61.61,61.81,61.52,61.77,127821.0,57.8244,58.0121,57.7399,57.9746,127821.0
2021-09-17 15:30:00,61.77,62.41,61.53,61.93,530632.0,57.9746,58.5752,57.7493,58.1247,530632.0
2021-09-20 09:30:00,58.4,59.19,57.43,58.74,439055.0,54.8116,55.5531,53.9012,55.1307,439055.0
2021-09-20 10:00:00,58.66,58.96,58.02,58.21,232039.0,55.0557,55.3372,54.455,54.6333,232039.0
2021-09-20 10:30:00,58.17,58.91,58.1,58.31,156507.0,54.5958,55.2903,54.5301,54.7272,156507.0
2021-09-20 11:00:00,58.27,58.38,57.93,58.11,180496.0,54.6896,54.7929,54.3705,54.5395,180496.0
2021-09-20 11:30:00,58.16,58.18,57.66,57.69,198982.0,54.5864,54.6052,54.1171,54.1453,198982.0
2021-09-20 12:00:00,57.69,57.74,57.19,57.43,196099.0,54.1453,54.1922,53.676,53.9012,196099.0
2021-09-20 12:30:00,57.42,57.6,57.16,57.19,107423.0,53.8919,54.0608,53.6478,53.676,107423.0
2021-09-20 13:00:00,57.2,57.47,57.01,57.47,169617.0,53.6854,53.9388,53.507,53.9388,169617.0
2021-09-20 13:30:00,57.43,57.63,57.25,57.53,138072.0,53.9012,54.089,53.7323,53.9951,138072.0
2021-09-20 14:00:00,57.54,57.63,56.88,57.09,136669.0,54.0045,54.089,53.385,53.5821,136669.0
2021-09-20 14:30:00,57.05,57.33,56.93,57.25,163665.0,53.5446,53.8074,53.432,53.7323,163665.0
2021-09-20 15:00:00,57.24,57.75,57.23,57.72,216378.0,53.7229,54.2016,53.7135,54.1734,216378.0
2021-09-20 15:30:00,57.73,58.23,57.6,58.11,512726.0,54.1828,54.6521,54.0608,54.5395,512726.0
2021-09-21 09:30:00,58.58,58.84,56.96,57.27,260875.0,54.9806,55.2246,53.4601,53.7511,260875.0
2021-09-21 10:00:00,57.3,57.36,56.87,57.01,161690.0,53.7792,53.8355,53.3757,53.507,161690.0
2021-09-21 10:30:00,57.01,57.01,55.87,56.18,328931.0,53.507,53.507,52.4371,52.728,328931.0
2021-09-21 11:00:00,56.18,56.57,56.03,56.05,205835.0,52.728,53.0941,52.5873,52.606,205835.0
2021-09-21 11:30:00,56.07,56.85,56.07,56.84,140006.0,52.6248,53.3569,52.6248,53.3475,140006.0
2021-09-21 12:00:00,56.86,57.92,56.86,57.84,213931.0,53.3663,54.3611,53.3663,54.286,213931.0
2021-09-21 12:30:00,57.87,57.93,57.25,57.32,110813.0,54.3142,54.3705,53.7323,53.798,110813.0
2021-09-21 13:00:00,57.34,57.43,57.11,57.18,57958.0,53.8168,53.9012,53.6009,53.6666,57958.0
2021-09-21 13:30:00,57.2,57.45,57.11,57.44,69045.0,53.6854,53.92,53.6009,53.9106,69045.0
2021-09-21 14:00:00,57.48,57.64,57.34,57.43,56568.0,53.9482,54.0983,53.8168,53.9012,56568.0
2021-09-21 14:30:00,57.43,57.83,57.38,57.57,72637.0,53.9012,54.2767,53.8543,54.0326,72637.0
2021-09-21 15:00:00,57.57,57.89,57.57,57.87,158573.0,54.0326,54.333,54.0326,54.3142,158573.0
2021-09-21 15:30:00,57.87,58.05,57.64,57.75,280382.0,54.3142,54.4831,54.0983,54.2016,280382.0
2021-09-22 09:30:00,59.18,59.73,59.0,59.66,212819.0,55.5437,56.0599,55.3748,55.9942,212819.0
2021-09-22 10:00:00,59.7,60.38,58.37,58.37,296887.0,56.0318,56.67,54.7835,54.7835,296887.0
2021-09-22 10:30:00,58.4,58.7,58.14,58.62,153076.0,54.8116,55.0932,54.5676,55.0181,153076.0
2021-09-22 11:00:00,58.63,59.03,58.41,59.0,81075.0,55.0275,55.4029,54.821,55.3748,81075.0
2021-09-22 11:30:00,59.02,59.23,58.9,59.05,56569.0,55.3935,55.5906,55.2809,55.4217,56569.0
2021-09-22 12:00:00,59.02,59.17,58.85,59.07,54935.0,55.3935,55.5343,55.234,55.4405,54935.0
2021-09-22 12:30:00,59.07,59.08,58.86,58.86,49605.0,55.4405,55.4499,55.2434,55.2434,49605.0
2021-09-22 13:00:00,58.85,58.95,58.69,58.74,52790.0,55.234,55.3278,55.0838,55.1307,52790.0
2021-09-22 13:30:00,58.73,58.9,58.65,58.69,36885.0,55.1214,55.2809,55.0463,55.0838,36885.0
2021-09-22 14:00:00,58.72,59.23,58.56,59.03,86492.0,55.112,55.5906,54.9618,55.4029,86492.0
2021-09-22 14:30:00,59.04,59.11,58.37,58.56,78751.0,55.4123,55.478,54.7835,54.9618,78751.0
2021-09-22 15:00:00,58.57,58.76,58.35,58.62,87569.0,54.9712,55.1495,54.7647,55.0181,87569.0
2021-09-22 15:30:00,58.61,58.71,58.16,58.19,185284.0,55.0087,55.1026,54.5864,54.6145,185284.0
2021-09-23 09:30:00,58.86,59.89,58.5,59.8,96482.0,55.2434,56.2101,54.9055,56.1256,96482.0
2021-09-23 10:00:00,59.83,59.89,59.51,59.79,87805.0,56.1538,56.2101,55.8534,56.1162,87805.0
2021-09-23 10:30:00,59.79,60.2,59.69,60.15,133242.0,56.1162,56.501,56.0224,56.4541,133242.0
2021-09-23 11:00:00,60.15,60.45,60.11,60.16,190797.0,56.4541,56.7357,56.4166,56.4635,190797.0
2021-09-23 11:30:00,60.15,60.33,59.88,59.89,229736.0,56.4541,56.6231,56.2007,56.2101,229736.0
2021-09-23 12:00:00,59.9,59.94,59.75,59.8,122830.0,56.2195,56.257,56.0787,56.1256,122830.0
2021-09-23 12:30:00,59.77,59.87,59.74,59.78,60954.0,56.0975,56.1913,56.0693,56.1068,60954.0
2021-09-23 13:00:00,59.77,59.96,59.61,59.65,81564.0,56.0975,56.2758,55.9473,55.9848,81564.0
2021-09-23 13:30:00,59.66,59.75,59.48,59.61,80883.0,55.9942,56.0787,55.8253,55.9473,80883.0
2021-09-23 14:00:00,59.61,59.61,59.42,59.51,59835.0,55.9473,55.9473,55.769,55.8534,59835.0
2021-09-23 14:30:00,59.5,59.56,59.3,59.32,53738.0,55.8441,55.9004,55.6563,55.6751,53738.0
2021-09-23 15:00:00,59.35,59.39,59.22,59.22,81098.0,55.7033,55.7408,55.5813,55.5813,81098.0
2021-09-23 15:30:00,59.22,59.28,58.95,59.16,232146.0,55.5813,55.6376,55.3278,55.5249,232146.0
2021-09-24 09:30:00,58.85,60.25,58.85,60.18,199921.0,55.234,56.548,55.234,56.4823,199921.0
2021-09-24 10:00:00,60.2,60.71,60.12,60.34,146063.0,56.501,56.9797,56.426,56.6324,146063.0
2021-09-24 10:30:00,60.35,60.42,60.1,60.26,62263.0,56.6418,56.7075,56.4072,56.5574,62263.0
2021-09-24 11:00:00,60.23,60.31,60.13,60.14,48185.0,56.5292,56.6043,56.4353,56.4447,48185.0
2021-09-24 11:30:00,60.14,60.29,60.08,60.25,34267.0,56.4447,56.5855,56.3884,56.548,34267.0
2021-09-24 12:00:00,60.26,60.4,60.24,60.32,35708.0,56.5574,56.6888,56.5386,56.6137,35708.0
2021-09-24 12:30:00,60.34,60.41,60.2,60.25,32923.0,56.6324,56.6981,56.501,56.548,32923.0
2021-09-24 13:00:00,60.25,60.29,60.13,60.16,44956.0,56.548,56.5855,56.4353,56.4635,44956.0
2021-09-24 13:30:00,60.16,60.18,60.05,60.07,29435.0,56.4635,56.4823,56.3603,56.379,29435.0
2021-09-24 14:00:00,60.08,60.18,60.07,60.09,55428.0,56.3884,56.4823,56.379,56.3978,55428.0
2021-09-24 14:30:00,60.08,60.17,59.97,60.06,50993.0,56.3884,56.4729,56.2852,56.3696,50993.0
2021-09-24 15:00:00,60.07,60.19,60.01,60.02,99799.0,56.379,56.4917,56.3227,56.3321,99799.0
2021-09-24 15:30:00,60.04,60.09,59.79,59.84,251028.0,56.3509,56.3978,56.1162,56.1632,251028.0
2021-09-27 09:30:00,60.03,61.23,60.03,61.01,100222.0,56.3415,57.4678,56.3415,57.2613,100222.0
2021-09-27 10:00:00,61.01,61.23,60.59,60.77,134045.0,57.2613,57.4678,56.8671,57.036,134045.0
2021-09-27 10:30:00,60.74,60.92,60.57,60.77,69258.0,57.0079,57.1768,56.8483,57.036,69258.0
2021-09-27 11:00:00,60.77,60.86,60.52,60.84,53937.0,57.036,57.1205,56.8014,57.1017,53937.0
2021-09-27 11:30:00,60.82,60.95,60.67,60.9,77651.0,57.0829,57.205,56.9422,57.158,77651.0
2021-09-27 12:00:00,60.9,61.59,60.88,61.58,111305.0,57.158,57.8056,57.1393,57.7962,111305.0
2021-09-27 12:30:00,61.59,61.8,61.52,61.56,54439.0,57.8056,58.0027,57.7399,57.7775,54439.0
2021-09-27 13:00:00,61.57,61.61,61.39,61.57,38533.0,57.7869,57.8244,57.6179,57.7869,38533.0
2021-09-27 13:30:00,61.56,61.79,61.54,61.7,79674.0,57.7775,57.9933,57.7587,57.9089,79674.0
2021-09-27 14:00:00,61.7,61.77,61.52,61.72,52288.0,57.9089,57.9746,57.7399,57.9276,52288.0
2021-09-27 14:30:00,61.71,61.73,61.49,61.51,59327.0,57.9183,57.937,57.7118,57.7305,59327.0
2021-09-27 15:00:00,61.54,61.78,61.5,61.68,71291.0,57.7587,57.984,57.7212,57.8901,71291.0
2021-09-27 15:30:00,61.69,61.87,61.65,61.83,239848.0,57.8995,58.0684,57.8619,58.0309,239848.0
2021-09-28 09:30:00,61.27,62.0,60.42,60.43,127178.0,57.5053,58.1904,56.7075,56.7169,127178.0
2021-09-28 10:00:00,60.42,60.55,60.02,60.28,76556.0,56.7075,56.8295,56.3321,56.5761,76556.0
2021-09-28 10:30:00,60.32,61.5,60.23,61.5,71055.0,56.6137,57.7212,56.5292,57.7212,71055.0
2021-09-28 11:00:00,61.48,61.67,61.16,61.67,90571.0,57.7024,57.8807,57.4021,57.8807,90571.0
2021-09-28 11:30:00,61.64,61.71,61.43,61.6,57371.0,57.8526,57.9183,57.6555,57.815,57371.0
2021-09-28 12:00:00,61.6,61.89,61.38,61.79,59206.0,57.815,58.0872,57.6085,57.9933,59206.0
2021-09-28 12:30:00,61.78,61.87,61.61,61.7,56057.0,57.984,58.0684,57.8244,57.9089,56057.0
2021-09-28 13:00:00,61.72,62.27,61.58,62.27,58025.0,57.9276,58.4439,57.7962,58.4439,58025.0
2021-09-28 13:30:00,62.27,62.29,61.89,61.97,80261.0,58.4439,58.4626,58.0872,58.1623,80261.0
2021-09-28 14:00:00,61.98,62.15,61.6,62.14,46768.0,58.1717,58.3312,57.815,58.3218,46768.0
2021-09-28 14:30:00,62.12,62.43,61.97,62.23,63208.0,58.3031,58.594,58.1623,58.4063,63208.0
2021-09-28 15:00:00,62.23,62.39,61.87,61.89,95638.0,58.4063,58.5565,58.0684,58.0872,95638.0
2021-09-28 15:30:00,61.87,62.09,61.68,61.88,226328.0,58.0684,58.2749,57.8901,58.0778,226328.0
2021-09-29 09:30:00,62.26,62.81,60.92,61.31,119571.0,58.6896,59.2081,57.4264,57.7941,119571.0
2021-09-29 10:00:00,61.35,61.4,60.85,60.87,67329.0,57.8318,57.8789,57.3605,57.3793,67329.0
2021-09-29 10:30:00,60.86,60.97,60.67,60.73,42831.0,57.3699,57.4736,57.1908,57.2473,42831.0
2021-09-29 11:00:00,60.76,61.13,60.7,60.87,57084.0,57.2756,57.6244,57.2191,57.3793,57084.0
2021-09-29 11:30:00,60.88,60.88,60.32,60.4,60472.0,57.3887,57.3887,56.8608,56.9363,60472.0
2021-09-29 12:00:00,60.4,60.51,59.8,59.96,62737.0,56.9363,57.04,56.3707,56.5215,62737.0
2021-09-29 12:30:00,59.98,60.17,59.91,60.12,48292.0,56.5403,56.7194,56.4744,56.6723,48292.0
2021-09-29 13:00:00,60.09,60.33,59.96,60.25,84364.0,56.644,56.8703,56.5215,56.7949,84364.0
2021-09-29 13:30:00,60.25,60.3,60.11,60.18,48524.0,56.7949,56.842,56.6629,56.7289,48524.0
2021-09-29 14:00:00,60.18,60.35,60.03,60.2,43331.0,56.7289,56.8891,56.5875,56.7477,43331.0
2021-09-29 14:30:00,60.18,60.39,60.18,60.25,45931.0,56.7289,56.9268,56.7289,56.7949,45931.0
2021-09-29 15:00:00,60.26,60.31,59.98,60.04,100431.0,56.8043,56.8514,56.5403,56.5969,100431.0
2021-09-29 15:30:00,60.03,60.1,59.5,59.58,291271.0,56.5875,56.6535,56.0879,56.1633,291271.0
2021-09-30 09:30:00,60.08,60.73,59.56,60.43,92040.0,56.6346,57.2473,56.1444,56.9645,92040.0
2021-09-30 10:00:00,60.45,60.69,59.91,59.98,78207.0,56.9834,57.2096,56.4744,56.5403,78207.0
2021-09-30 10:30:00,59.98,59.98,59.24,59.4,92954.0,56.5403,56.5403,55.8428,55.9936,92954.0
2021-09-30 11:00:00,59.38,60.3,59.36,60.3,65833.0,55.9748,56.842,55.9559,56.842,65833.0
2021-09-30 11:30:00,60.28,60.28,59.65,59.72,48718.0,56.8231,56.8231,56.2293,56.2953,48718.0
2021-09-30 12:00:00,59.74,59.75,59.14,59.17,92274.0,56.3141,56.3235,55.7485,55.7768,92274.0
2021-09-30 12:30:00,59.16,59.42,59.09,59.31,43108.0,55.7674,56.0125,55.7014,55.9088,43108.0
2021-09-30 13:00:00,59.39,59.73,59.3,59.3,34419.0,55.9842,56.3047,55.8993,55.8993,34419.0
2021-09-30 13:30:00,59.3,59.49,59.12,59.42,23390.0,55.8993,56.0784,55.7297,56.0125,23390.0
2021-09-30 14:00:00,59.41,59.6,59.23,59.36,31276.0,56.003,56.1821,55.8334,55.9559,31276.0
2021-09-30 14:30:00,59.37,59.61,59.26,59.26,25302.0,55.9653,56.1916,55.8616,55.8616,25302.0
2021-09-30 15:00:00,59.27,59.43,59.04,59.05,61938.0,55.8711,56.0219,55.6543,55.6637,61938.0
2021-09-30 15:30:00,59.04,59.24,58.33,58.48,320396.0,55.6543,55.8428,54.985,55.1264,320396.0
2021-10-01 09:30:00,58.35,58.62,57.75,58.21,122813.0,55.0038,55.2583,54.4382,54.8718,122813.0
2021-10-01 10:00:00,58.2,58.68,57.28,57.6,91436.0,54.8624,55.3149,53.9952,54.2968,91436.0
2021-10-01 10:30:00,57.54,57.63,56.81,56.95,51720.0,54.2403,54.3251,53.5521,53.6841,51720.0
2021-10-01 11:00:00,56.92,57.25,56.53,57.07,60911.0,53.6558,53.9669,53.2882,53.7972,60911.0
2021-10-01 11:30:00,57.15,57.4,57.07,57.2,57503.0,53.8726,54.1083,53.7972,53.9198,57503.0
2021-10-01 12:00:00,57.22,57.34,56.99,57.33,60318.0,53.9386,54.0517,53.7218,54.0423,60318.0
2021-10-01 12:30:00,57.34,57.98,57.34,57.98,63708.0,54.0517,54.655,54.0517,54.655,63708.0
2021-10-01 13:00:00,57.94,58.22,57.89,58.2,28590.0,54.6173,54.8813,54.5702,54.8624,28590.0
2021-10-01 13:30:00,58.22,58.43,58.1,58.4,35934.0,54.8813,55.0792,54.7682,55.051,35934.0
2021-10-01 14:00:00,58.41,58.63,58.37,58.57,45825.0,55.0604,55.2678,55.0227,55.2112,45825.0
2021-10-01 14:30:00,58.58,58.71,58.47,58.58,35022.0,55.2206,55.3432,55.1169,55.2206,35022.0
2021-10-01 15:00:00,58.59,58.7,58.4,58.47,69929.0,55.2301,55.3337,55.051,55.1169,69929.0
2021-10-01 15:30:00,58.49,58.51,58.21,58.29,200198.0,55.1358,55.1546,54.8718,54.9473,200198.0
2021-10-04 09:30:00,58.32,59.75,58.32,59.53,162121.0,54.9755,56.3235,54.9755,56.1162,162121.0
2021-10-04 10:00:00,59.53,59.57,58.9,58.96,100842.0,56.1162,56.1539,55.5223,55.5788,100842.0
2021-10-04 10:30:00,58.99,59.1,58.23,58.69,92595.0,55.6071,55.7108,54.8907,55.3243,92595.0
2021-10-04 11:00:00,58.66,58.93,58.47,58.73,52875.0,55.296,55.5506,55.1169,55.362,52875.0
2021-10-04 11:30:00,58.73,59.17,58.44,59.1,121113.0,55.362,55.7768,55.0887,55.7108,121113.0
2021-10-04 12:00:00,59.09,59.22,59.0,59.22,46117.0,55.7014,55.8239,55.6165,55.8239,46117.0
2021-10-04 12:30:00,59.2,59.29,59.0,59.2,25196.0,55.8051,55.8899,55.6165,55.8051,25196.0
2021-10-04 13:00:00,59.2,59.26,59.05,59.16,26655.0,55.8051,55.8616,55.6637,55.7674,26655.0
2021-10-04 13:30:00,59.2,59.25,58.9,58.99,55049.0,55.8051,55.8522,55.5223,55.6071,55049.0
2021-10-04 14:00:00,59.0,59.15,58.61,58.68,38936.0,55.6165,55.7579,55.2489,55.3149,38936.0
2021-10-04 14:30:00,58.68,58.77,58.54,58.73,33405.0,55.3149,55.3997,55.1829,55.362,33405.0
2021-10-04 15:00:00,58.71,58.71,58.29,58.44,63947.0,55.3432,55.3432,54.9473,55.0887,63947.0
2021-10-04 15:30:00,58.44,58.83,58.44,58.52,192354.0,55.0887,55.4563,55.0887,55.1641,192354.0
2021-10-05 09:30:00,58.34,58.75,57.8,58.1,164246.0,54.9944,55.3809,54.4854,54.7682,164246.0
2021-10-05 10:00:00,58.12,59.4,58.12,59.39,136380.0,54.787,55.9936,54.787,55.9842,136380.0
2021-10-05 10:30:00,59.39,59.89,59.22,59.88,177175.0,55.9842,56.4555,55.8239,56.4461,177175.0
2021-10-05 11:00:00,59.86,59.87,59.58,59.67,284746.0,56.4272,56.4367,56.1633,56.2481,284746.0
2021-10-05 11:30:00,59.66,59.67,59.2,59.4,46453.0,56.2387,56.2481,55.8051,55.9936,46453.0
2021-10-05 12:00:00,59.4,59.44,59.21,59.33,90593.0,55.9936,56.0313,55.8145,55.9276,90593.0
2021-10-05 12:30:00,59.34,59.63,59.29,59.61,42071.0,55.937,56.2104,55.8899,56.1916,42071.0
2021-10-05 13:00:00,59.6,59.66,59.5,59.58,53821.0,56.1821,56.2387,56.0879,56.1633,53821.0
2021-10-05 13:30:00,59.57,59.58,59.4,59.48,34696.0,56.1539,56.1633,55.9936,56.069,34696.0
2021-10-05 14:00:00,59.47,59.63,59.35,59.5,50444.0,56.0596,56.2104,55.9465,56.0879,50444.0
2021-10-05 14:30:00,59.52,59.67,59.48,59.48,46753.0,56.1067,56.2481,56.069,56.069,46753.0
2021-10-05 15:00:00,59.46,59.63,59.45,59.53,32833.0,56.0502,56.2104,56.0407,56.1162,32833.0
2021-10-05 15:30:00,59.5,59.63,59.29,59.33,130702.0,56.0879,56.2104,55.8899,55.9276,130702.0
2021-10-06 09:30:00,58.39,58.96,57.64,57.74,144521.0,55.0415,55.5788,54.3345,54.4288,144521.0
2021-10-06 10:00:00,57.71,57.74,57.18,57.42,64047.0,54.4005,54.4288,53.9009,54.1272,64047.0
2021-10-06 10:30:00,57.36,57.64,57.02,57.28,89740.0,54.0706,54.3345,53.7501,53.9952,89740.0
2021-10-06 11:00:00,57.31,57.73,57.08,57.13,55050.0,54.0235,54.4194,53.8067,53.8538,55050.0
2021-10-06 11:30:00,57.14,57.51,57.02,57.51,55998.0,53.8632,54.212,53.7501,54.212,55998.0
2021-10-06 12:00:00,57.52,57.53,57.03,57.13,73672.0,54.2214,54.2308,53.7595,53.8538,73672.0
2021-10-06 12:30:00,57.13,57.36,57.04,57.29,56913.0,53.8538,54.0706,53.7689,54.0046,56913.0
2021-10-06 13:00:00,57.3,57.46,57.07,57.36,87750.0,54.014,54.1649,53.7972,54.0706,87750.0
2021-10-06 13:30:00,57.37,57.75,57.37,57.55,38249.0,54.08,54.4382,54.08,54.2497,38249.0
2021-10-06 14:00:00,57.56,57.89,57.52,57.86,48637.0,54.2591,54.5702,54.2214,54.5419,48637.0
2021-10-06 14:30:00,57.84,58.0,57.67,57.67,51658.0,54.5231,54.6739,54.3628,54.3628,51658.0
2021-10-06 15:00:00,57.66,57.77,57.6,57.65,68721.0,54.3534,54.4571,54.2968,54.344,68721.0
2021-10-06 15:30:00,57.65,57.7,57.4,57.58,177486.0,54.344,54.3911,54.1083,54.278,177486.0
2021-10-07 09:30:00,58.78,59.56,58.5,59.5,163304.0,55.4092,56.1444,55.1452,56.0879,163304.0
2021-10-07 10:00:00,59.48,60.41,59.36,60.36,95911.0,56.069,56.9457,55.9559,56.8986,95911.0
2021-10-07 10:30:00,60.34,60.52,60.22,60.33,135056.0,56.8797,57.0494,56.7666,56.8703,135056.0
2021-10-07 11:00:00,60.35,60.39,59.87,60.09,44753.0,56.8891,56.9268,56.4367,56.644,44753.0
2021-10-07 11:30:00,60.08,60.19,59.48,59.48,63204.0,56.6346,56.7383,56.069,56.069,63204.0
2021-10-07 12:00:00,59.49,59.55,59.2,59.22,63425.0,56.0784,56.135,55.8051,55.8239,63425.0
2021-10-07 12:30:00,59.21,59.42,59.1,59.4,42090.0,55.8145,56.0125,55.7108,55.9936,42090.0
2021-10-07 13:00:00,59.41,59.51,59.31,59.43,40121.0,56.003,56.0973,55.9088,56.0219,40121.0
2021-10-07 13:30:00,59.42,59.43,59.28,59.31,41041.0,56.0125,56.0219,55.8805,55.9088,41041.0
2021-10-07 14:00:00,59.32,59.59,59.32,59.46,48289.0,55.9182,56.1727,55.9182,56.0502,48289.0
2021-10-07 14:30:00,59.48,59.49,59.28,59.29,34088.0,56.069,56.0784,55.8805,55.8899,34088.0
2021-10-07 15:00:00,59.26,59.57,59.23,59.54,60966.0,55.8616,56.1539,55.8334,56.1256,60966.0
2021-10-07 15:30:00,59.53,59.63,59.36,59.45,147994.0,56.1162,56.2104,55.9559,56.0407,147994.0
2021-10-08 09:30:00,59.61,60.22,59.27,59.43,153585.0,56.1916,56.7666,55.8711,56.0219,153585.0
2021-10-08 10:00:00,59.42,59.63,59.05,59.18,67888.0,56.0125,56.2104,55.6637,55.7862,67888.0
2021-10-08 10:30:00,59.18,59.54,59.05,59.38,68217.0,55.7862,56.1256,55.6637,55.9748,68217.0
2021-10-08 11:00:00,59.38,59.39,59.0,59.29,67974.0,55.9748,55.9842,55.6165,55.8899,67974.0
2021-10-08 11:30:00,59.3,59.47,59.25,59.32,113912.0,55.8993,56.0596,55.8522,55.9182,113912.0
2021-10-08 12:00:00,59.32,59.48,59.03,59.05,74797.0,55.9182,56.069,55.6448,55.6637,74797.0
2021-10-08 12:30:00,59.01,59.18,58.92,59.11,49765.0,55.626,55.7862,55.5411,55.7202,49765.0
2021-10-08 13:00:00,59.12,59.27,59.01,59.11,39321.0,55.7297,55.8711,55.626,55.7202,39321.0
2021-10-08 13:30:00,59.1,59.25,59.06,59.25,47546.0,55.7108,55.8522,55.6731,55.8522,47546.0
2021-10-08 14:00:00,59.26,59.37,59.17,59.26,64532.0,55.8616,55.9653,55.7768,55.8616,64532.0
2021-10-08 14:30:00,59.24,59.24,59.03,59.03,67147.0,55.8428,55.8428,55.6448,55.6448,67147.0
2021-10-08 15:00:00,59.03,59.19,58.94,59.11,92540.0,55.6448,55.7956,55.56,55.7202,92540.0
2021-10-08 15:30:00,59.11,59.28,58.94,59.11,219894.0,55.7202,55.8805,55.56,55.7202,219894.0
2021-10-11 09:30:00,60.81,61.96,60.68,61.7,219452.0,57.3227,58.4068,57.2002,58.1617,219452.0
2021-10-11 10:00:00,61.7,62.16,61.55,61.96,108222.0,58.1617,58.5953,58.0203,58.4068,108222.0
2021-10-11 10:30:00,61.97,62.26,61.97,61.99,91391.0,58.4162,58.6896,58.4162,58.4351,91391.0
2021-10-11 11:00:00,61.96,61.96,61.58,61.85,58396.0,58.4068,58.4068,58.0486,58.3031,58396.0
2021-10-11 11:30:00,61.84,61.87,61.6,61.83,52604.0,58.2937,58.322,58.0674,58.2843,52604.0
2021-10-11 12:00:00,61.82,61.95,61.55,61.9,125195.0,58.2748,58.3974,58.0203,58.3502,125195.0
2021-10-11 12:30:00,61.88,61.91,61.62,61.69,54340.0,58.3314,58.3597,58.0863,58.1523,54340.0
2021-10-11 13:00:00,61.6,61.65,61.22,61.28,78458.0,58.0674,58.1146,57.7092,57.7658,78458.0
2021-10-11 13:30:00,61.3,61.33,61.08,61.21,40912.0,57.7846,57.8129,57.5773,57.6998,40912.0
2021-10-11 14:00:00,61.21,61.46,61.15,61.21,42848.0,57.6998,57.9355,57.6432,57.6998,42848.0
2021-10-11 14:30:00,61.22,61.44,61.13,61.37,53044.0,57.7092,57.9166,57.6244,57.8506,53044.0
2021-10-11 15:00:00,61.37,61.43,61.19,61.26,73962.0,57.8506,57.9072,57.681,57.7469,73962.0
2021-10-11 15:30:00,61.25,61.37,60.65,60.72,234109.0,57.7375,57.8506,57.1719,57.2379,234109.0
2021-10-12 09:30:00,60.76,61.59,60.41,61.38,74633.0,57.2756,58.058,56.9457,57.8601,74633.0
2021-10-12 10:00:00,61.34,61.4,60.75,60.92,41524.0,57.8224,57.8789,57.2662,57.4264,41524.0
2021-10-12 10:30:00,60.89,61.27,60.76,60.96,63468.0,57.3982,57.7564,57.2756,57.4641,63468.0
2021-10-12 11:00:00,60.96,61.47,60.96,61.35,101008.0,57.4641,57.9449,57.4641,57.8318,101008.0
2021-10-12 11:30:00,61.37,61.37,60.91,61.24,57790.0,57.8506,57.8506,57.417,57.7281,57790.0
2021-10-12 12:00:00,61.24,61.38,61.15,61.19,69897.0,57.7281,57.8601,57.6432,57.681,69897.0
2021-10-12 12:30:00,61.2,61.3,61.09,61.29,105661.0,57.6904,57.7846,57.5867,57.7752,105661.0
2021-10-12 13:00:00,61.28,61.28,61.1,61.24,42194.0,57.7658,57.7658,57.5961,57.7281,42194.0
2021-10-12 13:30:00,61.27,61.59,61.2,61.45,40676.0,57.7564,58.058,57.6904,57.926,40676.0
2021-10-12 14:00:00,61.43,61.58,61.29,61.49,36886.0,57.9072,58.0486,57.7752,57.9638,36886.0
2021-10-12 14:30:00,61.48,61.64,61.4,61.5,57244.0,57.9543,58.1051,57.8789,57.9732,57244.0
2021-10-12 15:00:00,61.5,61.74,61.41,61.71,102182.0,57.9732,58.1994,57.8883,58.1711,102182.0
2021-10-12 15:30:00,61.71,61.71,61.41,61.64,273607.0,58.1711,58.1711,57.8883,58.1051,273607.0
2021-10-13 09:30:00,61.48,62.12,60.65,60.91,117417.0,57.9543,58.5576,57.1719,57.417,117417.0
2021-10-13 10:00:00,60.8,60.82,60.15,60.51,49645.0,57.3133,57.3322,56.7006,57.04,49645.0
2021-10-13 10:30:00,60.48,60.8,60.41,60.66,41995.0,57.0117,57.3133,56.9457,57.1813,41995.0
2021-10-13 11:00:00,60.65,61.21,60.6,61.02,105112.0,57.1719,57.6998,57.1248,57.5207,105112.0
2021-10-13 11:30:00,60.97,60.99,60.53,60.66,38499.0,57.4736,57.4924,57.0588,57.1813,38499.0
2021-10-13 12:00:00,60.67,60.78,60.64,60.74,20429.0,57.1908,57.2945,57.1625,57.2568,20429.0
2021-10-13 12:30:00,60.74,60.99,60.73,60.94,43244.0,57.2568,57.4924,57.2473,57.4453,43244.0
2021-10-13 13:00:00,60.94,60.94,60.69,60.77,21758.0,57.4453,57.4453,57.2096,57.285,21758.0
2021-10-13 13:30:00,60.76,60.9,60.74,60.76,39113.0,57.2756,57.4076,57.2568,57.2756,39113.0
2021-10-13 14:00:00,60.77,60.95,60.59,60.8,33494.0,57.285,57.4547,57.1154,57.3133,33494.0
2021-10-13 14:30:00,60.79,60.82,60.53,60.79,49990.0,57.3039,57.3322,57.0588,57.3039,49990.0
2021-10-13 15:00:00,60.79,61.07,60.78,60.84,56179.0,57.3039,57.5678,57.2945,57.351,56179.0
2021-10-13 15:30:00,60.86,61.08,60.77,61.02,134696.0,57.3699,57.5773,57.285,57.5207,134696.0
2021-10-14 09:30:00,62.17,62.29,61.61,61.9,80928.0,58.6048,58.7179,58.0769,58.3502,80928.0
2021-10-14 10:00:00,61.93,62.72,61.85,62.53,116303.0,58.3785,59.1232,58.3031,58.9441,116303.0
2021-10-14 10:30:00,62.56,62.7,62.32,62.64,83502.0,58.9724,59.1044,58.7462,59.0478,83502.0
2021-10-14 11:00:00,62.61,62.76,62.3,62.54,103732.0,59.0195,59.1609,58.7273,58.9535,103732.0
2021-10-14 11:30:00,62.53,62.61,62.33,62.39,77659.0,58.9441,59.0195,58.7556,58.8121,77659.0
2021-10-14 12:00:00,62.36,62.46,62.14,62.29,58575.0,58.7839,58.8781,58.5765,58.7179,58575.0
2021-10-14 12:30:00,62.27,62.27,62.06,62.15,42898.0,58.699,58.699,58.5011,58.5859,42898.0
2021-10-14 13:00:00,62.16,62.16,61.8,61.85,37085.0,58.5953,58.5953,58.256,58.3031,37085.0
2021-10-14 13:30:00,61.86,61.93,61.76,61.79,42776.0,58.3125,58.3785,58.2183,58.2465,42776.0
2021-10-14 14:00:00,61.8,62.14,61.79,62.08,40922.0,58.256,58.5765,58.2465,58.5199,40922.0
2021-10-14 14:30:00,62.09,62.15,61.99,62.07,39347.0,58.5293,58.5859,58.4351,58.5105,39347.0
2021-10-14 15:00:00,62.08,62.12,61.88,61.88,103140.0,58.5199,58.5576,58.3314,58.3314,103140.0
2021-10-14 15:30:00,61.88,62.0,61.5,61.68,179229.0,58.3314,58.4445,57.9732,58.1429,179229.0
2021-10-15 09:30:00,62.86,63.24,62.38,62.75,155100.0,59.2552,59.6134,58.8027,59.1515,155100.0
2021-10-15 10:00:00,62.71,63.31,62.61,62.67,87675.0,59.1138,59.6794,59.0195,59.0761,87675.0
2021-10-15 10:30:00,62.69,62.78,62.09,62.16,85739.0,59.0949,59.1798,58.5293,58.5953,85739.0
2021-10-15 11:00:00,62.13,62.28,61.82,62.06,118829.0,58.567,58.7084,58.2748,58.5011,118829.0
2021-10-15 11:30:00,62.08,62.3,62.03,62.15,39532.0,58.5199,58.7273,58.4728,58.5859,39532.0
2021-10-15 12:00:00,62.14,62.26,62.11,62.19,32422.0,58.5765,58.6896,58.5482,58.6236,32422.0
2021-10-15 12:30:00,62.21,62.57,62.04,62.42,129221.0,58.6425,58.9818,58.4822,58.8404,129221.0
2021-10-15 13:00:00,62.43,62.54,62.37,62.42,47989.0,58.8498,58.9535,58.7933,58.8404,47989.0
2021-10-15 13:30:00,62.45,62.54,62.41,62.44,37364.0,58.8687,58.9535,58.831,58.8593,37364.0
2021-10-15 14:00:00,62.48,62.54,62.29,62.31,35460.0,58.897,58.9535,58.7179,58.7367,35460.0
2021-10-15 14:30:00,62.32,62.48,62.2,62.47,61275.0,58.7462,58.897,58.633,58.8876,61275.0
2021-10-15 15:00:00,62.47,62.49,62.19,62.29,136036.0,58.8876,58.9064,58.6236,58.7179,136036.0
2021-10-15 15:30:00,62.28,62.32,61.83,61.88,234982.0,58.7084,58.7462,58.2843,58.3314,234982.0
2021-10-18 09:30:00,59.48,60.53,59.31,60.12,316507.0,56.069,57.0588,55.9088,56.6723,316507.0
2021-10-18 10:00:00,60.1,61.62,60.07,61.54,173817.0,56.6535,58.0863,56.6252,58.0109,173817.0
2021-10-18 10:30:00,61.56,61.84,61.23,61.49,136144.0,58.0297,58.2937,57.7187,57.9638,136144.0
2021-10-18 11:00:00,61.51,61.68,61.31,61.53,149239.0,57.9826,58.1429,57.7941,58.0015,149239.0
2021-10-18 11:30:00,61.52,61.54,61.2,61.46,73893.0,57.992,58.0109,57.6904,57.9355,73893.0
2021-10-18 12:00:00,61.45,61.79,61.45,61.65,70788.0,57.926,58.2465,57.926,58.1146,70788.0
2021-10-18 12:30:00,61.62,61.69,61.49,61.65,47642.0,58.0863,58.1523,57.9638,58.1146,47642.0
2021-10-18 13:00:00,61.67,61.9,61.56,61.68,70057.0,58.1334,58.3502,58.0297,58.1429,70057.0
2021-10-18 13:30:00,61.67,62.04,61.64,61.83,139427.0,58.1334,58.4822,58.1051,58.2843,139427.0
2021-10-18 14:00:00,61.87,62.27,61.82,62.24,65371.0,58.322,58.699,58.2748,58.6707,65371.0
2021-10-18 14:30:00,62.27,62.37,62.11,62.23,80549.0,58.699,58.7933,58.5482,58.6613,80549.0
2021-10-18 15:00:00,62.24,62.57,62.22,62.34,99331.0,58.6707,58.9818,58.6519,58.765,99331.0
2021-10-18 15:30:00,62.35,62.6,62.28,62.52,447605.0,58.7744,59.0101,58.7084,58.9347,447605.0
2021-10-19 09:30:00,62.37,63.1,60.73,61.18,561384.0,58.7933,59.4814,57.2473,57.6715,561384.0
2021-10-19 10:00:00,61.17,62.45,61.17,61.86,268330.0,57.6621,58.8687,57.6621,58.3125,268330.0
2021-10-19 10:30:00,61.81,62.25,60.89,62.25,204922.0,58.2654,58.6802,57.3982,58.6802,204922.0
2021-10-19 11:00:00,62.25,62.9,62.1,62.78,173567.0,58.6802,59.2929,58.5388,59.1798,173567.0
2021-10-19 11:30:00,62.78,63.36,62.73,63.31,168368.0,59.1798,59.7265,59.1326,59.6794,168368.0
2021-10-19 12:00:00,63.31,63.6,63.13,63.58,141192.0,59.6794,59.9527,59.5097,59.9339,141192.0
2021-10-19 12:30:00,63.59,64.06,63.59,63.95,143486.0,59.9433,60.3864,59.9433,60.2827,143486.0
2021-10-19 13:00:00,63.92,64.55,63.92,64.16,212985.0,60.2544,60.8483,60.2544,60.4806,212985.0
2021-10-19 13:30:00,64.17,64.54,64.12,64.15,116844.0,60.4901,60.8388,60.4429,60.4712,116844.0
2021-10-19 14:00:00,64.14,64.18,63.59,63.67,149524.0,60.4618,60.4995,59.9433,60.0187,149524.0
2021-10-19 14:30:00,63.67,63.85,63.63,63.76,93966.0,60.0187,60.1884,59.981,60.1036,93966.0
2021-10-19 15:00:00,63.77,63.83,62.79,62.84,387076.0,60.113,60.1696,59.1892,59.2363,387076.0
2021-10-19 15:30:00,62.84,63.51,62.5,63.47,651934.0,59.2363,59.8679,58.9158,59.8302,651934.0
2021-10-20 09:30:00,63.25,64.86,63.21,64.47,192310.0,59.6228,61.1405,59.5851,60.7729,192310.0
2021-10-20 10:00:00,64.44,65.47,64.34,65.44,211049.0,60.7446,61.7155,60.6503,61.6872,211049.0
2021-10-20 10:30:00,65.44,66.22,65.36,65.88,183031.0,61.6872,62.4225,61.6118,62.102,183031.0
2021-10-20 11:00:00,65.85,66.1,65.3,65.56,164617.0,62.0737,62.3094,61.5553,61.8003,164617.0
2021-10-20 11:30:00,65.6,65.71,65.4,65.55,139261.0,61.8381,61.9417,61.6495,61.7909,139261.0
2021-10-20 12:00:00,65.56,65.76,65.54,65.72,78681.0,61.8003,61.9889,61.7815,61.9512,78681.0
2021-10-20 12:30:00,65.73,65.87,65.6,65.62,40981.0,61.9606,62.0926,61.8381,61.8569,40981.0
2021-10-20 13:00:00,65.61,65.65,64.97,65.22,65327.0,61.8475,61.8852,61.2442,61.4798,65327.0
2021-10-20 13:30:00,65.23,65.25,64.89,65.0,71025.0,61.4893,61.5081,61.1688,61.2725,71025.0
2021-10-20 14:00:00,64.98,65.21,64.97,65.08,96229.0,61.2536,61.4704,61.2442,61.3479,96229.0
2021-10-20 14:30:00,65.1,65.33,65.04,65.2,56963.0,61.3667,61.5835,61.3102,61.461,56963.0
2021-10-20 15:00:00,65.2,65.24,64.79,64.8,94469.0,61.461,61.4987,61.0745,61.0839,94469.0
2021-10-20 15:30:00,64.78,65.21,64.72,65.1,320037.0,61.0651,61.4704,61.0085,61.3667,320037.0
2021-10-21 09:30:00,63.82,63.99,62.8,63.71,246911.0,60.1601,60.3204,59.1986,60.0564,246911.0
2021-10-21 10:00:00,63.64,63.84,63.0,63.08,76992.0,59.9905,60.179,59.3872,59.4626,76992.0
2021-10-21 10:30:00,63.05,63.1,62.44,62.5,181691.0,59.4343,59.4814,58.8593,58.9158,181691.0
2021-10-21 11:00:00,62.5,62.52,62.08,62.14,101550.0,58.9158,58.9347,58.5199,58.5765,101550.0
2021-10-21 11:30:00,62.14,62.33,61.99,62.09,85475.0,58.5765,58.7556,58.4351,58.5293,85475.0
2021-10-21 12:00:00,62.07,62.22,61.81,61.9,94888.0,58.5105,58.6519,58.2654,58.3502,94888.0
2021-10-21 12:30:00,61.88,61.94,61.63,61.64,61004.0,58.3314,58.3879,58.0957,58.1051,61004.0
2021-10-21 13:00:00,61.64,62.04,61.55,61.95,74695.0,58.1051,58.4822,58.0203,58.3974,74695.0
2021-10-21 13:30:00,61.97,62.32,61.97,62.11,105388.0,58.4162,58.7462,58.4162,58.5482,105388.0
2021-10-21 14:00:00,62.13,62.51,62.01,62.45,105958.0,58.567,58.9253,58.4539,58.8687,105958.0
2021-10-21 14:30:00,62.43,62.46,62.14,62.29,72215.0,58.8498,58.8781,58.5765,58.7179,72215.0
2021-10-21 15:00:00,62.31,62.88,62.29,62.78,181244.0,58.7367,59.274,58.7179,59.1798,181244.0
2021-10-21 15:30:00,62.79,63.15,62.79,63.08,236226.0,59.1892,59.5286,59.1892,59.4626,236226.0
2021-10-22 09:30:00,63.99,64.43,63.25,63.85,79322.0,60.3204,60.7352,59.6228,60.1884,79322.0
2021-10-22 10:00:00,63.83,64.45,63.74,64.04,87738.0,60.1696,60.754,60.0847,60.3675,87738.0
2021-10-22 10:30:00,64.0,64.1,63.27,63.28,77907.0,60.3298,60.4241,59.6417,59.6511,77907.0
2021-10-22 11:00:00,63.28,63.81,63.27,63.3,56757.0,59.6511,60.1507,59.6417,59.67,56757.0
2021-10-22 11:30:00,63.25,63.29,62.54,62.8,99928.0,59.6228,59.6605,58.9535,59.1986,99928.0
2021-10-22 12:00:00,62.8,63.43,62.8,63.35,81323.0,59.1986,59.7925,59.1986,59.7171,81323.0
2021-10-22 12:30:00,63.4,63.89,63.4,63.82,64499.0,59.7642,60.2261,59.7642,60.1601,64499.0
2021-10-22 13:00:00,63.8,63.97,63.73,63.79,25393.0,60.1413,60.3015,60.0753,60.1319,25393.0
2021-10-22 13:30:00,63.83,63.87,63.5,63.5,28632.0,60.1696,60.2073,59.8585,59.8585,28632.0
2021-10-22 14:00:00,63.45,63.78,63.44,63.77,36116.0,59.8114,60.1224,59.8019,60.113,36116.0
2021-10-22 14:30:00,63.77,63.86,63.56,63.6,55757.0,60.113,60.1978,59.915,59.9527,55757.0
2021-10-22 15:00:00,63.61,63.73,63.54,63.73,58094.0,59.9622,60.0753,59.8962,60.0753,58094.0
2021-10-22 15:30:00,63.74,63.93,63.37,63.5,128997.0,60.0847,60.2638,59.7359,59.8585,128997.0
2021-10-25 09:30:00,64.38,64.98,63.88,64.94,124584.0,60.688,61.2536,60.2167,61.2159,124584.0
2021-10-25 10:00:00,64.97,65.53,64.89,64.92,129446.0,61.2442,61.7721,61.1688,61.1971,129446.0
2021-10-25 10:30:00,64.93,65.67,64.93,65.63,94066.0,61.2065,61.904,61.2065,61.8663,94066.0
2021-10-25 11:00:00,65.64,66.0,65.1,66.0,176901.0,61.8758,62.2151,61.3667,62.2151,176901.0
2021-10-25 11:30:00,66.0,66.12,65.8,65.92,83954.0,62.2151,62.3282,62.0266,62.1397,83954.0
2021-10-25 12:00:00,65.91,66.3,65.87,65.95,163585.0,62.1303,62.4979,62.0926,62.168,163585.0
2021-10-25 12:30:00,65.94,66.12,65.52,66.09,117252.0,62.1586,62.3282,61.7626,62.3,117252.0
2021-10-25 13:00:00,66.12,66.6,66.11,66.58,83387.0,62.3282,62.7807,62.3188,62.7619,83387.0
2021-10-25 13:30:00,66.58,66.9,66.54,66.9,65241.0,62.7619,63.0635,62.7242,63.0635,65241.0
2021-10-25 14:00:00,66.88,66.96,66.75,66.91,73867.0,63.0447,63.1201,62.9221,63.0729,73867.0
2021-10-25 14:30:00,66.92,67.42,66.83,67.33,93406.0,63.0824,63.5537,62.9975,63.4688,93406.0
2021-10-25 15:00:00,67.33,67.72,67.25,67.58,142165.0,63.4688,63.8365,63.3934,63.7045,142165.0
2021-10-25 15:30:00,67.58,67.6,67.07,67.1,407979.0,63.7045,63.7234,63.2238,63.252,407979.0
2021-10-26 09:30:00,67.28,67.45,66.13,66.66,151322.0,63.4217,63.582,62.3377,62.8373,151322.0
2021-10-26 10:00:00,66.59,67.89,66.52,67.73,94157.0,62.7713,63.9967,62.7053,63.8459,94157.0
2021-10-26 10:30:00,67.74,68.72,67.31,68.58,147933.0,63.8553,64.7791,63.45,64.6472,147933.0
2021-10-26 11:00:00,68.53,68.78,68.36,68.53,186552.0,64.6,64.8357,64.4398,64.6,186552.0
2021-10-26 11:30:00,68.56,68.91,68.26,68.43,98338.0,64.6283,64.9582,64.3455,64.5058,98338.0
2021-10-26 12:00:00,68.46,68.59,67.94,68.15,100078.0,64.534,64.6566,64.0439,64.2418,100078.0
2021-10-26 12:30:00,68.12,68.16,67.36,67.71,114948.0,64.2135,64.2512,63.4971,63.8271,114948.0
2021-10-26 13:00:00,67.68,67.8,67.34,67.51,50940.0,63.7988,63.9119,63.4783,63.6385,50940.0
2021-10-26 13:30:00,67.49,67.69,67.32,67.37,30108.0,63.6197,63.8082,63.4594,63.5066,30108.0
2021-10-26 14:00:00,67.38,67.47,67.2,67.26,32540.0,63.516,63.6008,63.3463,63.4029,32540.0
2021-10-26 14:30:00,67.28,67.39,67.08,67.14,42033.0,63.4217,63.5254,63.2332,63.2897,42033.0
2021-10-26 15:00:00,67.14,67.22,67.01,67.08,64698.0,63.2897,63.3652,63.1672,63.2332,64698.0
2021-10-26 15:30:00,67.08,67.51,67.01,67.24,217157.0,63.2332,63.6385,63.1672,63.384,217157.0
2021-10-27 09:30:00,66.39,66.61,64.85,66.5,273302.0,62.5828,62.7901,61.1311,62.6864,273302.0
2021-10-27 10:00:00,66.57,67.75,66.53,66.73,120376.0,62.7524,63.8648,62.7147,62.9033,120376.0
2021-10-27 10:30:00,66.72,67.02,66.19,66.39,73198.0,62.8938,63.1766,62.3942,62.5828,73198.0
2021-10-27 11:00:00,66.43,66.86,66.41,66.69,89945.0,62.6205,63.0258,62.6016,62.8655,89945.0
2021-10-27 11:30:00,66.69,66.84,66.39,66.43,38897.0,62.8655,63.0069,62.5828,62.6205,38897.0
2021-10-27 12:00:00,66.44,66.7,66.27,66.53,39584.0,62.6299,62.875,62.4696,62.7147,39584.0
2021-10-27 12:30:00,66.51,66.54,66.29,66.3,24882.0,62.6959,62.7242,62.4885,62.4979,24882.0
2021-10-27 13:00:00,66.3,66.34,66.08,66.17,37610.0,62.4979,62.5356,62.2905,62.3754,37610.0
2021-10-27 13:30:00,66.19,66.25,65.9,65.97,30376.0,62.3942,62.4508,62.1209,62.1868,30376.0
2021-10-27 14:00:00,65.95,65.99,65.41,65.41,53478.0,62.168,62.2057,61.659,61.659,53478.0
2021-10-27 14:30:00,65.43,65.48,65.07,65.31,68830.0,61.6778,61.7249,61.3384,61.5647,68830.0
2021-10-27 15:00:00,65.31,65.34,64.77,65.01,88586.0,61.5647,61.593,61.0557,61.2819,88586.0
2021-10-27 15:30:00,65.02,65.1,64.51,64.57,204331.0,61.2913,61.3667,60.8106,60.8671,204331.0
2021-10-28 09:30:00,65.1,65.57,64.9,65.33,75759.0,61.3667,61.8098,61.1782,61.5835,75759.0
2021-10-28 10:00:00,65.34,65.5,64.95,65.29,32499.0,61.593,61.7438,61.2253,61.5458,32499.0
2021-10-28 10:30:00,65.26,65.49,65.04,65.43,36734.0,61.5176,61.7344,61.3102,61.6778,36734.0
2021-10-28 11:00:00,65.47,65.77,65.01,65.35,64775.0,61.7155,61.9983,61.2819,61.6024,64775.0
2021-10-28 11:30:00,65.33,65.61,65.22,65.43,63100.0,61.5835,61.8475,61.4798,61.6778,63100.0
2021-10-28 12:00:00,65.48,65.83,65.47,65.61,46650.0,61.7249,62.0549,61.7155,61.8475,46650.0
2021-10-28 12:30:00,65.54,65.58,65.29,65.45,24895.0,61.7815,61.8192,61.5458,61.6967,24895.0
2021-10-28 13:00:00,65.51,65.71,65.45,65.71,35291.0,61.7532,61.9417,61.6967,61.9417,35291.0
2021-10-28 13:30:00,65.75,66.19,65.73,66.12,59194.0,61.9795,62.3942,61.9606,62.3282,59194.0
2021-10-28 14:00:00,66.14,66.27,65.88,65.94,59630.0,62.3471,62.4696,62.102,62.1586,59630.0
2021-10-28 14:30:00,65.92,65.92,65.42,65.42,49681.0,62.1397,62.1397,61.6684,61.6684,49681.0
2021-10-28 15:00:00,65.42,65.53,65.19,65.28,76162.0,61.6684,61.7721,61.4516,61.5364,76162.0
2021-10-28 15:30:00,65.27,65.53,65.18,65.5,125849.0,61.527,61.7721,61.4421,61.7438,125849.0
2021-10-29 09:30:00,66.07,67.35,66.07,66.69,197421.0,62.2811,63.4877,62.2811,62.8655,197421.0
2021-10-29 10:00:00,66.67,67.18,66.4,66.69,74532.0,62.8467,63.3274,62.5922,62.8655,74532.0
2021-10-29 10:30:00,66.76,67.24,66.69,67.08,43722.0,62.9315,63.384,62.8655,63.2332,43722.0
2021-10-29 11:00:00,67.05,67.66,67.05,67.34,101043.0,63.2049,63.7799,63.2049,63.4783,101043.0
2021-10-29 11:30:00,67.32,67.45,67.08,67.16,53631.0,63.4594,63.582,63.2332,63.3086,53631.0
2021-10-29 12:00:00,67.15,67.66,67.11,67.53,48025.0,63.2992,63.7799,63.2615,63.6574,48025.0
2021-10-29 12:30:00,67.5,67.59,67.22,67.22,61675.0,63.6291,63.7139,63.3652,63.3652,61675.0
2021-10-29 13:00:00,67.23,67.23,66.77,66.92,76030.0,63.3746,63.3746,62.941,63.0824,76030.0
2021-10-29 13:30:00,66.92,67.02,66.88,66.93,28003.0,63.0824,63.1766,63.0447,63.0918,28003.0
2021-10-29 14:00:00,66.9,66.91,66.45,66.48,47134.0,63.0635,63.0729,62.6393,62.6676,47134.0
2021-10-29 14:30:00,66.47,66.65,66.4,66.55,39295.0,62.6582,62.8278,62.5922,62.7336,39295.0
2021-10-29 15:00:00,66.55,66.64,66.28,66.51,63261.0,62.7336,62.8184,62.4791,62.6959,63261.0
2021-10-29 15:30:00,66.52,66.71,65.74,66.08,308997.0,62.7053,62.8844,61.97,62.2905,308997.0
2021-11-01 09:30:00,66.96,66.99,63.76,64.18,235072.0,63.1201,63.1483,60.1036,60.4995,235072.0
2021-11-01 10:00:00,64.15,64.42,63.83,64.24,197928.0,60.4712,60.7257,60.1696,60.556,197928.0
2021-11-01 10:30:00,64.25,64.45,63.71,63.87,115050.0,60.5655,60.754,60.0564,60.2073,115050.0
2021-11-01 11:00:00,63.87,64.38,63.82,64.18,94849.0,60.2073,60.688,60.1601,60.4995,94849.0
2021-11-01 11:30:00,64.2,64.79,64.02,64.79,93348.0,60.5183,61.0745,60.3487,61.0745,93348.0
2021-11-01 12:00:00,64.79,65.07,64.69,64.83,93196.0,61.0745,61.3384,60.9802,61.1122,93196.0
2021-11-01 12:30:00,64.8,64.95,64.7,64.89,56514.0,61.0839,61.2253,60.9897,61.1688,56514.0
2021-11-01 13:00:00,64.9,64.9,64.62,64.84,59157.0,61.1782,61.1782,60.9143,61.1216,59157.0
2021-11-01 13:30:00,64.87,65.05,64.8,64.81,50961.0,61.1499,61.3196,61.0839,61.0934,50961.0
2021-11-01 14:00:00,64.81,64.89,64.36,64.47,80032.0,61.0934,61.1688,60.6692,60.7729,80032.0
2021-11-01 14:30:00,64.48,64.52,64.38,64.49,74484.0,60.7823,60.82,60.688,60.7917,74484.0
2021-11-01 15:00:00,64.49,64.61,64.38,64.4,101997.0,60.7917,60.9048,60.688,60.7069,101997.0
2021-11-01 15:30:00,64.42,64.63,64.11,64.21,282413.0,60.7257,60.9237,60.4335,60.5278,282413.0
2021-11-02 09:30:00,63.8,63.8,62.23,62.5,256654.0,60.1413,60.1413,58.6613,58.9158,256654.0
2021-11-02 10:00:00,62.47,62.9,62.23,62.62,140626.0,58.8876,59.2929,58.6613,59.0289,140626.0
2021-11-02 10:30:00,62.59,62.82,62.43,62.79,110348.0,59.0007,59.2175,58.8498,59.1892,110348.0
2021-11-02 11:00:00,62.78,62.93,62.41,62.57,105597.0,59.1798,59.3212,58.831,58.9818,105597.0
2021-11-02 11:30:00,62.57,62.7,62.37,62.45,61099.0,58.9818,59.1044,58.7933,58.8687,61099.0
2021-11-02 12:00:00,62.47,62.68,62.46,62.56,54602.0,58.8876,59.0855,58.8781,58.9724,54602.0
2021-11-02 12:30:00,62.56,63.01,62.56,62.65,53211.0,58.9724,59.3966,58.9724,59.0572,53211.0
2021-11-02 13:00:00,62.66,62.74,62.54,62.65,43326.0,59.0667,59.1421,58.9535,59.0572,43326.0
2021-11-02 13:30:00,62.58,62.94,62.57,62.81,49139.0,58.9912,59.3306,58.9818,59.2081,49139.0
2021-11-02 14:00:00,62.82,62.92,62.76,62.83,48102.0,59.2175,59.3117,59.1609,59.2269,48102.0
2021-11-02 14:30:00,62.84,63.04,62.81,63.02,73499.0,59.2363,59.4249,59.2081,59.406,73499.0
2021-11-02 15:00:00,63.02,63.45,62.96,63.13,99113.0,59.406,59.8114,59.3495,59.5097,99113.0
2021-11-02 15:30:00,63.14,63.15,62.64,62.7,164293.0,59.5191,59.5286,59.0478,59.1044,164293.0
2021-11-03 09:30:00,63.03,63.3,62.5,63.14,108417.0,59.4154,59.67,58.9158,59.5191,108417.0
2021-11-03 10:00:00,63.26,63.35,62.98,63.17,54788.0,59.6322,59.7171,59.3683,59.5474,54788.0
2021-11-03 10:30:00,63.15,63.64,63.11,63.54,77507.0,59.5286,59.9905,59.4908,59.8962,77507.0
2021-11-03 11:00:00,63.51,63.6,63.16,63.29,54226.0,59.8679,59.9527,59.538,59.6605,54226.0
2021-11-03 11:30:00,63.29,63.43,63.11,63.23,42485.0,59.6605,59.7925,59.4908,59.604,42485.0
2021-11-03 12:00:00,63.2,63.45,63.04,63.05,38724.0,59.5757,59.8114,59.4249,59.4343,38724.0
2021-11-03 12:30:00,63.04,63.04,62.83,62.94,37632.0,59.4249,59.4249,59.2269,59.3306,37632.0
2021-11-03 13:00:00,62.93,63.2,62.92,63.06,28420.0,59.3212,59.5757,59.3117,59.4437,28420.0
2021-11-03 13:30:00,63.06,63.11,62.9,63.01,30002.0,59.4437,59.4908,59.2929,59.3966,30002.0
2021-11-03 14:00:00,63.02,63.74,63.0,63.58,59737.0,59.406,60.0847,59.3872,59.9339,59737.0
2021-11-03 14:30:00,63.6,63.99,63.59,63.62,62687.0,59.9527,60.3204,59.9433,59.9716,62687.0
2021-11-03 15:00:00,63.66,64.03,63.66,63.85,41120.0,60.0093,60.3581,60.0093,60.1884,41120.0
2021-11-03 15:30:00,63.82,63.89,63.45,63.56,207865.0,60.1601,60.2261,59.8114,59.915,207865.0
2021-11-04 09:30:00,64.01,65.67,63.93,65.41,171827.0,60.3392,61.904,60.2638,61.659,171827.0
2021-11-04 10:00:00,65.46,65.75,64.61,64.66,89296.0,61.7061,61.9795,60.9048,60.952,89296.0
2021-11-04 10:30:00,64.68,65.09,64.51,64.64,66091.0,60.9708,61.3573,60.8106,60.9331,66091.0
2021-11-04 11:00:00,64.61,64.61,64.0,64.12,66707.0,60.9048,60.9048,60.3298,60.4429,66707.0
2021-11-04 11:30:00,64.09,64.46,64.06,64.46,47123.0,60.4146,60.7634,60.3864,60.7634,47123.0
2021-11-04 12:00:00,64.49,64.61,64.31,64.37,39260.0,60.7917,60.9048,60.622,60.6786,39260.0
2021-11-04 12:30:00,64.38,64.42,64.03,64.11,52437.0,60.688,60.7257,60.3581,60.4335,52437.0
2021-11-04 13:00:00,64.09,64.28,64.04,64.28,24966.0,60.4146,60.5938,60.3675,60.5938,24966.0
2021-11-04 13:30:00,64.31,64.61,64.29,64.47,23830.0,60.622,60.9048,60.6032,60.7729,23830.0
2021-11-04 14:00:00,64.45,64.51,64.23,64.24,31166.0,60.754,60.8106,60.5466,60.556,31166.0
2021-11-04 14:30:00,64.23,64.25,64.06,64.09,32020.0,60.5466,60.5655,60.3864,60.4146,32020.0
2021-11-04 15:00:00,64.09,64.5,63.96,64.43,77034.0,60.4146,60.8011,60.2921,60.7352,77034.0
2021-11-04 15:30:00,64.45,64.47,64.18,64.28,150424.0,60.754,60.7729,60.4995,60.5938,150424.0
2021-11-05 09:30:00,64.81,66.04,64.42,65.64,166252.0,61.0934,62.2528,60.7257,61.8758,166252.0
2021-11-05 10:00:00,65.6,65.77,65.28,65.65,102890.0,61.8381,61.9983,61.5364,61.8852,102890.0
2021-11-05 10:30:00,65.63,65.91,65.4,65.78,157179.0,61.8663,62.1303,61.6495,62.0077,157179.0
2021-11-05 11:00:00,65.78,65.96,65.65,65.95,89677.0,62.0077,62.1774,61.8852,62.168,89677.0
2021-11-05 11:30:00,65.92,66.06,65.54,65.56,70594.0,62.1397,62.2717,61.7815,61.8003,70594.0
2021-11-05 12:00:00,65.54,65.69,65.36,65.53,59429.0,61.7815,61.9229,61.6118,61.7721,59429.0
2021-11-05 12:30:00,65.53,65.56,65.19,65.35,46384.0,61.7721,61.8003,61.4516,61.6024,46384.0
2021-11-05 13:00:00,65.35,65.36,64.82,64.82,43598.0,61.6024,61.6118,61.1028,61.1028,43598.0
2021-11-05 13:30:00,64.82,65.11,64.82,64.99,48707.0,61.1028,61.3762,61.1028,61.263,48707.0
2021-11-05 14:00:00,64.96,65.25,64.95,65.17,35909.0,61.2348,61.5081,61.2253,61.4327,35909.0
2021-11-05 14:30:00,65.16,65.16,64.81,64.88,56716.0,61.4233,61.4233,61.0934,61.1593,56716.0
2021-11-05 15:00:00,64.88,64.92,64.65,64.92,66683.0,61.1593,61.1971,60.9425,61.1971,66683.0
2021-11-05 15:30:00,64.95,65.06,64.85,65.04,170328.0,61.2253,61.329,61.1311,61.3102,170328.0
2021-11-08 09:30:00,67.5,68.47,67.04,67.22,301440.0,63.6291,64.5435,63.1955,63.3652,301440.0
2021-11-08 10:00:00,67.16,67.34,66.44,66.82,134873.0,63.3086,63.4783,62.6299,62.9881,134873.0
2021-11-08 10:30:00,66.83,67.36,66.58,66.83,74709.0,62.9975,63.4971,62.7619,62.9975,74709.0
2021-11-08 11:00:00,66.81,66.95,66.61,66.73,63378.0,62.9787,63.1106,62.7901,62.9033,63378.0
2021-11-08 11:30:00,66.72,67.03,66.71,66.99,43411.0,62.8938,63.1861,62.8844,63.1483,43411.0
2021-11-08 12:00:00,66.99,67.01,66.54,66.55,40935.0,63.1483,63.1672,62.7242,62.7336,40935.0
2021-11-08 12:30:00,66.53,66.75,66.46,66.65,32297.0,62.7147,62.9221,62.6487,62.8278,32297.0
2021-11-08 13:00:00,66.66,66.82,66.49,66.49,31666.0,62.8373,62.9881,62.677,62.677,31666.0
2021-11-08 13:30:00,66.45,66.51,66.25,66.38,25540.0,62.6393,62.6959,62.4508,62.5733,25540.0
2021-11-08 14:00:00,66.43,66.75,66.39,66.52,52141.0,62.6205,62.9221,62.5828,62.7053,52141.0
2021-11-08 14:30:00,66.5,66.71,66.48,66.68,34463.0,62.6864,62.8844,62.6676,62.8561,34463.0
2021-11-08 15:00:00,66.69,66.88,66.54,66.84,48864.0,62.8655,63.0447,62.7242,63.0069,48864.0
2021-11-08 15:30:00,66.86,66.95,66.49,66.86,149370.0,63.0258,63.1106,62.677,63.0258,149370.0
2021-11-09 09:30:00,66.26,67.2,65.48,66.02,280259.0,62.4602,63.3463,61.7249,62.234,280259.0
2021-11-09 10:00:00,66.02,66.46,65.59,66.22,121026.0,62.234,62.6487,61.8286,62.4225,121026.0
2021-11-09 10:30:00,66.21,66.34,65.84,65.9,38908.0,62.4131,62.5356,62.0643,62.1209,38908.0
2021-11-09 11:00:00,65.92,66.0,65.58,65.62,37805.0,62.1397,62.2151,61.8192,61.8569,37805.0
2021-11-09 11:30:00,65.6,65.84,65.0,65.06,76010.0,61.8381,62.0643,61.2725,61.329,76010.0
2021-11-09 12:00:00,65.03,65.33,64.89,64.97,49756.0,61.3007,61.5835,61.1688,61.2442,49756.0
2021-11-09 12:30:00,64.91,65.36,64.91,65.23,35786.0,61.1876,61.6118,61.1876,61.4893,35786.0
2021-11-09 13:00:00,65.27,65.55,65.25,65.4,32959.0,61.527,61.7909,61.5081,61.6495,32959.0
2021-11-09 13:30:00,65.43,65.45,65.05,65.15,58713.0,61.6778,61.6967,61.3196,61.4139,58713.0
2021-11-09 14:00:00,65.17,65.66,65.14,65.51,46665.0,61.4327,61.8946,61.4044,61.7532,46665.0
2021-11-09 14:30:00,65.49,65.63,65.36,65.61,33913.0,61.7344,61.8663,61.6118,61.8475,33913.0
2021-11-09 15:00:00,65.62,65.82,65.55,65.7,47111.0,61.8569,62.0454,61.7909,61.9323,47111.0
2021-11-09 15:30:00,65.7,65.83,65.44,65.75,136201.0,61.9323,62.0549,61.6872,61.9795,136201.0
2021-11-10 09:30:00,65.33,66.16,65.21,66.02,93306.0,61.5835,62.3659,61.4704,62.234,93306.0
2021-11-10 10:00:00,65.98,66.22,65.19,65.42,39905.0,62.1963,62.4225,61.4516,61.6684,39905.0
2021-11-10 10:30:00,65.44,65.79,65.38,65.39,31636.0,61.6872,62.0172,61.6307,61.6401,31636.0
2021-11-10 11:00:00,65.43,65.85,65.38,65.7,37086.0,61.6778,62.0737,61.6307,61.9323,37086.0
2021-11-10 11:30:00,65.67,65.94,65.65,65.84,38111.0,61.904,62.1586,61.8852,62.0643,38111.0
2021-11-10 12:00:00,65.84,65.86,65.43,65.44,48947.0,62.0643,62.0831,61.6778,61.6872,48947.0
2021-11-10 12:30:00,65.44,65.52,65.2,65.25,22239.0,61.6872,61.7626,61.461,61.5081,22239.0
2021-11-10 13:00:00,65.24,65.24,64.86,65.0,63357.0,61.4987,61.4987,61.1405,61.2725,63357.0
2021-11-10 13:30:00,65.01,65.12,64.6,64.64,35263.0,61.2819,61.3856,60.8954,60.9331,35263.0
2021-11-10 14:00:00,64.62,64.75,64.4,64.53,59907.0,60.9143,61.0368,60.7069,60.8294,59907.0
2021-11-10 14:30:00,64.52,64.61,64.17,64.44,103971.0,60.82,60.9048,60.4901,60.7446,103971.0
2021-11-10 15:00:00,64.43,64.94,64.42,64.86,62636.0,60.7352,61.2159,60.7257,61.1405,62636.0
2021-11-10 15:30:00,64.88,64.9,64.53,64.68,138934.0,61.1593,61.1782,60.8294,60.9708,138934.0
2021-11-11 09:30:00,65.78,66.84,65.35,66.47,131865.0,62.0077,63.0069,61.6024,62.6582,131865.0
2021-11-11 10:00:00,66.5,66.9,66.15,66.37,75603.0,62.6864,63.0635,62.3565,62.5639,75603.0
2021-11-11 10:30:00,66.34,67.32,66.16,67.16,104577.0,62.5356,63.4594,62.3659,63.3086,104577.0
2021-11-11 11:00:00,67.15,67.44,67.08,67.26,111040.0,63.2992,63.5725,63.2332,63.4029,111040.0
2021-11-11 11:30:00,67.29,67.77,67.29,67.48,81411.0,63.4311,63.8836,63.4311,63.6102,81411.0
2021-11-11 12:00:00,67.5,67.66,67.4,67.54,74565.0,63.6291,63.7799,63.5348,63.6668,74565.0
2021-11-11 12:30:00,67.55,67.58,67.19,67.22,37265.0,63.6762,63.7045,63.3369,63.3652,37265.0
2021-11-11 13:00:00,67.24,67.29,66.9,67.02,33760.0,63.384,63.4311,63.0635,63.1766,33760.0
2021-11-11 13:30:00,67.03,67.06,66.76,66.79,42993.0,63.1861,63.2143,62.9315,62.9598,42993.0
2021-11-11 14:00:00,66.81,67.07,66.67,67.04,43259.0,62.9787,63.2238,62.8467,63.1955,43259.0
2021-11-11 14:30:00,67.03,67.15,66.88,66.96,57312.0,63.1861,63.2992,63.0447,63.1201,57312.0
2021-11-11 15:00:00,66.97,67.04,66.79,66.81,53201.0,63.1295,63.1955,62.9598,62.9787,53201.0
2021-11-11 15:30:00,66.83,66.83,66.16,66.24,212486.0,62.9975,62.9975,62.3659,62.4414,212486.0
2021-11-12 09:30:00,65.94,66.97,65.73,66.85,126996.0,62.1586,63.1295,61.9606,63.0164,126996.0
2021-11-12 10:00:00,66.79,66.93,66.4,66.48,46362.0,62.9598,63.0918,62.5922,62.6676,46362.0
2021-11-12 10:30:00,66.47,66.5,65.78,65.85,42822.0,62.6582,62.6864,62.0077,62.0737,42822.0
2021-11-12 11:00:00,65.86,66.32,65.83,66.19,60178.0,62.0831,62.5168,62.0549,62.3942,60178.0
2021-11-12 11:30:00,66.16,66.25,66.05,66.14,18193.0,62.3659,62.4508,62.2623,62.3471,18193.0
2021-11-12 12:00:00,66.16,66.42,66.15,66.36,40810.0,62.3659,62.611,62.3565,62.5545,40810.0
2021-11-12 12:30:00,66.37,66.58,66.37,66.43,35249.0,62.5639,62.7619,62.5639,62.6205,35249.0
2021-11-12 13:00:00,66.42,66.76,66.41,66.62,30900.0,62.611,62.9315,62.6016,62.7996,30900.0
2021-11-12 13:30:00,66.63,66.64,66.2,66.42,21178.0,62.809,62.8184,62.4036,62.611,21178.0
2021-11-12 14:00:00,66.42,66.46,66.31,66.34,21896.0,62.611,62.6487,62.5073,62.5356,21896.0
2021-11-12 14:30:00,66.35,66.45,66.18,66.34,29820.0,62.545,62.6393,62.3848,62.5356,29820.0
2021-11-12 15:00:00,66.36,66.5,66.31,66.36,43032.0,62.5545,62.6864,62.5073,62.5545,43032.0
2021-11-12 15:30:00,66.36,66.38,66.02,66.17,90362.0,62.5545,62.5733,62.234,62.3754,90362.0
2021-11-15 09:30:00,66.06,66.06,64.31,65.13,146530.0,62.2717,62.2717,60.622,61.395,146530.0
2021-11-15 10:00:00,65.12,65.34,64.79,65.27,117346.0,61.3856,61.593,61.0745,61.527,117346.0
2021-11-15 10:30:00,65.27,65.27,64.77,65.13,66711.0,61.527,61.527,61.0557,61.395,66711.0
2021-11-15 11:00:00,65.13,65.45,64.78,64.84,78865.0,61.395,61.6967,61.0651,61.1216,78865.0
2021-11-15 11:30:00,64.83,64.99,64.52,64.86,90179.0,61.1122,61.263,60.82,61.1405,90179.0
2021-11-15 12:00:00,64.85,65.07,64.81,64.98,36817.0,61.1311,61.3384,61.0934,61.2536,36817.0
2021-11-15 12:30:00,64.99,65.15,64.93,65.13,72076.0,61.263,61.4139,61.2065,61.395,72076.0
2021-11-15 13:00:00,65.15,65.21,65.01,65.2,63597.0,61.4139,61.4704,61.2819,61.461,63597.0
2021-11-15 13:30:00,65.21,65.43,65.16,65.27,57521.0,61.4704,61.6778,61.4233,61.527,57521.0
2021-11-15 14:00:00,65.27,65.41,65.16,65.29,32574.0,61.527,61.659,61.4233,61.5458,32574.0
2021-11-15 14:30:00,65.3,65.59,65.3,65.47,56212.0,61.5553,61.8286,61.5553,61.7155,56212.0
2021-11-15 15:00:00,65.47,65.7,65.45,65.57,55367.0,61.7155,61.9323,61.6967,61.8098,55367.0
2021-11-15 15:30:00,65.56,65.6,65.39,65.44,176845.0,61.8003,61.8381,61.6401,61.6872,176845.0
2021-11-16 09:30:00,65.48,65.71,63.65,64.03,148605.0,61.7249,61.9417,59.9999,60.3581,148605.0
2021-11-16 10:00:00,63.93,64.87,63.7,64.8,66358.0,60.2638,61.1499,60.047,61.0839,66358.0
2021-11-16 10:30:00,64.81,65.1,64.54,64.9,82790.0,61.0934,61.3667,60.8388,61.1782,82790.0
2021-11-16 11:00:00,64.89,64.91,64.58,64.76,42460.0,61.1688,61.1876,60.8765,61.0462,42460.0
2021-11-16 11:30:00,64.78,65.55,64.7,65.54,78266.0,61.0651,61.7909,60.9897,61.7815,78266.0
2021-11-16 12:00:00,65.52,65.82,65.37,65.74,73302.0,61.7626,62.0454,61.6212,61.97,73302.0
2021-11-16 12:30:00,65.76,65.9,65.65,65.73,45142.0,61.9889,62.1209,61.8852,61.9606,45142.0
2021-11-16 13:00:00,65.77,65.92,65.7,65.72,39535.0,61.9983,62.1397,61.9323,61.9512,39535.0
2021-11-16 13:30:00,65.7,65.82,65.67,65.67,43155.0,61.9323,62.0454,61.904,61.904,43155.0
2021-11-16 14:00:00,65.66,65.8,65.59,65.69,35560.0,61.8946,62.0266,61.8286,61.9229,35560.0
2021-11-16 14:30:00,65.68,65.81,65.54,65.57,35513.0,61.9135,62.036,61.7815,61.8098,35513.0
2021-11-16 15:00:00,65.58,65.76,65.52,65.75,58175.0,61.8192,61.9889,61.7626,61.9795,58175.0
2021-11-16 15:30:00,65.74,65.89,65.28,65.36,156474.0,61.97,62.1114,61.5364,61.6118,156474.0
2021-11-17 09:30:00,64.32,65.2,64.01,64.44,136776.0,60.6315,61.461,60.3392,60.7446,136776.0
2021-11-17 10:00:00,64.47,64.75,64.09,64.31,53020.0,60.7729,61.0368,60.4146,60.622,53020.0
2021-11-17 10:30:00,64.31,64.85,64.27,64.49,59646.0,60.622,61.1311,60.5843,60.7917,59646.0
2021-11-17 11:00:00,64.49,64.62,64.05,64.17,53551.0,60.7917,60.9143,60.3769,60.4901,53551.0
2021-11-17 11:30:00,64.16,64.3,63.91,64.22,59475.0,60.4806,60.6126,60.245,60.5372,59475.0
2021-11-17 12:00:00,64.21,64.21,63.64,63.65,61771.0,60.5278,60.5278,59.9905,59.9999,61771.0
2021-11-17 12:30:00,63.64,63.81,63.41,63.8,73194.0,59.9905,60.1507,59.7736,60.1413,73194.0
2021-11-17 13:00:00,63.8,64.24,63.72,64.03,138146.0,60.1413,60.556,60.0659,60.3581,138146.0
2021-11-17 13:30:00,64.03,64.16,63.84,64.01,74704.0,60.3581,60.4806,60.179,60.3392,74704.0
2021-11-17 14:00:00,64.0,64.01,63.28,63.48,80523.0,60.3298,60.3392,59.6511,59.8396,80523.0
2021-11-17 14:30:00,63.47,63.53,63.12,63.18,98400.0,59.8302,59.8868,59.5003,59.5568,98400.0
2021-11-17 15:00:00,63.16,63.21,62.99,63.19,115220.0,59.538,59.5851,59.3777,59.5663,115220.0
2021-11-17 15:30:00,63.16,63.35,62.95,62.96,271384.0,59.538,59.7171,59.34,59.3495,271384.0
2021-11-18 09:30:00,62.6,63.78,62.5,63.45,92864.0,59.0101,60.1224,58.9158,59.8114,92864.0
2021-11-18 10:00:00,63.43,63.52,62.72,62.81,55390.0,59.7925,59.8773,59.1232,59.2081,55390.0
2021-11-18 10:30:00,62.95,63.62,62.95,63.56,41635.0,59.34,59.9716,59.34,59.915,41635.0
2021-11-18 11:00:00,63.53,63.65,63.39,63.52,31799.0,59.8868,59.9999,59.7548,59.8773,31799.0
2021-11-18 11:30:00,63.51,63.65,63.07,63.41,34752.0,59.8679,59.9999,59.4531,59.7736,34752.0
2021-11-18 12:00:00,63.41,63.57,63.38,63.49,17229.0,59.7736,59.9245,59.7454,59.8491,17229.0
2021-11-18 12:30:00,63.5,63.65,63.28,63.36,23393.0,59.8585,59.9999,59.6511,59.7265,23393.0
2021-11-18 13:00:00,63.36,63.69,63.33,63.61,21512.0,59.7265,60.0376,59.6982,59.9622,21512.0
2021-11-18 13:30:00,63.6,63.63,63.49,63.52,19839.0,59.9527,59.981,59.8491,59.8773,19839.0
2021-11-18 14:00:00,63.53,63.7,63.44,63.7,34659.0,59.8868,60.047,59.8019,60.047,34659.0
2021-11-18 14:30:00,63.75,63.95,63.72,63.91,52513.0,60.0941,60.2827,60.0659,60.245,52513.0
2021-11-18 15:00:00,63.91,63.96,63.73,63.85,47685.0,60.245,60.2921,60.0753,60.1884,47685.0
2021-11-18 15:30:00,63.85,63.85,63.47,63.61,169695.0,60.1884,60.1884,59.8302,59.9622,169695.0
2021-11-19 09:30:00,63.0,63.67,62.79,63.45,92317.0,59.3872,60.0187,59.1892,59.8114,92317.0
2021-11-19 10:00:00,63.41,63.44,62.63,62.63,77129.0,59.7736,59.8019,59.0384,59.0384,77129.0
2021-11-19 10:30:00,62.64,62.94,62.6,62.91,58289.0,59.0478,59.3306,59.0101,59.3023,58289.0
2021-11-19 11:00:00,62.89,63.15,62.89,63.14,55391.0,59.2835,59.5286,59.2835,59.5191,55391.0
2021-11-19 11:30:00,63.13,63.32,63.11,63.31,42273.0,59.5097,59.6888,59.4908,59.6794,42273.0
2021-11-19 12:00:00,63.29,63.97,63.28,63.95,72045.0,59.6605,60.3015,59.6511,60.2827,72045.0
2021-11-19 12:30:00,63.97,64.12,63.89,63.94,34409.0,60.3015,60.4429,60.2261,60.2733,34409.0
2021-11-19 13:00:00,63.94,64.13,63.82,63.82,38557.0,60.2733,60.4524,60.1601,60.1601,38557.0
2021-11-19 13:30:00,63.81,63.85,63.5,63.65,29509.0,60.1507,60.1884,59.8585,59.9999,29509.0
2021-11-19 14:00:00,63.64,63.86,63.61,63.61,56124.0,59.9905,60.1978,59.9622,59.9622,56124.0
2021-11-19 14:30:00,63.6,63.6,63.16,63.39,40848.0,59.9527,59.9527,59.538,59.7548,40848.0
2021-11-19 15:00:00,63.38,63.51,63.23,63.3,74511.0,59.7454,59.8679,59.604,59.67,74511.0
2021-11-19 15:30:00,63.3,63.35,63.01,63.12,141566.0,59.67,59.7171,59.3966,59.5003,141566.0
2021-11-22 09:30:00,64.12,65.87,63.96,65.64,198771.0,60.4429,62.0926,60.2921,61.8758,198771.0
2021-11-22 10:00:00,65.59,66.42,65.55,65.86,157708.0,61.8286,62.611,61.7909,62.0831,157708.0
2021-11-22 10:30:00,65.89,67.2,65.88,67.03,151775.0,62.1114,63.3463,62.102,63.1861,151775.0
2021-11-22 11:00:00,67.03,67.54,66.97,67.53,148573.0,63.1861,63.6668,63.1295,63.6574,148573.0
2021-11-22 11:30:00,67.55,68.02,66.97,67.17,112777.0,63.6762,64.1193,63.1295,63.318,112777.0
2021-11-22 12:00:00,67.16,67.77,67.06,67.58,47413.0,63.3086,63.8836,63.2143,63.7045,47413.0
2021-11-22 12:30:00,67.61,68.0,67.57,67.92,76444.0,63.7328,64.1004,63.6951,64.025,76444.0
2021-11-22 13:00:00,67.87,68.66,67.87,68.66,119351.0,63.9779,64.7226,63.9779,64.7226,119351.0
2021-11-22 13:30:00,68.66,69.02,68.58,68.74,116697.0,64.7226,65.0619,64.6472,64.798,116697.0
2021-11-22 14:00:00,68.74,68.88,68.44,68.51,74867.0,64.798,64.93,64.5152,64.5812,74867.0
2021-11-22 14:30:00,68.5,68.78,68.19,68.24,51613.0,64.5718,64.8357,64.2795,64.3267,51613.0
2021-11-22 15:00:00,68.28,68.36,68.05,68.06,72395.0,64.3644,64.4398,64.1476,64.157,72395.0
2021-11-22 15:30:00,68.06,68.17,66.96,67.02,370078.0,64.157,64.2607,63.1201,63.1766,370078.0
2021-11-23 09:30:00,67.69,68.64,67.09,68.29,167470.0,63.8082,64.7037,63.2426,64.3738,167470.0
2021-11-23 10:00:00,68.2,68.54,67.34,67.76,172611.0,64.289,64.6095,63.4783,63.8742,172611.0
2021-11-23 10:30:00,67.72,67.81,66.78,66.78,101993.0,63.8365,63.9213,62.9504,62.9504,101993.0
2021-11-23 11:00:00,66.81,67.08,66.3,66.59,78914.0,62.9787,63.2332,62.4979,62.7713,78914.0
2021-11-23 11:30:00,66.58,67.21,66.42,67.2,68462.0,62.7619,63.3557,62.611,63.3463,68462.0
2021-11-23 12:00:00,67.16,67.3,66.69,67.21,65352.0,63.3086,63.4406,62.8655,63.3557,65352.0
2021-11-23 12:30:00,67.27,67.35,67.0,67.15,36299.0,63.4123,63.4877,63.1578,63.2992,36299.0
2021-11-23 13:00:00,67.1,67.47,66.94,67.38,39584.0,63.252,63.6008,63.1012,63.516,39584.0
2021-11-23 13:30:00,67.41,67.8,67.34,67.61,47037.0,63.5443,63.9119,63.4783,63.7328,47037.0
2021-11-23 14:00:00,67.59,67.63,67.23,67.39,36698.0,63.7139,63.7516,63.3746,63.5254,36698.0
2021-11-23 14:30:00,67.39,67.53,67.13,67.43,46970.0,63.5254,63.6574,63.2803,63.5631,46970.0
2021-11-23 15:00:00,67.41,67.41,67.09,67.09,55836.0,63.5443,63.5443,63.2426,63.2426,55836.0
2021-11-23 15:30:00,67.1,67.58,67.02,67.45,137592.0,63.252,63.7045,63.1766,63.582,137592.0
2021-11-24 09:30:00,67.02,67.65,65.71,66.37,109485.0,63.1766,63.7705,61.9417,62.5639,109485.0
2021-11-24 10:00:00,66.37,66.71,66.03,66.37,67189.0,62.5639,62.8844,62.2434,62.5639,67189.0
2021-11-24 10:30:00,66.32,66.5,66.15,66.31,29644.0,62.5168,62.6864,62.3565,62.5073,29644.0
2021-11-24 11:00:00,66.32,66.55,66.26,66.3,42103.0,62.5168,62.7336,62.4602,62.4979,42103.0
2021-11-24 11:30:00,66.37,66.37,65.77,65.82,49786.0,62.5639,62.5639,61.9983,62.0454,49786.0
2021-11-24 12:00:00,65.82,66.05,65.47,65.52,48479.0,62.0454,62.2623,61.7155,61.7626,48479.0
2021-11-24 12:30:00,65.52,65.8,65.48,65.78,57725.0,61.7626,62.0266,61.7249,62.0077,57725.0
2021-11-24 13:00:00,65.8,65.91,65.69,65.77,31272.0,62.0266,62.1303,61.9229,61.9983,31272.0
2021-11-24 13:30:00,65.74,65.92,65.72,65.77,41337.0,61.97,62.1397,61.9512,61.9983,41337.0
2021-11-24 14:00:00,65.77,65.88,65.43,65.45,36523.0,61.9983,62.102,61.6778,61.6967,36523.0
2021-11-24 14:30:00,65.45,65.59,65.35,65.5,31668.0,61.6967,61.8286,61.6024,61.7438,31668.0
2021-11-24 15:00:00,65.49,65.61,65.31,65.57,52429.0,61.7344,61.8475,61.5647,61.8098,52429.0
2021-11-24 15:30:00,65.56,65.56,65.09,65.15,172585.0,61.8003,61.8003,61.3573,61.4139,172585.0
2021-11-26 09:30:00,62.01,62.8,60.89,61.51,317230.0,58.4539,59.1986,57.3982,57.9826,317230.0
2021-11-26 10:00:00,61.47,62.4,61.04,62.39,140791.0,57.9449,58.8216,57.5396,58.8121,140791.0
2021-11-26 10:30:00,62.44,62.53,61.95,62.14,74153.0,58.8593,58.9441,58.3974,58.5765,74153.0
2021-11-26 11:00:00,62.11,62.46,61.96,62.23,90531.0,58.5482,58.8781,58.4068,58.6613,90531.0
2021-11-26 11:30:00,62.25,62.96,62.2,62.96,88247.0,58.6802,59.3495,58.633,59.3495,88247.0
2021-11-26 12:00:00,62.97,64.19,62.94,64.19,170169.0,59.3589,60.5089,59.3306,60.5089,170169.0
2021-11-26 12:30:00,64.14,64.57,63.36,63.51,164993.0,60.4618,60.8671,59.7265,59.8679,164993.0
2021-11-29 09:30:00,63.56,64.37,62.45,62.83,131138.0,59.915,60.6786,58.8687,59.2269,131138.0
2021-11-29 10:00:00,62.72,62.93,61.83,61.84,66140.0,59.1232,59.3212,58.2843,58.2937,66140.0
2021-11-29 10:30:00,61.89,61.96,61.5,61.8,68787.0,58.3408,58.4068,57.9732,58.256,68787.0
2021-11-29 11:00:00,61.81,62.2,61.38,61.38,82001.0,58.2654,58.633,57.8601,57.8601,82001.0
2021-11-29 11:30:00,61.4,61.75,61.31,61.75,64187.0,57.8789,58.2088,57.7941,58.2088,64187.0
2021-11-29 12:00:00,61.75,62.13,61.75,62.13,41942.0,58.2088,58.567,58.2088,58.567,41942.0
2021-11-29 12:30:00,62.13,62.48,62.13,62.22,45220.0,58.567,58.897,58.567,58.6519,45220.0
2021-11-29 13:00:00,62.23,62.45,62.08,62.37,33844.0,58.6613,58.8687,58.5199,58.7933,33844.0
2021-11-29 13:30:00,62.39,62.46,61.92,61.96,42989.0,58.8121,58.8781,58.3691,58.4068,42989.0
2021-11-29 14:00:00,61.95,62.06,61.64,61.64,38077.0,58.3974,58.5011,58.1051,58.1051,38077.0
2021-11-29 14:30:00,61.66,61.68,61.12,61.4,79736.0,58.124,58.1429,57.615,57.8789,79736.0
2021-11-29 15:00:00,61.47,61.61,61.39,61.47,47553.0,57.9449,58.0769,57.8695,57.9449,47553.0
2021-11-29 15:30:00,61.45,61.62,61.27,61.38,210397.0,57.926,58.0863,57.7564,57.8601,210397.0
2021-11-30 09:30:00,61.06,61.47,60.38,60.63,121923.0,57.5584,57.9449,56.9174,57.1531,121923.0
2021-11-30 10:00:00,60.59,61.12,60.24,60.64,97453.0,57.1154,57.615,56.7854,57.1625,97453.0
2021-11-30 10:30:00,60.67,61.2,60.2,60.25,224906.0,57.1908,57.6904,56.7477,56.7949,224906.0
2021-11-30 11:00:00,60.24,60.62,59.97,60.26,99147.0,56.7854,57.1436,56.5309,56.8043,99147.0
2021-11-30 11:30:00,60.25,60.34,59.58,59.93,99873.0,56.7949,56.8797,56.1633,56.4932,99873.0
2021-11-30 12:00:00,59.92,60.06,59.4,59.91,103405.0,56.4838,56.6158,55.9936,56.4744,103405.0
2021-11-30 12:30:00,59.89,60.2,59.7,59.89,60553.0,56.4555,56.7477,56.2764,56.4555,60553.0
2021-11-30 13:00:00,59.92,60.08,59.53,60.06,61550.0,56.4838,56.6346,56.1162,56.6158,61550.0
2021-11-30 13:30:00,60.09,60.34,60.04,60.32,45412.0,56.644,56.8797,56.5969,56.8608,45412.0
2021-11-30 14:00:00,60.31,60.57,60.18,60.2,53169.0,56.8514,57.0965,56.7289,56.7477,53169.0
2021-11-30 14:30:00,60.18,60.32,60.11,60.14,66790.0,56.7289,56.8608,56.6629,56.6912,66790.0
2021-11-30 15:00:00,60.11,60.31,60.05,60.17,70347.0,56.6629,56.8514,56.6063,56.7194,70347.0
2021-11-30 15:30:00,60.15,60.47,59.59,59.81,206350.0,56.7006,57.0022,56.1727,56.3801,206350.0
2021-12-01 09:30:00,61.66,61.76,60.61,61.76,139198.0,58.124,58.2183,57.1342,58.2183,139198.0
2021-12-01 10:00:00,61.71,62.16,61.56,62.13,64721.0,58.1711,58.5953,58.0297,58.567,64721.0
2021-12-01 10:30:00,62.11,62.28,61.49,62.0,63524.0,58.5482,58.7084,57.9638,58.4445,63524.0
2021-12-01 11:00:00,62.0,62.48,61.95,62.07,78176.0,58.4445,58.897,58.3974,58.5105,78176.0
2021-12-01 11:30:00,62.1,62.21,61.45,61.59,80406.0,58.5388,58.6425,57.926,58.058,80406.0
2021-12-01 12:00:00,61.59,62.11,61.53,61.8,60367.0,58.058,58.5482,58.0015,58.256,60367.0
2021-12-01 12:30:00,61.85,61.99,61.29,61.29,75897.0,58.3031,58.4351,57.7752,57.7752,75897.0
2021-12-01 13:00:00,61.31,61.46,60.91,61.37,82072.0,57.7941,57.9355,57.417,57.8506,82072.0
2021-12-01 13:30:00,61.37,61.42,60.77,61.0,106923.0,57.8506,57.8978,57.285,57.5019,106923.0
2021-12-01 14:00:00,61.0,61.1,60.33,60.64,56731.0,57.5019,57.5961,56.8703,57.1625,56731.0
2021-12-01 14:30:00,60.62,60.75,60.28,60.31,66688.0,57.1436,57.2662,56.8231,56.8514,66688.0
2021-12-01 15:00:00,60.33,60.39,59.73,59.85,88359.0,56.8703,56.9268,56.3047,56.4178,88359.0
2021-12-01 15:30:00,59.85,59.94,59.06,59.06,222280.0,56.4178,56.5026,55.6731,55.6731,222280.0
2021-12-02 09:30:00,59.89,60.4,58.92,60.21,147686.0,56.4555,56.9363,55.5411,56.7572,147686.0
2021-12-02 10:00:00,60.2,60.47,59.69,60.42,109652.0,56.7477,57.0022,56.267,56.9551,109652.0
2021-12-02 10:30:00,60.42,60.65,59.72,60.3,91974.0,56.9551,57.1719,56.2953,56.842,91974.0
2021-12-02 11:00:00,60.33,60.75,60.17,60.71,103694.0,56.8703,57.2662,56.7194,57.2285,103694.0
2021-12-02 11:30:00,60.69,60.83,60.27,60.73,57181.0,57.2096,57.3416,56.8137,57.2473,57181.0
2021-12-02 12:00:00,60.72,60.93,60.63,60.67,37171.0,57.2379,57.4359,57.1531,57.1908,37171.0
2021-12-02 12:30:00,60.67,60.86,60.55,60.58,38006.0,57.1908,57.3699,57.0777,57.1059,38006.0
2021-12-02 13:00:00,60.62,60.62,59.97,60.04,48684.0,57.1436,57.1436,56.5309,56.5969,48684.0
2021-12-02 13:30:00,60.09,60.43,59.95,60.38,52245.0,56.644,56.9645,56.5121,56.9174,52245.0
2021-12-02 14:00:00,60.35,60.51,60.18,60.33,76659.0,56.8891,57.04,56.7289,56.8703,76659.0
2021-12-02 14:30:00,60.32,60.35,59.88,59.97,68402.0,56.8608,56.8891,56.4461,56.5309,68402.0
2021-12-02 15:00:00,59.98,60.21,59.71,59.9,71512.0,56.5403,56.7572,56.2858,56.4649,71512.0
2021-12-02 15:30:00,59.91,60.01,59.35,59.6,172079.0,56.4744,56.5686,55.9465,56.1821,172079.0
2021-12-03 09:30:00,59.95,61.46,59.89,60.55,200139.0,56.5121,57.9355,56.4555,57.0777,200139.0
2021-12-03 10:00:00,60.55,60.7,60.02,60.55,65878.0,57.0777,57.2191,56.5781,57.0777,65878.0
2021-12-03 10:30:00,60.55,60.55,59.46,59.46,82957.0,57.0777,57.0777,56.0502,56.0502,82957.0
2021-12-03 11:00:00,59.39,60.07,59.39,60.0,104198.0,55.9842,56.6252,55.9842,56.5592,104198.0
2021-12-03 11:30:00,59.99,60.06,59.08,59.09,76123.0,56.5498,56.6158,55.692,55.7014,76123.0
2021-12-03 12:00:00,59.06,59.78,58.89,59.65,67400.0,55.6731,56.3518,55.5129,56.2293,67400.0
2021-12-03 12:30:00,59.62,59.98,59.33,59.52,52792.0,56.201,56.5403,55.9276,56.1067,52792.0
2021-12-03 13:00:00,59.51,59.72,59.39,59.44,32765.0,56.0973,56.2953,55.9842,56.0313,32765.0
2021-12-03 13:30:00,59.39,59.42,59.04,59.31,41438.0,55.9842,56.0125,55.6543,55.9088,41438.0
2021-12-03 14:00:00,59.31,59.61,59.08,59.58,48384.0,55.9088,56.1916,55.692,56.1633,48384.0
2021-12-03 14:30:00,59.54,59.55,59.13,59.19,47946.0,56.1256,56.135,55.7391,55.7956,47946.0
2021-12-03 15:00:00,59.21,59.51,58.97,59.43,92750.0,55.8145,56.0973,55.5883,56.0219,92750.0
2021-12-03 15:30:00,59.43,59.73,58.98,59.4,156535.0,56.0219,56.3047,55.5977,55.9936,156535.0
2021-12-06 09:30:00,59.74,60.48,59.55,59.96,97148.0,56.3141,57.0117,56.135,56.5215,97148.0
2021-12-06 10:00:00,60.06,60.53,59.82,60.42,79841.0,56.6158,57.0588,56.3895,56.9551,79841.0
2021-12-06 10:30:00,60.43,61.1,60.27,61.07,87259.0,56.9645,57.5961,56.8137,57.5678,87259.0
2021-12-06 11:00:00,61.05,61.05,60.4,60.59,52317.0,57.549,57.549,56.9363,57.1154,52317.0
2021-12-06 11:30:00,60.56,60.74,60.46,60.56,47816.0,57.0871,57.2568,56.9928,57.0871,47816.0
2021-12-06 12:00:00,60.58,60.95,60.54,60.79,74958.0,57.1059,57.4547,57.0682,57.3039,74958.0
2021-12-06 12:30:00,60.77,60.8,60.52,60.7,29576.0,57.285,57.3133,57.0494,57.2191,29576.0
2021-12-06 13:00:00,60.71,60.8,60.48,60.69,37446.0,57.2285,57.3133,57.0117,57.2096,37446.0
2021-12-06 13:30:00,60.69,61.06,60.61,61.01,48453.0,57.2096,57.5584,57.1342,57.5113,48453.0
2021-12-06 14:00:00,61.02,61.08,60.75,60.78,46385.0,57.5207,57.5773,57.2662,57.2945,46385.0
2021-12-06 14:30:00,60.77,60.84,60.46,60.58,32855.0,57.285,57.351,56.9928,57.1059,32855.0
2021-12-06 15:00:00,60.55,60.67,60.33,60.44,75719.0,57.0777,57.1908,56.8703,56.974,75719.0
2021-12-06 15:30:00,60.42,60.63,59.92,60.0,289535.0,56.9551,57.1531,56.4838,56.5592,289535.0
2021-12-07 09:30:00,61.42,62.5,60.98,62.29,289242.0,57.8978,58.9158,57.483,58.7179,289242.0
2021-12-07 10:00:00,62.31,62.6,62.21,62.37,114950.0,58.7367,59.0101,58.6425,58.7933,114950.0
2021-12-07 10:30:00,62.39,63.03,62.16,63.03,106631.0,58.8121,59.4154,58.5953,59.4154,106631.0
2021-12-07 11:00:00,63.05,63.4,62.95,62.95,46689.0,59.4343,59.7642,59.34,59.34,46689.0
2021-12-07 11:30:00,62.94,62.97,62.47,62.55,37795.0,59.3306,59.3589,58.8876,58.963,37795.0
2021-12-07 12:00:00,62.59,62.66,62.27,62.59,21653.0,59.0007,59.0667,58.699,59.0007,21653.0
2021-12-07 12:30:00,62.6,62.8,62.43,62.78,27188.0,59.0101,59.1986,58.8498,59.1798,27188.0
2021-12-07 13:00:00,62.78,62.86,62.59,62.75,41560.0,59.1798,59.2552,59.0007,59.1515,41560.0
2021-12-07 13:30:00,62.78,62.79,62.45,62.67,53048.0,59.1798,59.1892,58.8687,59.0761,53048.0
2021-12-07 14:00:00,62.65,62.83,62.64,62.75,54903.0,59.0572,59.2269,59.0478,59.1515,54903.0
2021-12-07 14:30:00,62.73,62.82,62.58,62.81,104127.0,59.1326,59.2175,58.9912,59.2081,104127.0
2021-12-07 15:00:00,62.79,62.97,62.51,62.51,98970.0,59.1892,59.3589,58.9253,58.9253,98970.0
2021-12-07 15:30:00,62.51,62.66,62.1,62.18,275686.0,58.9253,59.0667,58.5388,58.6142,275686.0
2021-12-08 09:30:00,62.44,62.67,60.83,61.7,141578.0,58.8593,59.0761,57.3416,58.1617,141578.0
2021-12-08 10:00:00,61.62,61.8,61.28,61.29,45997.0,58.0863,58.256,57.7658,57.7752,45997.0
2021-12-08 10:30:00,61.35,61.76,61.29,61.64,28090.0,57.8318,58.2183,57.7752,58.1051,28090.0
2021-12-08 11:00:00,61.66,61.89,61.62,61.78,32475.0,58.124,58.3408,58.0863,58.2371,32475.0
2021-12-08 11:30:00,61.8,61.98,61.73,61.88,33805.0,58.256,58.4257,58.19,58.3314,33805.0
2021-12-08 12:00:00,61.87,61.94,61.7,61.75,36082.0,58.322,58.3879,58.1617,58.2088,36082.0
2021-12-08 12:30:00,61.77,62.15,61.77,62.06,63484.0,58.2277,58.5859,58.2277,58.5011,63484.0
2021-12-08 13:00:00,62.07,62.1,61.8,61.9,21523.0,58.5105,58.5388,58.256,58.3502,21523.0
2021-12-08 13:30:00,61.89,61.92,61.6,61.62,35476.0,58.3408,58.3691,58.0674,58.0863,35476.0
2021-12-08 14:00:00,61.61,61.76,61.51,61.65,40917.0,58.0769,58.2183,57.9826,58.1146,40917.0
2021-12-08 14:30:00,61.66,61.66,61.34,61.57,46952.0,58.124,58.124,57.8224,58.0392,46952.0
2021-12-08 15:00:00,61.57,61.66,61.33,61.38,78517.0,58.0392,58.124,57.8129,57.8601,78517.0
2021-12-08 15:30:00,61.38,61.54,61.16,61.22,197982.0,57.8601,58.0109,57.6527,57.7092,197982.0
2021-12-09 09:30:00,60.39,60.58,59.59,60.19,133691.0,56.9268,57.1059,56.1727,56.7383,133691.0
2021-12-09 10:00:00,60.17,61.03,60.15,60.72,108319.0,56.7194,57.5301,56.7006,57.2379,108319.0
2021-12-09 10:30:00,60.78,60.79,60.41,60.69,42388.0,57.2945,57.3039,56.9457,57.2096,42388.0
2021-12-09 11:00:00,60.7,60.91,60.64,60.71,48035.0,57.2191,57.417,57.1625,57.2285,48035.0
2021-12-09 11:30:00,60.71,60.79,60.51,60.58,39382.0,57.2285,57.3039,57.04,57.1059,39382.0
2021-12-09 12:00:00,60.58,60.81,60.46,60.81,38867.0,57.1059,57.3227,56.9928,57.3227,38867.0
2021-12-09 12:30:00,60.83,60.83,60.5,60.63,74325.0,57.3416,57.3416,57.0305,57.1531,74325.0
2021-12-09 13:00:00,60.63,60.85,60.55,60.68,65381.0,57.1531,57.3605,57.0777,57.2002,65381.0
2021-12-09 13:30:00,60.68,60.84,60.65,60.82,47495.0,57.2002,57.351,57.1719,57.3322,47495.0
2021-12-09 14:00:00,60.82,60.89,60.7,60.77,44694.0,57.3322,57.3982,57.2191,57.285,44694.0
2021-12-09 14:30:00,60.77,60.87,60.62,60.68,45400.0,57.285,57.3793,57.1436,57.2002,45400.0
2021-12-09 15:00:00,60.68,61.1,60.67,61.09,57540.0,57.2002,57.5961,57.1908,57.5867,57540.0
2021-12-09 15:30:00,61.08,61.22,60.97,61.06,134945.0,57.5773,57.7092,57.4736,57.5584,134945.0
2021-12-10 09:30:00,61.63,61.84,60.22,60.22,105917.0,58.0957,58.2937,56.7666,56.7666,105917.0
2021-12-10 10:00:00,60.28,60.39,59.94,60.12,92608.0,56.8231,56.9268,56.5026,56.6723,92608.0
2021-12-10 10:30:00,60.16,60.38,59.63,59.9,70860.0,56.71,56.9174,56.2104,56.4649,70860.0
2021-12-10 11:00:00,59.87,60.09,59.27,59.6,103379.0,56.4367,56.644,55.8711,56.1821,103379.0
2021-12-10 11:30:00,59.62,59.99,59.56,59.86,66355.0,56.201,56.5498,56.1444,56.4272,66355.0
2021-12-10 12:00:00,59.91,60.27,59.91,60.13,60777.0,56.4744,56.8137,56.4744,56.6817,60777.0
2021-12-10 12:30:00,60.15,60.22,59.8,59.85,55876.0,56.7006,56.7666,56.3707,56.4178,55876.0
2021-12-10 13:00:00,59.87,60.13,59.75,60.0,88571.0,56.4367,56.6817,56.3235,56.5592,88571.0
2021-12-10 13:30:00,60.01,60.01,59.7,59.84,40462.0,56.5686,56.5686,56.2764,56.4084,40462.0
2021-12-10 14:00:00,59.82,59.82,59.58,59.64,50944.0,56.3895,56.3895,56.1633,56.2198,50944.0
2021-12-10 14:30:00,59.67,59.92,59.41,59.53,83334.0,56.2481,56.4838,56.003,56.1162,83334.0
2021-12-10 15:00:00,59.53,59.72,59.38,59.69,73706.0,56.1162,56.2953,55.9748,56.267,73706.0
2021-12-10 15:30:00,59.69,60.13,59.67,60.1,166193.0,56.267,56.6817,56.2481,56.6535,166193.0
2021-12-13 09:30:00,60.37,60.61,58.39,58.93,133755.0,56.908,57.1342,55.0415,55.5506,133755.0
2021-12-13 10:00:00,58.97,59.16,58.68,58.82,51903.0,55.5883,55.7674,55.3149,55.4469,51903.0
2021-12-13 10:30:00,58.82,59.08,58.74,58.89,44972.0,55.4469,55.692,55.3715,55.5129,44972.0
2021-12-13 11:00:00,58.86,58.86,58.53,58.8,53222.0,55.4846,55.4846,55.1735,55.428,53222.0
2021-12-13 11:30:00,58.79,59.32,58.79,59.12,67523.0,55.4186,55.9182,55.4186,55.7297,67523.0
2021-12-13 12:00:00,59.05,59.67,59.03,59.66,50365.0,55.6637,56.2481,55.6448,56.2387,50365.0
2021-12-13 12:30:00,59.62,59.8,59.35,59.38,46574.0,56.201,56.3707,55.9465,55.9748,46574.0
2021-12-13 13:00:00,59.35,59.46,59.2,59.2,48295.0,55.9465,56.0502,55.8051,55.8051,48295.0
2021-12-13 13:30:00,59.2,59.58,59.13,59.58,45519.0,55.8051,56.1633,55.7391,56.1633,45519.0
2021-12-13 14:00:00,59.55,60.28,59.55,60.09,82762.0,56.135,56.8231,56.135,56.644,82762.0
2021-12-13 14:30:00,60.09,60.22,59.94,60.19,57143.0,56.644,56.7666,56.5026,56.7383,57143.0
2021-12-13 15:00:00,60.19,60.51,60.19,60.35,64051.0,56.7383,57.04,56.7383,56.8891,64051.0
2021-12-13 15:30:00,60.32,60.45,59.77,59.84,203647.0,56.8608,56.9834,56.3424,56.4084,203647.0
2021-12-14 09:30:00,59.93,62.46,59.71,62.12,187376.0,56.4932,58.8781,56.2858,58.5576,187376.0
2021-12-14 10:00:00,62.07,62.47,61.88,62.45,97508.0,58.5105,58.8876,58.3314,58.8687,97508.0
2021-12-14 10:30:00,62.46,62.58,61.9,62.24,91884.0,58.8781,58.9912,58.3502,58.6707,91884.0
2021-12-14 11:00:00,62.22,62.53,61.97,62.49,94964.0,58.6519,58.9441,58.4162,58.9064,94964.0
2021-12-14 11:30:00,62.47,62.57,62.03,62.04,91792.0,58.8876,58.9818,58.4728,58.4822,91792.0
2021-12-14 12:00:00,62.04,62.35,61.94,62.33,51963.0,58.4822,58.7744,58.3879,58.7556,51963.0
2021-12-14 12:30:00,62.31,62.37,61.85,61.91,40682.0,58.7367,58.7933,58.3031,58.3597,40682.0
2021-12-14 13:00:00,61.89,61.94,61.63,61.78,35736.0,58.3408,58.3879,58.0957,58.2371,35736.0
2021-12-14 13:30:00,61.79,61.79,61.55,61.59,39202.0,58.2465,58.2465,58.0203,58.058,39202.0
2021-12-14 14:00:00,61.57,62.11,61.55,61.58,68370.0,58.0392,58.5482,58.0203,58.0486,68370.0
2021-12-14 14:30:00,61.6,61.6,61.27,61.37,64215.0,58.0674,58.0674,57.7564,57.8506,64215.0
2021-12-14 15:00:00,61.35,61.54,61.29,61.54,56388.0,57.8318,58.0109,57.7752,58.0109,56388.0
2021-12-14 15:30:00,61.51,61.52,61.12,61.42,186374.0,57.9826,57.992,57.615,57.8978,186374.0
2021-12-15 09:30:00,60.34,60.34,58.91,59.19,171405.0,56.8797,56.8797,55.5317,55.7956,171405.0
2021-12-15 10:00:00,59.22,59.41,58.03,58.3,143833.0,55.8239,56.003,54.7022,54.9567,143833.0
2021-12-15 10:30:00,58.3,58.7,57.78,57.81,110697.0,54.9567,55.3337,54.4665,54.4948,110697.0
2021-12-15 11:00:00,57.8,58.11,57.62,57.71,97743.0,54.4854,54.7776,54.3157,54.4005,97743.0
2021-12-15 11:30:00,57.68,57.71,57.35,57.39,73386.0,54.3722,54.4005,54.0612,54.0989,73386.0
2021-12-15 12:00:00,57.39,57.53,56.92,57.22,97550.0,54.0989,54.2308,53.6558,53.9386,97550.0
2021-12-15 12:30:00,57.24,57.66,57.24,57.59,66041.0,53.9575,54.3534,53.9575,54.2874,66041.0
2021-12-15 13:00:00,57.56,57.71,57.48,57.6,38346.0,54.2591,54.4005,54.1837,54.2968,38346.0
2021-12-15 13:30:00,57.6,57.87,57.58,57.77,57928.0,54.2968,54.5513,54.278,54.4571,57928.0
2021-12-15 14:00:00,57.74,58.07,57.26,57.44,63995.0,54.4288,54.7399,53.9763,54.146,63995.0
2021-12-15 14:30:00,57.44,57.85,57.41,57.64,95152.0,54.146,54.5325,54.1177,54.3345,95152.0
2021-12-15 15:00:00,57.65,58.41,57.49,58.38,120651.0,54.344,55.0604,54.1931,55.0321,120651.0
2021-12-15 15:30:00,58.36,58.84,58.29,58.82,306747.0,55.0132,55.4657,54.9473,55.4469,306747.0
2021-12-16 09:30:00,59.6,61.77,59.53,61.56,216440.0,56.1821,58.2277,56.1162,58.0297,216440.0
2021-12-16 10:00:00,61.58,62.55,61.31,62.42,187345.0,58.0486,58.963,57.7941,58.8404,187345.0
2021-12-16 10:30:00,62.45,62.87,62.04,62.77,121050.0,58.8687,59.2646,58.4822,59.1703,121050.0
2021-12-16 11:00:00,62.77,63.11,62.22,63.04,112607.0,59.1703,59.4908,58.6519,59.4249,112607.0
2021-12-16 11:30:00,63.0,63.02,62.68,62.8,92146.0,59.3872,59.406,59.0855,59.1986,92146.0
2021-12-16 12:00:00,62.79,62.86,62.39,62.86,84836.0,59.1892,59.2552,58.8121,59.2552,84836.0
2021-12-16 12:30:00,62.84,62.93,62.23,62.28,50545.0,59.2363,59.3212,58.6613,58.7084,50545.0
2021-12-16 13:00:00,62.29,62.47,61.99,62.08,87782.0,58.7179,58.8876,58.4351,58.5199,87782.0
2021-12-16 13:30:00,62.08,62.71,61.96,62.68,141327.0,58.5199,59.1138,58.4068,59.0855,141327.0
2021-12-16 14:00:00,62.67,62.86,62.38,62.58,59106.0,59.0761,59.2552,58.8027,58.9912,59106.0
2021-12-16 14:30:00,62.59,62.98,61.83,62.16,148565.0,59.0007,59.3683,58.2843,58.5953,148565.0
2021-12-16 15:00:00,62.12,62.3,61.78,62.28,59103.0,58.5576,58.7273,58.2371,58.7084,59103.0
2021-12-16 15:30:00,62.29,62.58,62.1,62.38,220443.0,58.7179,58.9912,58.5388,58.8027,220443.0
2021-12-17 09:30:00,61.76,61.92,60.61,61.48,196448.0,58.2183,58.3691,57.1342,57.9543,196448.0
2021-12-17 10:00:00,61.43,62.63,61.27,62.47,112715.0,57.9072,59.0384,57.7564,58.8876,112715.0
2021-12-17 10:30:00,62.45,63.84,62.37,63.5,236316.0,58.8687,60.179,58.7933,59.8585,236316.0
2021-12-17 11:00:00,63.49,63.52,62.77,63.04,55014.0,59.8491,59.8773,59.1703,59.4249,55014.0
2021-12-17 11:30:00,63.02,63.17,62.15,62.26,46653.0,59.406,59.5474,58.5859,58.6896,46653.0
2021-12-17 12:00:00,62.22,62.22,61.86,62.04,32143.0,58.6519,58.6519,58.3125,58.4822,32143.0
2021-12-17 12:30:00,62.01,62.29,61.96,62.13,34690.0,58.4539,58.7179,58.4068,58.567,34690.0
2021-12-17 13:00:00,62.11,62.44,62.07,62.44,24854.0,58.5482,58.8593,58.5105,58.8593,24854.0
2021-12-17 13:30:00,62.41,62.59,62.29,62.35,30025.0,58.831,59.0007,58.7179,58.7744,30025.0
2021-12-17 14:00:00,62.39,62.68,62.36,62.54,33162.0,58.8121,59.0855,58.7839,58.9535,33162.0
2021-12-17 14:30:00,62.5,62.65,62.41,62.58,32778.0,58.9158,59.0572,58.831,58.9912,32778.0
2021-12-17 15:00:00,62.59,62.92,62.44,62.51,57123.0,59.0007,59.3117,58.8593,58.9253,57123.0
2021-12-17 15:30:00,62.52,62.72,61.88,62.33,231864.0,58.9347,59.1232,58.3314,58.7556,231864.0
2021-12-20 09:30:00,60.93,61.3,60.23,60.44,158151.0,57.4359,57.7846,56.776,56.974,158151.0
2021-12-20 10:00:00,60.44,61.33,60.37,60.42,70971.0,56.974,57.8129,56.908,56.9551,70971.0
2021-12-20 10:30:00,60.45,60.46,59.61,59.68,65123.0,56.9834,56.9928,56.1916,56.2575,65123.0
2021-12-20 11:00:00,59.68,59.68,59.01,59.41,131730.0,56.2575,56.2575,55.626,56.003,131730.0
2021-12-20 11:30:00,59.42,59.61,59.06,59.57,63799.0,56.0125,56.1916,55.6731,56.1539,63799.0
2021-12-20 12:00:00,59.54,59.57,59.22,59.4,65700.0,56.1256,56.1539,55.8239,55.9936,65700.0
2021-12-20 12:30:00,59.42,59.73,59.38,59.42,110447.0,56.0125,56.3047,55.9748,56.0125,110447.0
2021-12-20 13:00:00,59.41,59.42,59.06,59.31,93786.0,56.003,56.0125,55.6731,55.9088,93786.0
2021-12-20 13:30:00,59.3,59.5,59.09,59.33,51327.0,55.8993,56.0879,55.7014,55.9276,51327.0
2021-12-20 14:00:00,59.34,59.57,59.21,59.53,43962.0,55.937,56.1539,55.8145,56.1162,43962.0
2021-12-20 14:30:00,59.57,59.57,58.94,58.98,90962.0,56.1539,56.1539,55.56,55.5977,90962.0
2021-12-20 15:00:00,59.0,59.42,58.91,59.4,83393.0,55.6165,56.0125,55.5317,55.9936,83393.0
2021-12-20 15:30:00,59.39,59.42,59.06,59.35,164192.0,55.9842,56.0125,55.6731,55.9465,164192.0
2021-12-21 09:30:00,60.33,60.79,59.85,60.41,120815.0,56.8703,57.3039,56.4178,56.9457,120815.0
2021-12-21 10:00:00,60.44,61.19,60.44,60.56,55583.0,56.974,57.681,56.974,57.0871,55583.0
2021-12-21 10:30:00,60.53,60.76,60.34,60.55,34610.0,57.0588,57.2756,56.8797,57.0777,34610.0
2021-12-21 11:00:00,60.61,61.2,60.59,61.16,77511.0,57.1342,57.6904,57.1154,57.6527,77511.0
2021-12-21 11:30:00,61.16,61.35,60.9,61.1,47314.0,57.6527,57.8318,57.4076,57.5961,47314.0
2021-12-21 12:00:00,61.07,61.23,60.83,61.21,49208.0,57.5678,57.7187,57.3416,57.6998,49208.0
2021-12-21 12:30:00,61.3,61.38,61.06,61.38,34243.0,57.7846,57.8601,57.5584,57.8601,34243.0
2021-12-21 13:00:00,61.38,61.38,61.06,61.29,29653.0,57.8601,57.8601,57.5584,57.7752,29653.0
2021-12-21 13:30:00,61.29,61.34,60.99,60.99,19692.0,57.7752,57.8224,57.4924,57.4924,19692.0
2021-12-21 14:00:00,60.97,61.02,60.71,60.98,27618.0,57.4736,57.5207,57.2285,57.483,27618.0
2021-12-21 14:30:00,60.98,61.05,60.82,61.05,20129.0,57.483,57.549,57.3322,57.549,20129.0
2021-12-21 15:00:00,61.02,61.26,61.02,61.09,27469.0,57.5207,57.7469,57.5207,57.5867,27469.0
2021-12-21 15:30:00,61.08,61.15,60.96,61.08,96092.0,57.5773,57.6432,57.4641,57.5773,96092.0
2021-12-22 09:30:00,61.14,62.08,60.7,60.85,102902.0,57.6338,58.5199,57.2191,57.3605,102902.0
2021-12-22 10:00:00,60.91,61.81,60.91,61.37,41157.0,57.417,58.2654,57.417,57.8506,41157.0
2021-12-22 10:30:00,61.32,61.53,61.2,61.4,22966.0,57.8035,58.0015,57.6904,57.8789,22966.0
2021-12-22 11:00:00,61.34,61.45,61.15,61.29,28310.0,57.8224,57.926,57.6432,57.7752,28310.0
2021-12-22 11:30:00,61.28,61.45,61.24,61.42,25205.0,57.7658,57.926,57.7281,57.8978,25205.0
2021-12-22 12:00:00,61.43,61.75,61.37,61.55,46793.0,57.9072,58.2088,57.8506,58.0203,46793.0
2021-12-22 12:30:00,61.55,61.58,61.37,61.51,35125.0,58.0203,58.0486,57.8506,57.9826,35125.0
2021-12-22 13:00:00,61.49,61.68,61.46,61.6,24864.0,57.9638,58.1429,57.9355,58.0674,24864.0
2021-12-22 13:30:00,61.61,61.63,61.27,61.27,21968.0,58.0769,58.0957,57.7564,57.7564,21968.0
2021-12-22 14:00:00,61.26,61.4,61.14,61.25,19035.0,57.7469,57.8789,57.6338,57.7375,19035.0
2021-12-22 14:30:00,61.25,61.45,61.18,61.19,18059.0,57.7375,57.926,57.6715,57.681,18059.0
2021-12-22 15:00:00,61.2,61.34,61.12,61.17,40965.0,57.6904,57.8224,57.615,57.6621,40965.0
2021-12-22 15:30:00,61.2,61.48,61.2,61.45,136232.0,57.6904,57.9543,57.6904,57.926,136232.0
2021-12-23 09:30:00,61.91,61.92,60.75,61.17,90616.0,58.3597,58.3691,57.2662,57.6621,90616.0
2021-12-23 10:00:00,61.15,61.55,60.8,61.41,40892.0,57.6432,58.0203,57.3133,57.8883,40892.0
2021-12-23 10:30:00,61.41,61.6,61.32,61.59,34067.0,57.8883,58.0674,57.8035,58.058,34067.0
2021-12-23 11:00:00,61.59,61.7,61.49,61.59,28540.0,58.058,58.1617,57.9638,58.058,28540.0
2021-12-23 11:30:00,61.59,61.61,61.37,61.55,18842.0,58.058,58.0769,57.8506,58.0203,18842.0
2021-12-23 12:00:00,61.53,61.64,61.49,61.53,15563.0,58.0015,58.1051,57.9638,58.0015,15563.0
2021-12-23 12:30:00,61.53,61.53,61.27,61.28,15202.0,58.0015,58.0015,57.7564,57.7658,15202.0
2021-12-23 13:00:00,61.28,61.45,61.26,61.41,22078.0,57.7658,57.926,57.7469,57.8883,22078.0
2021-12-23 13:30:00,61.42,61.59,61.36,61.59,19155.0,57.8978,58.058,57.8412,58.058,19155.0
2021-12-23 14:00:00,61.58,61.86,61.54,61.78,40785.0,58.0486,58.3125,58.0109,58.2371,40785.0
2021-12-23 14:30:00,61.71,61.77,61.55,61.7,33508.0,58.1711,58.2277,58.0203,58.1617,33508.0
2021-12-23 15:00:00,61.71,61.86,61.58,61.6,47096.0,58.1711,58.3125,58.0486,58.0674,47096.0
2021-12-23 15:30:00,61.57,61.85,61.52,61.62,94934.0,58.0392,58.3031,57.992,58.0863,94934.0
2021-12-27 09:30:00,61.88,62.01,61.09,61.54,53029.0,58.3314,58.4539,57.5867,58.0109,53029.0
2021-12-27 10:00:00,61.51,62.18,61.46,62.17,34240.0,57.9826,58.6142,57.9355,58.6048,34240.0
2021-12-27 10:30:00,62.21,62.47,62.15,62.26,40050.0,58.6425,58.8876,58.5859,58.6896,40050.0
2021-12-27 11:00:00,62.31,62.6,62.21,62.6,23412.0,58.7367,59.0101,58.6425,59.0101,23412.0
2021-12-27 11:30:00,62.56,62.56,62.26,62.45,12945.0,58.9724,58.9724,58.6896,58.8687,12945.0
2021-12-27 12:00:00,62.47,62.56,62.41,62.45,15696.0,58.8876,58.9724,58.831,58.8687,15696.0
2021-12-27 12:30:00,62.5,62.62,62.42,62.57,21694.0,58.9158,59.0289,58.8404,58.9818,21694.0
2021-12-27 13:00:00,62.58,62.62,62.51,62.57,12299.0,58.9912,59.0289,58.9253,58.9818,12299.0
2021-12-27 13:30:00,62.55,62.58,62.43,62.49,14382.0,58.963,58.9912,58.8498,58.9064,14382.0
2021-12-27 14:00:00,62.3,62.61,62.29,62.58,26291.0,58.7273,59.0195,58.7179,58.9912,26291.0
2021-12-27 14:30:00,62.61,62.65,62.42,62.56,22366.0,59.0195,59.0572,58.8404,58.9724,22366.0
2021-12-27 15:00:00,62.52,62.62,62.43,62.52,22911.0,58.9347,59.0289,58.8498,58.9347,22911.0
2021-12-27 15:30:00,62.51,62.78,62.4,62.78,111647.0,58.9253,59.1798,58.8216,59.1798,111647.0
2021-12-28 09:30:00,61.88,62.83,61.84,62.73,92401.0,58.3314,59.2269,58.2937,59.1326,92401.0
2021-12-28 10:00:00,62.7,62.91,62.19,62.28,43162.0,59.1044,59.3023,58.6236,58.7084,43162.0
2021-12-28 10:30:00,62.29,62.3,61.9,61.91,36678.0,58.7179,58.7273,58.3502,58.3597,36678.0
2021-12-28 11:00:00,61.88,62.08,61.64,61.84,29083.0,58.3314,58.5199,58.1051,58.2937,29083.0
2021-12-28 11:30:00,61.83,62.0,61.78,61.86,24154.0,58.2843,58.4445,58.2371,58.3125,24154.0
2021-12-28 12:00:00,61.86,61.88,61.62,61.63,28737.0,58.3125,58.3314,58.0863,58.0957,28737.0
2021-12-28 12:30:00,61.59,61.87,61.47,61.7,32101.0,58.058,58.322,57.9449,58.1617,32101.0
2021-12-28 13:00:00,61.7,61.93,61.68,61.86,34717.0,58.1617,58.3785,58.1429,58.3125,34717.0
2021-12-28 13:30:00,61.86,62.07,61.84,62.07,33015.0,58.3125,58.5105,58.2937,58.5105,33015.0
2021-12-28 14:00:00,62.05,62.19,62.03,62.08,24992.0,58.4916,58.6236,58.4728,58.5199,24992.0
2021-12-28 14:30:00,62.07,62.19,62.01,62.18,23646.0,58.5105,58.6236,58.4539,58.6142,23646.0
2021-12-28 15:00:00,62.18,62.54,62.18,62.53,24689.0,58.6142,58.9535,58.6142,58.9441,24689.0
2021-12-28 15:30:00,62.51,62.61,62.23,62.29,67856.0,58.9253,59.0195,58.6613,58.7179,67856.0
2021-12-29 09:30:00,62.31,62.5,61.91,62.11,60244.0,58.7367,58.9158,58.3597,58.5482,60244.0
2021-12-29 10:00:00,62.05,62.25,61.58,62.19,42460.0,58.4916,58.6802,58.0486,58.6236,42460.0
2021-12-29 10:30:00,62.22,62.71,62.22,62.7,31296.0,58.6519,59.1138,58.6519,59.1044,31296.0
2021-12-29 11:00:00,62.7,62.83,62.56,62.63,24799.0,59.1044,59.2269,58.9724,59.0384,24799.0
2021-12-29 11:30:00,62.53,62.56,62.34,62.45,17841.0,58.9441,58.9724,58.765,58.8687,17841.0
2021-12-29 12:00:00,62.45,62.46,62.26,62.32,13656.0,58.8687,58.8781,58.6896,58.7462,13656.0
2021-12-29 12:30:00,62.35,62.74,62.33,62.69,17434.0,58.7744,59.1421,58.7556,59.0949,17434.0
2021-12-29 13:00:00,62.71,62.74,62.27,62.33,171484.0,59.1138,59.1421,58.699,58.7556,171484.0
2021-12-29 13:30:00,62.31,62.36,62.18,62.28,53182.0,58.7367,58.7839,58.6142,58.7084,53182.0
2021-12-29 14:00:00,62.3,62.44,62.22,62.29,26856.0,58.7273,58.8593,58.6519,58.7179,26856.0
2021-12-29 14:30:00,62.31,62.34,62.2,62.32,16824.0,58.7367,58.765,58.633,58.7462,16824.0
2021-12-29 15:00:00,62.31,62.51,62.28,62.51,22073.0,58.7367,58.9253,58.7084,58.9253,22073.0
2021-12-29 15:30:00,62.51,62.62,62.33,62.33,88441.0,58.9253,59.0289,58.7556,58.7556,88441.0
2021-12-30 09:30:00,62.31,62.95,62.21,62.46,41765.0,58.9835,59.5894,58.8889,59.1255,41765.0
2021-12-30 10:00:00,62.39,62.8,62.36,62.46,16514.0,59.0592,59.4474,59.0309,59.1255,16514.0
2021-12-30 10:30:00,62.49,62.55,61.84,61.94,32196.0,59.1539,59.2107,58.5386,58.6333,32196.0
2021-12-30 11:00:00,61.96,62.13,61.82,61.89,29741.0,58.6522,58.8131,58.5197,58.5859,29741.0
2021-12-30 11:30:00,61.89,62.07,61.8,62.07,14625.0,58.5859,58.7563,58.5007,58.7563,14625.0
2021-12-30 12:00:00,62.07,62.17,62.02,62.08,16747.0,58.7563,58.851,58.709,58.7658,16747.0
2021-12-30 12:30:00,62.03,62.13,61.98,62.12,15598.0,58.7185,58.8131,58.6711,58.8037,15598.0
2021-12-30 13:00:00,62.12,62.14,61.93,62.04,18625.0,58.8037,58.8226,58.6238,58.7279,18625.0
2021-12-30 13:30:00,62.03,62.09,61.96,62.08,13208.0,58.7185,58.7753,58.6522,58.7658,13208.0
2021-12-30 14:00:00,62.08,62.08,61.98,62.06,13369.0,58.7658,58.7658,58.6711,58.7469,13369.0
2021-12-30 14:30:00,62.07,62.25,62.07,62.2,15423.0,58.7563,58.9267,58.7563,58.8794,15423.0
2021-12-30 15:00:00,62.2,62.2,62.0,62.04,13000.0,58.8794,58.8794,58.6901,58.7279,13000.0
2021-12-30 15:30:00,62.06,62.21,61.84,61.88,79833.0,58.7469,58.8889,58.5386,58.5765,79833.0
2021-12-31 09:30:00,62.13,62.25,61.48,62.02,38282.0,58.8131,58.9267,58.1978,58.709,38282.0
2021-12-31 10:00:00,61.87,61.87,61.49,61.69,28191.0,58.567,58.567,58.2073,58.3966,28191.0
2021-12-31 10:30:00,61.65,61.91,61.54,61.88,11894.0,58.3588,58.6049,58.2546,58.5765,11894.0
2021-12-31 11:00:00,61.91,61.97,61.73,61.8,16171.0,58.6049,58.6617,58.4345,58.5007,16171.0
2021-12-31 11:30:00,61.78,61.97,61.76,61.8,15189.0,58.4818,58.6617,58.4629,58.5007,15189.0
2021-12-31 12:00:00,61.75,61.82,61.68,61.71,16413.0,58.4534,58.5197,58.3872,58.4156,16413.0
2021-12-31 12:30:00,61.69,62.0,61.57,62.0,17804.0,58.3966,58.6901,58.283,58.6901,17804.0
2021-12-31 13:00:00,62.05,62.06,61.96,62.05,15577.0,58.7374,58.7469,58.6522,58.7374,15577.0
2021-12-31 13:30:00,62.08,62.22,62.08,62.22,15062.0,58.7658,58.8983,58.7658,58.8983,15062.0
2021-12-31 14:00:00,62.24,62.25,61.94,61.99,16416.0,58.9173,58.9267,58.6333,58.6806,16416.0
2021-12-31 14:30:00,62.0,62.07,61.91,62.0,12904.0,58.6901,58.7563,58.6049,58.6901,12904.0
2021-12-31 15:00:00,62.01,62.22,62.01,62.18,21336.0,58.6995,58.8983,58.6995,58.8605,21336.0
2021-12-31 15:30:00,62.16,62.22,61.99,62.04,88865.0,58.8415,58.8983,58.6806,58.7279,88865.0
2022-01-03 09:30:00,62.33,62.65,61.82,62.26,86166.0,59.0025,59.3054,58.5197,58.9362,86166.0
2022-01-03 10:00:00,62.31,63.21,62.12,62.9,111728.0,58.9835,59.8355,58.8037,59.542,111728.0
2022-01-03 10:30:00,62.9,62.9,61.94,62.0,52054.0,59.542,59.542,58.6333,58.6901,52054.0
2022-01-03 11:00:00,61.96,62.09,61.75,61.93,77099.0,58.6522,58.7753,58.4534,58.6238,77099.0
2022-01-03 11:30:00,61.89,61.92,61.37,61.78,31900.0,58.5859,58.6143,58.0937,58.4818,31900.0
2022-01-03 12:00:00,61.81,61.89,61.65,61.79,50740.0,58.5102,58.5859,58.3588,58.4913,50740.0
2022-01-03 12:30:00,61.83,61.83,61.31,61.67,96239.0,58.5291,58.5291,58.0369,58.3777,96239.0
2022-01-03 13:00:00,61.66,61.73,61.52,61.55,32172.0,58.3682,58.4345,58.2357,58.2641,32172.0
2022-01-03 13:30:00,61.53,61.74,61.34,61.68,63565.0,58.2452,58.4439,58.0653,58.3872,63565.0
2022-01-03 14:00:00,61.69,61.83,61.55,61.66,114123.0,58.3966,58.5291,58.2641,58.3682,114123.0
2022-01-03 14:30:00,61.65,61.79,61.6,61.73,36194.0,58.3588,58.4913,58.3114,58.4345,36194.0
2022-01-03 15:00:00,61.72,61.74,61.5,61.65,50156.0,58.425,58.4439,58.2168,58.3588,50156.0
2022-01-03 15:30:00,61.65,61.77,61.39,61.65,147103.0,58.3588,58.4723,58.1126,58.3588,147103.0
2022-01-04 09:30:00,62.3,62.8,62.01,62.31,213476.0,58.9741,59.4474,58.6995,58.9835,213476.0
2022-01-04 10:00:00,62.31,62.69,62.08,62.67,105129.0,58.9835,59.3432,58.7658,59.3243,105129.0
2022-01-04 10:30:00,62.65,63.01,62.53,62.72,100756.0,59.3054,59.6461,59.1918,59.3716,100756.0
2022-01-04 11:00:00,62.72,62.72,62.29,62.49,83183.0,59.3716,59.3716,58.9646,59.1539,83183.0
2022-01-04 11:30:00,62.49,63.05,62.41,63.01,64529.0,59.1539,59.684,59.0782,59.6461,64529.0
2022-01-04 12:00:00,63.0,63.34,62.92,63.3,52937.0,59.6367,59.9585,59.561,59.9207,52937.0
2022-01-04 12:30:00,63.25,63.69,63.23,63.55,54313.0,59.8733,60.2898,59.8544,60.1573,54313.0
2022-01-04 13:00:00,63.54,63.59,63.41,63.5,28576.0,60.1479,60.1952,60.0248,60.11,28576.0
2022-01-04 13:30:00,63.51,63.51,63.08,63.18,29723.0,60.1195,60.1195,59.7124,59.8071,29723.0
2022-01-04 14:00:00,63.2,63.8,63.2,63.69,87155.0,59.826,60.394,59.826,60.2898,87155.0
2022-01-04 14:30:00,63.69,63.77,63.42,63.68,31845.0,60.2898,60.3656,60.0343,60.2804,31845.0
2022-01-04 15:00:00,63.69,63.81,63.66,63.72,36166.0,60.2898,60.4034,60.2614,60.3182,36166.0
2022-01-04 15:30:00,63.7,63.7,63.42,63.47,190541.0,60.2993,60.2993,60.0343,60.0816,190541.0
2022-01-05 09:30:00,64.18,67.48,63.84,67.28,372761.0,60.7537,63.8775,60.4318,63.6882,372761.0
2022-01-05 10:00:00,67.26,67.75,66.7,67.1,179524.0,63.6693,64.1331,63.1392,63.5178,179524.0
2022-01-05 10:30:00,67.08,67.75,66.71,66.84,148612.0,63.4989,64.1331,63.1486,63.2717,148612.0
2022-01-05 11:00:00,66.83,66.91,66.4,66.5,115739.0,63.2622,63.3379,62.8552,62.9498,115739.0
2022-01-05 11:30:00,66.49,66.97,66.19,66.97,88443.0,62.9404,63.3947,62.6564,63.3947,88443.0
2022-01-05 12:00:00,66.97,68.17,66.89,68.01,146126.0,63.3947,64.5307,63.319,64.3792,146126.0
2022-01-05 12:30:00,68.0,68.07,67.29,67.5,47620.0,64.3698,64.436,63.6977,63.8964,47620.0
2022-01-05 13:00:00,67.5,67.63,67.14,67.47,62949.0,63.8964,64.0195,63.5557,63.868,62949.0
2022-01-05 13:30:00,67.45,67.68,67.34,67.56,42005.0,63.8491,64.0668,63.745,63.9532,42005.0
2022-01-05 14:00:00,67.56,67.66,66.68,66.82,64514.0,63.9532,64.0479,63.1202,63.2527,64514.0
2022-01-05 14:30:00,66.8,67.03,66.18,66.24,93899.0,63.2338,63.4515,62.6469,62.7037,93899.0
2022-01-05 15:00:00,66.21,66.39,65.68,66.19,73463.0,62.6753,62.8457,62.1736,62.6564,73463.0
2022-01-05 15:30:00,66.16,66.3,65.89,65.93,152743.0,62.628,62.7605,62.3724,62.4103,152743.0
2022-01-06 09:30:00,66.89,66.93,64.83,65.03,145415.0,63.319,63.3569,61.369,61.5583,145415.0
2022-01-06 10:00:00,65.07,65.14,63.95,64.55,99824.0,61.5962,61.6624,60.536,61.1039,99824.0
2022-01-06 10:30:00,64.57,65.48,64.57,64.96,68246.0,61.1229,61.9843,61.1229,61.492,68246.0
2022-01-06 11:00:00,64.98,65.02,64.38,64.68,37486.0,61.511,61.5488,60.943,61.227,37486.0
2022-01-06 11:30:00,64.57,65.02,64.53,64.98,27049.0,61.1229,61.5488,61.085,61.511,27049.0
2022-01-06 12:00:00,65.03,65.19,64.65,64.67,39002.0,61.5583,61.7098,61.1986,61.2175,39002.0
2022-01-06 12:30:00,64.65,64.74,64.47,64.59,31905.0,61.1986,61.2838,61.0282,61.1418,31905.0
2022-01-06 13:00:00,64.58,64.67,64.23,64.31,35731.0,61.1323,61.2175,60.801,60.8767,35731.0
2022-01-06 13:30:00,64.31,64.32,64.0,64.23,51001.0,60.8767,60.8862,60.5833,60.801,51001.0
2022-01-06 14:00:00,64.21,64.36,63.67,63.94,73877.0,60.7821,60.9241,60.2709,60.5265,73877.0
2022-01-06 14:30:00,63.9,64.08,63.78,64.01,49367.0,60.4886,60.659,60.375,60.5928,49367.0
2022-01-06 15:00:00,64.02,64.04,63.67,64.01,54336.0,60.6022,60.6212,60.2709,60.5928,54336.0
2022-01-06 15:30:00,64.01,64.12,63.83,64.04,183297.0,60.5928,60.6969,60.4224,60.6212,183297.0
2022-01-07 09:30:00,64.4,64.91,63.51,63.57,118307.0,60.9619,61.4447,60.1195,60.1763,118307.0
2022-01-07 10:00:00,63.6,63.6,62.93,63.02,68013.0,60.2047,60.2047,59.5704,59.6556,68013.0
2022-01-07 10:30:00,62.94,63.07,62.24,62.31,85087.0,59.5799,59.7029,58.9173,58.9835,85087.0
2022-01-07 11:00:00,62.31,62.52,61.74,62.51,62752.0,58.9835,59.1823,58.4439,59.1728,62752.0
2022-01-07 11:30:00,62.42,62.55,62.04,62.22,142495.0,59.0876,59.2107,58.7279,58.8983,142495.0
2022-01-07 12:00:00,62.23,62.42,61.99,62.06,114752.0,58.9078,59.0876,58.6806,58.7469,114752.0
2022-01-07 12:30:00,62.06,62.12,61.68,61.82,86140.0,58.7469,58.8037,58.3872,58.5197,86140.0
2022-01-07 13:00:00,61.8,61.85,61.52,61.57,143299.0,58.5007,58.5481,58.2357,58.283,143299.0
2022-01-07 13:30:00,61.56,61.84,61.54,61.62,52490.0,58.2736,58.5386,58.2546,58.3304,52490.0
2022-01-07 14:00:00,61.62,61.79,61.45,61.79,76624.0,58.3304,58.4913,58.1694,58.4913,76624.0
2022-01-07 14:30:00,61.8,62.22,61.8,61.93,109312.0,58.5007,58.8983,58.5007,58.6238,109312.0
2022-01-07 15:00:00,61.95,62.23,61.84,62.23,59385.0,58.6427,58.9078,58.5386,58.9078,59385.0
2022-01-07 15:30:00,62.23,62.56,62.16,62.31,198014.0,58.9078,59.2202,58.8415,58.9835,198014.0
2022-01-10 09:30:00,62.7,63.28,61.56,61.61,112263.0,59.3527,59.9017,58.2736,58.3209,112263.0
2022-01-10 10:00:00,61.56,61.62,60.32,60.34,225185.0,58.2736,58.3304,57.0998,57.1187,225185.0
2022-01-10 10:30:00,60.34,61.1,60.26,60.55,98234.0,57.1187,57.8381,57.043,57.3175,98234.0
2022-01-10 11:00:00,60.51,60.77,60.33,60.65,40630.0,57.2796,57.5257,57.1092,57.4121,40630.0
2022-01-10 11:30:00,60.65,60.65,60.11,60.44,50405.0,57.4121,57.4121,56.901,57.2134,50405.0
2022-01-10 12:00:00,60.41,60.47,60.02,60.07,22938.0,57.185,57.2417,56.8158,56.8631,22938.0
2022-01-10 12:30:00,60.06,60.18,59.75,60.09,75331.0,56.8536,56.9672,56.5602,56.882,75331.0
2022-01-10 13:00:00,60.06,60.2,59.71,59.72,55206.0,56.8536,56.9862,56.5223,56.5318,55206.0
2022-01-10 13:30:00,59.74,60.33,59.74,60.14,57472.0,56.5507,57.1092,56.5507,56.9294,57472.0
2022-01-10 14:00:00,60.13,60.59,60.13,60.55,54916.0,56.9199,57.3553,56.9199,57.3175,54916.0
2022-01-10 14:30:00,60.55,60.69,60.05,60.21,41408.0,57.3175,57.45,56.8442,56.9956,41408.0
2022-01-10 15:00:00,60.22,60.28,59.99,60.05,47296.0,57.0051,57.0619,56.7874,56.8442,47296.0
2022-01-10 15:30:00,60.04,60.64,60.0,60.59,289808.0,56.8347,57.4027,56.7968,57.3553,289808.0
2022-01-11 09:30:00,59.09,59.63,58.18,58.95,248870.0,55.9354,56.4466,55.074,55.8029,248870.0
2022-01-11 10:00:00,58.93,59.48,58.8,59.12,101035.0,55.784,56.3046,55.6609,55.9638,101035.0
2022-01-11 10:30:00,59.12,59.3,58.56,58.89,90371.0,55.9638,56.1342,55.4337,55.7461,90371.0
2022-01-11 11:00:00,58.95,59.49,58.91,59.32,99277.0,55.8029,56.3141,55.765,56.1531,99277.0
2022-01-11 11:30:00,59.34,59.85,59.31,59.76,62443.0,56.1721,56.6548,56.1437,56.5697,62443.0
2022-01-11 12:00:00,59.78,59.91,59.59,59.62,78733.0,56.5886,56.7116,56.4087,56.4371,78733.0
2022-01-11 12:30:00,59.59,60.04,59.46,59.9,57975.0,56.4087,56.8347,56.2857,56.7022,57975.0
2022-01-11 13:00:00,59.9,59.91,59.65,59.72,32055.0,56.7022,56.7116,56.4655,56.5318,32055.0
2022-01-11 13:30:00,59.73,60.11,59.71,60.08,35360.0,56.5413,56.901,56.5223,56.8726,35360.0
2022-01-11 14:00:00,60.04,60.21,59.97,60.21,54662.0,56.8347,56.9956,56.7684,56.9956,54662.0
2022-01-11 14:30:00,60.19,60.32,60.08,60.22,62062.0,56.9767,57.0998,56.8726,57.0051,62062.0
2022-01-11 15:00:00,60.23,60.58,60.21,60.42,69052.0,57.0146,57.3459,56.9956,57.1944,69052.0
2022-01-11 15:30:00,60.44,60.99,60.43,60.94,262119.0,57.2134,57.734,57.2039,57.6867,262119.0
2022-01-12 09:30:00,62.21,63.15,62.0,62.87,259647.0,58.8889,59.7787,58.6901,59.5136,259647.0
2022-01-12 10:00:00,62.87,63.17,62.59,62.62,93721.0,59.5136,59.7976,59.2486,59.277,93721.0
2022-01-12 10:30:00,62.65,63.1,62.62,63.02,67454.0,59.3054,59.7313,59.277,59.6556,67454.0
2022-01-12 11:00:00,63.05,63.22,62.11,62.51,73341.0,59.684,59.8449,58.7942,59.1728,73341.0
2022-01-12 11:30:00,62.51,62.74,62.4,62.51,32852.0,59.1728,59.3906,59.0687,59.1728,32852.0
2022-01-12 12:00:00,62.48,62.63,62.29,62.38,22316.0,59.1444,59.2864,58.9646,59.0498,22316.0
2022-01-12 12:30:00,62.36,62.54,62.26,62.45,24366.0,59.0309,59.2012,58.9362,59.116,24366.0
2022-01-12 13:00:00,62.45,63.02,62.39,62.97,28240.0,59.116,59.6556,59.0592,59.6083,28240.0
2022-01-12 13:30:00,62.94,63.02,62.47,62.66,31352.0,59.5799,59.6556,59.135,59.3148,31352.0
2022-01-12 14:00:00,62.67,63.02,62.61,62.94,28517.0,59.3243,59.6556,59.2675,59.5799,28517.0
2022-01-12 14:30:00,62.91,63.1,62.8,63.05,39475.0,59.5515,59.7313,59.4474,59.684,39475.0
2022-01-12 15:00:00,63.08,63.14,62.95,63.03,42309.0,59.7124,59.7692,59.5894,59.6651,42309.0
2022-01-12 15:30:00,63.05,63.84,63.03,63.6,274142.0,59.684,60.4318,59.6651,60.2047,274142.0
2022-01-13 09:30:00,63.32,63.8,62.89,63.54,52939.0,59.9396,60.394,59.5326,60.1479,52939.0
2022-01-13 10:00:00,63.53,63.64,62.79,62.85,31633.0,60.1384,60.2425,59.4379,59.4947,31633.0
2022-01-13 10:30:00,62.87,63.74,62.8,63.65,79347.0,59.5136,60.3372,59.4474,60.252,79347.0
2022-01-13 11:00:00,63.65,64.19,63.46,64.11,122514.0,60.252,60.7632,60.0721,60.6874,122514.0
2022-01-13 11:30:00,64.16,64.2,63.81,64.19,36120.0,60.7348,60.7726,60.4034,60.7632,36120.0
2022-01-13 12:00:00,64.17,64.19,63.34,63.35,27700.0,60.7442,60.7632,59.9585,59.968,27700.0
2022-01-13 12:30:00,63.27,63.43,62.89,63.1,44205.0,59.8923,60.0437,59.5326,59.7313,44205.0
2022-01-13 13:00:00,63.07,63.3,62.91,63.25,35969.0,59.7029,59.9207,59.5515,59.8733,35969.0
2022-01-13 13:30:00,63.26,63.68,63.23,63.68,30177.0,59.8828,60.2804,59.8544,60.2804,30177.0
2022-01-13 14:00:00,63.65,63.8,63.47,63.5,63939.0,60.252,60.394,60.0816,60.11,63939.0
2022-01-13 14:30:00,63.45,63.53,63.15,63.31,23536.0,60.0627,60.1384,59.7787,59.9301,23536.0
2022-01-13 15:00:00,63.28,63.28,62.7,62.76,35545.0,59.9017,59.9017,59.3527,59.4095,35545.0
2022-01-13 15:30:00,62.78,62.98,62.35,62.82,200804.0,59.4284,59.6178,59.0214,59.4663,200804.0
2022-01-14 09:30:00,62.38,63.05,61.6,62.98,106891.0,59.0498,59.684,58.3114,59.6178,106891.0
2022-01-14 10:00:00,62.94,62.94,62.08,62.36,57511.0,59.5799,59.5799,58.7658,59.0309,57511.0
2022-01-14 10:30:00,62.31,62.48,61.78,62.39,50837.0,58.9835,59.1444,58.4818,59.0592,50837.0
2022-01-14 11:00:00,62.36,62.37,61.75,62.0,33313.0,59.0309,59.0403,58.4534,58.6901,33313.0
2022-01-14 11:30:00,62.05,62.32,61.89,62.27,40099.0,58.7374,58.993,58.5859,58.9457,40099.0
2022-01-14 12:00:00,62.24,62.25,61.96,62.04,26086.0,58.9173,58.9267,58.6522,58.7279,26086.0
2022-01-14 12:30:00,62.05,62.15,61.64,61.64,28851.0,58.7374,58.8321,58.3493,58.3493,28851.0
2022-01-14 13:00:00,61.62,61.75,61.48,61.71,40067.0,58.3304,58.4534,58.1978,58.4156,40067.0
2022-01-14 13:30:00,61.69,62.27,61.62,62.1,58990.0,58.3966,58.9457,58.3304,58.7847,58990.0
2022-01-14 14:00:00,62.05,62.05,61.69,61.69,35518.0,58.7374,58.7374,58.3966,58.3966,35518.0
2022-01-14 14:30:00,61.69,62.02,61.69,61.79,46265.0,58.3966,58.709,58.3966,58.4913,46265.0
2022-01-14 15:00:00,61.8,61.95,61.64,61.84,47925.0,58.5007,58.6427,58.3493,58.5386,47925.0
2022-01-14 15:30:00,61.86,62.28,61.79,62.21,151378.0,58.5575,58.9551,58.4913,58.8889,151378.0
2022-01-18 09:30:00,61.62,61.69,59.92,61.42,169477.0,58.3304,58.3966,56.7211,58.141,169477.0
2022-01-18 10:00:00,61.42,61.42,60.77,60.81,57584.0,58.141,58.141,57.5257,57.5636,57584.0
2022-01-18 10:30:00,60.92,61.24,60.49,60.65,60214.0,57.6677,57.9706,57.2607,57.4121,60214.0
2022-01-18 11:00:00,60.59,61.06,60.59,60.65,31510.0,57.3553,57.8003,57.3553,57.4121,31510.0
2022-01-18 11:30:00,60.59,61.05,60.37,60.78,30507.0,57.3553,57.7908,57.1471,57.5352,30507.0
2022-01-18 12:00:00,60.82,60.82,60.05,60.12,24290.0,57.5731,57.5731,56.8442,56.9104,24290.0
2022-01-18 12:30:00,60.1,60.31,59.98,60.02,49076.0,56.8915,57.0903,56.7779,56.8158,49076.0
2022-01-18 13:00:00,60.0,60.17,59.78,59.91,46380.0,56.7968,56.9578,56.5886,56.7116,46380.0
2022-01-18 13:30:00,59.91,60.24,59.87,60.23,35712.0,56.7116,57.024,56.6738,57.0146,35712.0
2022-01-18 14:00:00,60.21,60.33,60.11,60.26,37053.0,56.9956,57.1092,56.901,57.043,37053.0
2022-01-18 14:30:00,60.26,60.49,60.16,60.31,48144.0,57.043,57.2607,56.9483,57.0903,48144.0
2022-01-18 15:00:00,60.33,60.41,59.95,60.03,64055.0,57.1092,57.185,56.7495,56.8252,64055.0
2022-01-18 15:30:00,60.02,60.13,59.7,59.95,196197.0,56.8158,56.9199,56.5129,56.7495,196197.0
2022-01-19 09:30:00,61.6,62.34,60.33,60.45,327549.0,58.3114,59.0119,57.1092,57.2228,327549.0
2022-01-19 10:00:00,60.45,60.45,59.08,59.11,117340.0,57.2228,57.2228,55.926,55.9544,117340.0
2022-01-19 10:30:00,59.11,59.14,58.52,59.05,125404.0,55.9544,55.9828,55.3959,55.8976,125404.0
2022-01-19 11:00:00,59.09,59.32,58.81,59.05,158465.0,55.9354,56.1531,55.6704,55.8976,158465.0
2022-01-19 11:30:00,59.09,59.6,59.04,59.6,78255.0,55.9354,56.4182,55.8881,56.4182,78255.0
2022-01-19 12:00:00,59.63,59.86,59.59,59.69,44466.0,56.4466,56.6643,56.4087,56.5034,44466.0
2022-01-19 12:30:00,59.65,59.73,59.36,59.66,41060.0,56.4655,56.5413,56.191,56.475,41060.0
2022-01-19 13:00:00,59.64,59.9,59.5,59.58,57866.0,56.4561,56.7022,56.3235,56.3993,57866.0
2022-01-19 13:30:00,59.58,59.79,59.28,59.42,42276.0,56.3993,56.5981,56.1153,56.2478,42276.0
2022-01-19 14:00:00,59.41,59.53,58.99,59.01,34256.0,56.2383,56.3519,55.8408,55.8597,34256.0
2022-01-19 14:30:00,59.02,59.39,59.02,59.37,34704.0,55.8692,56.2194,55.8692,56.2005,34704.0
2022-01-19 15:00:00,59.35,59.4,59.0,59.04,48664.0,56.1815,56.2289,55.8502,55.8881,48664.0
2022-01-19 15:30:00,59.03,59.12,58.92,58.92,233832.0,55.8786,55.9638,55.7745,55.7745,233832.0
2022-01-20 09:30:00,59.53,59.56,58.61,59.35,184189.0,56.3519,56.3803,55.481,56.1815,184189.0
2022-01-20 10:00:00,59.34,59.68,59.11,59.57,88505.0,56.1721,56.4939,55.9544,56.3898,88505.0
2022-01-20 10:30:00,59.55,61.02,59.55,60.7,178610.0,56.3709,57.7624,56.3709,57.4595,178610.0
2022-01-20 11:00:00,60.71,61.04,60.68,60.84,118560.0,57.4689,57.7813,57.4405,57.592,118560.0
2022-01-20 11:30:00,60.82,61.43,60.64,61.36,129640.0,57.5731,58.1505,57.4027,58.0842,129640.0
2022-01-20 12:00:00,61.35,61.57,61.05,61.55,71897.0,58.0748,58.283,57.7908,58.2641,71897.0
2022-01-20 12:30:00,61.56,61.66,61.25,61.36,73720.0,58.2736,58.3682,57.9801,58.0842,73720.0
2022-01-20 13:00:00,61.33,61.33,60.75,60.96,67253.0,58.0558,58.0558,57.5068,57.7056,67253.0
2022-01-20 13:30:00,61.0,61.04,60.76,60.77,25530.0,57.7435,57.7813,57.5163,57.5257,25530.0
2022-01-20 14:00:00,60.78,60.87,60.45,60.45,58070.0,57.5352,57.6204,57.2228,57.2228,58070.0
2022-01-20 14:30:00,60.37,60.38,58.98,59.18,234139.0,57.1471,57.1566,55.8313,56.0206,234139.0
2022-01-20 15:00:00,59.17,59.32,57.85,57.9,397515.0,56.0112,56.1531,54.7616,54.809,397515.0
2022-01-20 15:30:00,57.9,58.29,56.92,56.92,540098.0,54.809,55.1781,53.8813,53.8813,540098.0
2022-01-21 09:30:00,56.21,56.33,53.91,54.33,254398.0,53.2092,53.3228,51.032,51.4295,254398.0
2022-01-21 10:00:00,54.34,54.6,53.35,53.6,278574.0,51.439,51.6851,50.5019,50.7385,278574.0
2022-01-21 10:30:00,53.57,54.74,53.46,54.37,262439.0,50.7101,51.8177,50.606,51.4674,262439.0
2022-01-21 11:00:00,54.33,55.08,54.02,54.97,180056.0,51.4295,52.1395,51.1361,52.0354,180056.0
2022-01-21 11:30:00,54.93,55.04,54.45,54.59,208811.0,51.9975,52.1016,51.5431,51.6757,208811.0
2022-01-21 12:00:00,54.59,54.59,54.23,54.28,156751.0,51.6757,51.6757,51.3349,51.3822,156751.0
2022-01-21 12:30:00,54.29,54.32,53.84,54.16,112186.0,51.3917,51.4201,50.9657,51.2686,112186.0
2022-01-21 13:00:00,54.2,54.27,53.76,53.98,93215.0,51.3065,51.3727,50.89,51.0982,93215.0
2022-01-21 13:30:00,53.97,54.16,53.71,53.78,62904.0,51.0888,51.2686,50.8426,50.9089,62904.0
2022-01-21 14:00:00,53.81,53.86,53.17,53.22,116868.0,50.9373,50.9846,50.3315,50.3788,116868.0
2022-01-21 14:30:00,53.22,53.34,53.04,53.17,198321.0,50.3788,50.4924,50.2084,50.3315,198321.0
2022-01-21 15:00:00,53.18,53.35,52.55,52.58,168473.0,50.3409,50.5019,49.7446,49.773,168473.0
2022-01-21 15:30:00,52.58,54.2,52.33,52.4,800269.0,49.773,51.3065,49.5363,49.6026,800269.0
2022-01-24 09:30:00,50.92,52.9,50.88,51.43,410219.0,48.2016,50.0759,48.1637,48.6844,410219.0
2022-01-24 10:00:00,51.4,51.86,50.54,51.31,208784.0,48.656,49.0914,47.8419,48.5708,208784.0
2022-01-24 10:30:00,51.3,52.3,51.18,51.82,303174.0,48.5613,49.5079,48.4477,49.0535,303174.0
2022-01-24 11:00:00,51.76,52.11,51.34,52.11,336277.0,48.9967,49.3281,48.5992,49.3281,336277.0
2022-01-24 11:30:00,52.11,52.54,51.52,52.43,362451.0,49.3281,49.7351,48.7696,49.631,362451.0
2022-01-24 12:00:00,52.43,52.51,51.61,52.32,325328.0,49.631,49.7067,48.8547,49.5268,325328.0
2022-01-24 12:30:00,52.33,53.1,52.04,52.71,332369.0,49.5363,50.2652,49.2618,49.896,332369.0
2022-01-24 13:00:00,52.73,53.81,52.65,53.09,179344.0,49.915,50.9373,49.8392,50.2557,179344.0
2022-01-24 13:30:00,53.08,54.17,53.08,54.14,196321.0,50.2463,51.2781,50.2463,51.2497,196321.0
2022-01-24 14:00:00,54.16,54.59,53.67,53.99,219694.0,51.2686,51.6757,50.8048,51.1077,219694.0
2022-01-24 14:30:00,53.94,54.19,53.49,54.11,221277.0,51.0604,51.297,50.6344,51.2213,221277.0
2022-01-24 15:00:00,54.12,54.48,53.93,54.33,235332.0,51.2308,51.5715,51.0509,51.4295,235332.0
2022-01-24 15:30:00,54.33,55.06,54.07,54.7,714136.0,51.4295,52.1206,51.1834,51.7798,714136.0
2022-01-25 09:30:00,51.48,55.23,51.43,53.59,793694.0,48.7317,52.2815,48.6844,50.729,793694.0
2022-01-25 10:00:00,53.59,54.38,52.75,54.38,352702.0,50.729,51.4769,49.9339,51.4769,352702.0
2022-01-25 10:30:00,54.34,54.62,52.2,52.33,371233.0,51.439,51.7041,49.4133,49.5363,371233.0
2022-01-25 11:00:00,52.33,53.53,52.04,53.41,455034.0,49.5363,50.6722,49.2618,50.5587,455034.0
2022-01-25 11:30:00,53.41,55.05,53.28,54.25,329017.0,50.5587,52.1111,50.4356,51.3538,329017.0
2022-01-25 12:00:00,54.25,54.29,53.6,54.16,181141.0,51.3538,51.3917,50.7385,51.2686,181141.0
2022-01-25 12:30:00,54.12,54.6,53.71,54.6,131241.0,51.2308,51.6851,50.8426,51.6851,131241.0
2022-01-25 13:00:00,54.63,55.0,54.01,54.85,236858.0,51.7135,52.0638,51.1266,51.9218,236858.0
2022-01-25 13:30:00,54.83,55.43,54.69,55.38,167814.0,51.9028,52.4708,51.7703,52.4235,167814.0
2022-01-25 14:00:00,55.4,55.43,54.74,55.01,205887.0,52.4424,52.4708,51.8177,52.0732,205887.0
2022-01-25 14:30:00,55.04,55.27,54.72,54.99,169334.0,52.1016,52.3194,51.7987,52.0543,169334.0
2022-01-25 15:00:00,54.98,55.21,54.19,54.36,351821.0,52.0448,52.2626,51.297,51.4579,351821.0
2022-01-25 15:30:00,54.37,54.71,54.04,54.14,569432.0,51.4674,51.7893,51.155,51.2497,569432.0
2022-01-26 09:30:00,55.27,55.61,54.62,55.33,263988.0,52.3194,52.6412,51.7041,52.3762,263988.0
2022-01-26 10:00:00,55.42,55.64,54.58,54.61,308959.0,52.4613,52.6696,51.6662,51.6946,308959.0
2022-01-26 10:30:00,54.52,54.59,54.21,54.34,109306.0,51.6094,51.6757,51.3159,51.439,109306.0
2022-01-26 11:00:00,54.29,54.39,54.01,54.03,135544.0,51.3917,51.4863,51.1266,51.1456,135544.0
2022-01-26 11:30:00,54.03,54.21,53.82,54.19,130397.0,51.1456,51.3159,50.9468,51.297,130397.0
2022-01-26 12:00:00,54.19,55.11,54.19,55.03,177882.0,51.297,52.1679,51.297,52.0922,177882.0
2022-01-26 12:30:00,55.06,55.2,54.68,54.71,126953.0,52.1206,52.2531,51.7609,51.7893,126953.0
2022-01-26 13:00:00,54.7,55.05,54.33,55.03,179601.0,51.7798,52.1111,51.4295,52.0922,179601.0
2022-01-26 13:30:00,55.03,55.33,54.91,55.09,133638.0,52.0922,52.3762,51.9786,52.149,133638.0
2022-01-26 14:00:00,55.12,55.43,54.27,54.58,175357.0,52.1774,52.4708,51.3727,51.6662,175357.0
2022-01-26 14:30:00,54.56,54.66,53.53,53.68,185800.0,51.6473,51.7419,50.6722,50.8142,185800.0
2022-01-26 15:00:00,53.63,53.63,52.26,52.99,268308.0,50.7669,50.7669,49.47,50.1611,268308.0
2022-01-26 15:30:00,52.98,53.24,52.56,53.1,313763.0,50.1516,50.3977,49.754,50.2652,313763.0
2022-01-27 09:30:00,54.31,55.72,54.0,55.06,292779.0,51.4106,52.7453,51.1172,52.1206,292779.0
2022-01-27 10:00:00,55.02,56.2,54.8,55.28,214964.0,52.0827,53.1997,51.8744,52.3288,214964.0
2022-01-27 10:30:00,55.32,56.08,54.97,56.07,126313.0,52.3667,53.0861,52.0354,53.0766,126313.0
2022-01-27 11:00:00,56.07,56.5,55.13,55.34,158882.0,53.0766,53.4837,52.1868,52.3856,158882.0
2022-01-27 11:30:00,55.35,56.16,55.31,55.93,133812.0,52.3951,53.1618,52.3572,52.9441,133812.0
2022-01-27 12:00:00,55.93,55.93,55.21,55.53,166155.0,52.9441,52.9441,52.2626,52.5655,166155.0
2022-01-27 12:30:00,55.57,55.58,54.84,54.9,260306.0,52.6033,52.6128,51.9123,51.9691,260306.0
2022-01-27 13:00:00,54.92,55.03,54.34,54.49,212792.0,51.988,52.0922,51.439,51.581,212792.0
2022-01-27 13:30:00,54.48,54.79,54.33,54.67,96219.0,51.5715,51.865,51.4295,51.7514,96219.0
2022-01-27 14:00:00,54.66,54.95,54.42,54.46,96462.0,51.7419,52.0164,51.5147,51.5526,96462.0
2022-01-27 14:30:00,54.47,54.88,54.12,54.57,103548.0,51.5621,51.9502,51.2308,51.6567,103548.0
2022-01-27 15:00:00,54.59,55.02,54.33,54.93,120659.0,51.6757,52.0827,51.4295,51.9975,120659.0
2022-01-27 15:30:00,54.92,55.08,54.31,54.33,309671.0,51.988,52.1395,51.4106,51.4295,309671.0
2022-01-28 09:30:00,54.44,54.85,53.6,54.19,237767.0,51.5337,51.9218,50.7385,51.297,237767.0
2022-01-28 10:00:00,54.13,54.32,53.23,53.45,113757.0,51.2402,51.4201,50.3883,50.5965,113757.0
2022-01-28 10:30:00,53.51,53.73,52.82,53.7,166816.0,50.6533,50.8616,50.0002,50.8332,166816.0
2022-01-28 11:00:00,53.72,54.16,53.39,54.13,84111.0,50.8521,51.2686,50.5397,51.2402,84111.0
2022-01-28 11:30:00,54.25,54.35,53.7,54.29,56975.0,51.3538,51.4485,50.8332,51.3917,56975.0
2022-01-28 12:00:00,54.23,54.57,53.81,53.83,58954.0,51.3349,51.6567,50.9373,50.9562,58954.0
2022-01-28 12:30:00,53.84,54.05,53.6,53.92,67575.0,50.9657,51.1645,50.7385,51.0414,67575.0
2022-01-28 13:00:00,53.9,54.23,53.89,54.1,67175.0,51.0225,51.3349,51.013,51.2118,67175.0
2022-01-28 13:30:00,54.14,54.47,54.11,54.35,37628.0,51.2497,51.5621,51.2213,51.4485,37628.0
2022-01-28 14:00:00,54.37,54.49,53.5,53.5,54165.0,51.4674,51.581,50.6439,50.6439,54165.0
2022-01-28 14:30:00,53.52,54.28,53.4,54.19,53323.0,50.6628,51.3822,50.5492,51.297,53323.0
2022-01-28 15:00:00,54.19,54.54,54.09,54.54,64714.0,51.297,51.6283,51.2024,51.6283,64714.0
2022-01-28 15:30:00,54.51,54.93,54.3,54.92,195030.0,51.5999,51.9975,51.4011,51.988,195030.0
2022-01-31 09:30:00,54.44,55.59,54.44,54.9,165434.0,51.5337,52.6223,51.5337,51.9691,165434.0
2022-01-31 10:00:00,54.93,56.36,54.91,56.26,152899.0,51.9975,53.3512,51.9786,53.2565,152899.0
2022-01-31 10:30:00,56.22,56.48,55.77,56.29,122306.0,53.2186,53.4648,52.7927,53.2849,122306.0
2022-01-31 11:00:00,56.29,56.56,55.93,55.97,131197.0,53.2849,53.5405,52.9441,52.982,131197.0
2022-01-31 11:30:00,55.97,55.97,55.35,55.68,106892.0,52.982,52.982,52.3951,52.7075,106892.0
2022-01-31 12:00:00,55.67,55.69,55.37,55.5,66101.0,52.698,52.7169,52.414,52.5371,66101.0
2022-01-31 12:30:00,55.5,55.79,55.03,55.15,189010.0,52.5371,52.8116,52.0922,52.2058,189010.0
2022-01-31 13:00:00,55.16,55.5,54.89,55.19,118128.0,52.2152,52.5371,51.9596,52.2436,118128.0
2022-01-31 13:30:00,55.23,55.36,55.03,55.3,38287.0,52.2815,52.4046,52.0922,52.3478,38287.0
2022-01-31 14:00:00,55.33,55.38,55.13,55.26,56074.0,52.3762,52.4235,52.1868,52.3099,56074.0
2022-01-31 14:30:00,55.26,55.52,55.2,55.41,91356.0,52.3099,52.556,52.2531,52.4519,91356.0
2022-01-31 15:00:00,55.42,55.54,55.12,55.5,136011.0,52.4613,52.5749,52.1774,52.5371,136011.0
2022-01-31 15:30:00,55.48,55.58,55.2,55.52,203193.0,52.5181,52.6128,52.2531,52.556,203193.0
2022-02-01 09:30:00,56.59,57.87,56.49,57.19,215335.0,53.5689,54.7806,53.4742,54.1369,215335.0
2022-02-01 10:00:00,57.13,57.48,56.48,57.24,78192.0,54.0801,54.4114,53.4648,54.1842,78192.0
2022-02-01 10:30:00,57.23,57.6,56.97,57.13,93199.0,54.1747,54.525,53.9286,54.0801,93199.0
2022-02-01 11:00:00,57.16,57.19,56.66,56.73,70243.0,54.1085,54.1369,53.6352,53.7014,70243.0
2022-02-01 11:30:00,56.73,56.95,56.45,56.8,100829.0,53.7014,53.9097,53.4364,53.7677,100829.0
2022-02-01 12:00:00,56.79,57.05,56.77,57.01,77893.0,53.7582,54.0043,53.7393,53.9665,77893.0
2022-02-01 12:30:00,56.99,57.11,56.8,57.02,81461.0,53.9475,54.0611,53.7677,53.9759,81461.0
2022-02-01 13:00:00,57.02,57.28,56.92,57.23,47241.0,53.9759,54.2221,53.8813,54.1747,47241.0
2022-02-01 13:30:00,57.23,57.46,57.17,57.25,104543.0,54.1747,54.3924,54.1179,54.1937,104543.0
2022-02-01 14:00:00,57.24,57.49,57.23,57.45,55742.0,54.1842,54.4208,54.1747,54.383,55742.0
2022-02-01 14:30:00,57.44,57.73,57.42,57.71,68615.0,54.3735,54.648,54.3546,54.6291,68615.0
2022-02-01 15:00:00,57.71,57.88,57.58,57.74,123187.0,54.6291,54.79,54.506,54.6575,123187.0
2022-02-01 15:30:00,57.71,57.82,57.5,57.61,254091.0,54.6291,54.7332,54.4303,54.5344,254091.0
2022-02-02 09:30:00,57.55,57.78,56.5,56.96,115582.0,54.4776,54.6954,53.4837,53.9191,115582.0
2022-02-02 10:00:00,56.98,57.81,56.98,57.68,145910.0,53.9381,54.7238,53.9381,54.6007,145910.0
2022-02-02 10:30:00,57.71,58.57,57.7,58.57,134941.0,54.6291,55.4432,54.6196,55.4432,134941.0
2022-02-02 11:00:00,58.56,58.69,58.02,58.66,101568.0,55.4337,55.5568,54.9225,55.5284,101568.0
2022-02-02 11:30:00,58.64,58.9,58.47,58.74,80327.0,55.5094,55.7556,55.3485,55.6041,80327.0
2022-02-02 12:00:00,58.7,59.13,58.68,59.04,60430.0,55.5662,55.9733,55.5473,55.8881,60430.0
2022-02-02 12:30:00,59.04,59.06,58.66,58.75,56803.0,55.8881,55.907,55.5284,55.6136,56803.0
2022-02-02 13:00:00,58.73,58.79,58.45,58.58,79043.0,55.5946,55.6514,55.3296,55.4526,79043.0
2022-02-02 13:30:00,58.55,59.13,58.55,59.11,33390.0,55.4243,55.9733,55.4243,55.9544,33390.0
2022-02-02 14:00:00,59.09,59.46,59.0,59.44,64505.0,55.9354,56.2857,55.8502,56.2667,64505.0
2022-02-02 14:30:00,59.44,59.77,59.39,59.72,48316.0,56.2667,56.5791,56.2194,56.5318,48316.0
2022-02-02 15:00:00,59.71,59.85,59.35,59.46,115939.0,56.5223,56.6548,56.1815,56.2857,115939.0
2022-02-02 15:30:00,59.46,59.52,59.1,59.17,227328.0,56.2857,56.3425,55.9449,56.0112,227328.0
2022-02-03 09:30:00,58.47,59.57,57.83,59.35,188118.0,55.3485,56.3898,54.7427,56.1815,188118.0
2022-02-03 10:00:00,59.41,60.07,59.11,59.94,137637.0,56.2383,56.8631,55.9544,56.74,137637.0
2022-02-03 10:30:00,59.92,60.48,59.67,60.34,169543.0,56.7211,57.2512,56.4845,57.1187,169543.0
2022-02-03 11:00:00,60.34,60.5,59.91,60.15,92113.0,57.1187,57.2701,56.7116,56.9388,92113.0
2022-02-03 11:30:00,60.16,60.37,59.64,59.79,97206.0,56.9483,57.1471,56.4561,56.5981,97206.0
2022-02-03 12:00:00,59.81,59.89,59.57,59.83,35942.0,56.617,56.6927,56.3898,56.6359,35942.0
2022-02-03 12:30:00,59.88,59.9,59.44,59.56,53237.0,56.6832,56.7022,56.2667,56.3803,53237.0
2022-02-03 13:00:00,59.55,59.56,59.23,59.29,36001.0,56.3709,56.3803,56.0679,56.1247,36001.0
2022-02-03 13:30:00,59.32,59.52,59.32,59.46,33189.0,56.1531,56.3425,56.1531,56.2857,33189.0
2022-02-03 14:00:00,59.45,59.59,59.36,59.37,48566.0,56.2762,56.4087,56.191,56.2005,48566.0
2022-02-03 14:30:00,59.38,59.38,58.8,59.0,62649.0,56.2099,56.2099,55.6609,55.8502,62649.0
2022-02-03 15:00:00,59.02,59.19,58.65,58.98,101844.0,55.8692,56.0301,55.5189,55.8313,101844.0
2022-02-03 15:30:00,58.98,59.06,58.73,58.87,142931.0,55.8313,55.907,55.5946,55.7272,142931.0
2022-02-04 09:30:00,58.4,59.81,58.4,59.31,110637.0,55.2823,56.617,55.2823,56.1437,110637.0
2022-02-04 10:00:00,59.34,59.57,58.76,58.76,60778.0,56.1721,56.3898,55.623,55.623,60778.0
2022-02-04 10:30:00,58.74,58.95,58.35,58.48,59600.0,55.6041,55.8029,55.2349,55.358,59600.0
2022-02-04 11:00:00,58.46,58.69,58.24,58.63,54005.0,55.3391,55.5568,55.1308,55.5,54005.0
2022-02-04 11:30:00,58.62,58.8,58.33,58.67,53089.0,55.4905,55.6609,55.216,55.5378,53089.0
2022-02-04 12:00:00,58.67,58.84,58.55,58.61,31456.0,55.5378,55.6988,55.4243,55.481,31456.0
2022-02-04 12:30:00,58.64,58.8,58.56,58.78,34447.0,55.5094,55.6609,55.4337,55.642,34447.0
2022-02-04 13:00:00,58.81,59.13,58.8,59.02,42440.0,55.6704,55.9733,55.6609,55.8692,42440.0
2022-02-04 13:30:00,59.02,59.02,58.83,58.95,35797.0,55.8692,55.8692,55.6893,55.8029,35797.0
2022-02-04 14:00:00,58.98,59.0,58.79,58.84,24093.0,55.8313,55.8502,55.6514,55.6988,24093.0
2022-02-04 14:30:00,58.82,59.11,58.78,59.07,30402.0,55.6798,55.9544,55.642,55.9165,30402.0
2022-02-04 15:00:00,59.08,59.31,58.95,59.27,57158.0,55.926,56.1437,55.8029,56.1058,57158.0
2022-02-04 15:30:00,59.29,59.4,58.88,58.89,144586.0,56.1247,56.2289,55.7366,55.7461,144586.0
2022-02-07 09:30:00,59.57,59.86,56.86,57.76,265040.0,56.3898,56.6643,53.8245,54.6764,265040.0
2022-02-07 10:00:00,57.81,57.83,57.17,57.35,74281.0,54.7238,54.7427,54.1179,54.2883,74281.0
2022-02-07 10:30:00,57.34,58.43,57.32,58.43,87493.0,54.2788,55.3107,54.2599,55.3107,87493.0
2022-02-07 11:00:00,58.39,58.75,58.02,58.57,51885.0,55.2728,55.6136,54.9225,55.4432,51885.0
2022-02-07 11:30:00,58.6,58.68,57.95,58.29,42930.0,55.4716,55.5473,54.8563,55.1781,42930.0
2022-02-07 12:00:00,58.29,58.34,57.8,57.84,36603.0,55.1781,55.2255,54.7143,54.7522,36603.0
2022-02-07 12:30:00,57.81,58.31,57.75,58.24,48412.0,54.7238,55.1971,54.667,55.1308,48412.0
2022-02-07 13:00:00,58.24,58.54,58.23,58.46,31424.0,55.1308,55.4148,55.1213,55.3391,31424.0
2022-02-07 13:30:00,58.49,58.57,58.31,58.48,52473.0,55.3675,55.4432,55.1971,55.358,52473.0
2022-02-07 14:00:00,58.48,58.84,58.44,58.84,40911.0,55.358,55.6988,55.3201,55.6988,40911.0
2022-02-07 14:30:00,58.85,58.88,58.65,58.83,43276.0,55.7082,55.7366,55.5189,55.6893,43276.0
2022-02-07 15:00:00,58.83,59.02,58.7,58.77,62337.0,55.6893,55.8692,55.5662,55.6325,62337.0
2022-02-07 15:30:00,58.77,58.88,58.18,58.33,125728.0,55.6325,55.7366,55.074,55.216,125728.0
2022-02-08 09:30:00,59.0,59.91,58.55,59.26,127707.0,55.8502,56.7116,55.4243,56.0963,127707.0
2022-02-08 10:00:00,59.25,60.7,58.99,60.7,152124.0,56.0869,57.4595,55.8408,57.4595,152124.0
2022-02-08 10:30:00,60.7,61.14,60.39,60.65,146817.0,57.4595,57.876,57.166,57.4121,146817.0
2022-02-08 11:00:00,60.67,60.9,60.04,60.19,91091.0,57.4311,57.6488,56.8347,56.9767,91091.0
2022-02-08 11:30:00,60.19,60.46,60.04,60.2,180694.0,56.9767,57.2323,56.8347,56.9862,180694.0
2022-02-08 12:00:00,60.24,60.37,60.18,60.32,273474.0,57.024,57.1471,56.9672,57.0998,273474.0
2022-02-08 12:30:00,60.32,60.62,60.3,60.46,43546.0,57.0998,57.3837,57.0808,57.2323,43546.0
2022-02-08 13:00:00,60.44,60.54,60.23,60.31,37687.0,57.2134,57.308,57.0146,57.0903,37687.0
2022-02-08 13:30:00,60.29,60.44,60.11,60.24,61099.0,57.0714,57.2134,56.901,57.024,61099.0
2022-02-08 14:00:00,60.26,60.36,59.93,59.95,109464.0,57.043,57.1376,56.7306,56.7495,109464.0
2022-02-08 14:30:00,59.95,60.08,59.67,59.96,55976.0,56.7495,56.8726,56.4845,56.759,55976.0
2022-02-08 15:00:00,59.96,60.36,59.86,60.24,130707.0,56.759,57.1376,56.6643,57.024,130707.0
2022-02-08 15:30:00,60.24,60.7,60.09,60.6,299241.0,57.024,57.4595,56.882,57.3648,299241.0
2022-02-09 09:30:00,60.76,61.16,60.12,60.8,146182.0,57.5163,57.8949,56.9104,57.5541,146182.0
2022-02-09 10:00:00,60.82,61.44,60.5,61.1,94952.0,57.5731,58.16,57.2701,57.8381,94952.0
2022-02-09 10:30:00,61.13,61.77,60.9,61.69,74252.0,57.8665,58.4723,57.6488,58.3966,74252.0
2022-02-09 11:00:00,61.71,61.94,61.58,61.73,80113.0,58.4156,58.6333,58.2925,58.4345,80113.0
2022-02-09 11:30:00,61.71,61.9,61.62,61.76,46739.0,58.4156,58.5954,58.3304,58.4629,46739.0
2022-02-09 12:00:00,61.79,61.95,61.59,61.73,43673.0,58.4913,58.6427,58.302,58.4345,43673.0
2022-02-09 12:30:00,61.73,62.05,61.64,62.04,39770.0,58.4345,58.7374,58.3493,58.7279,39770.0
2022-02-09 13:00:00,62.04,62.14,61.91,62.0,41703.0,58.7279,58.8226,58.6049,58.6901,41703.0
2022-02-09 13:30:00,62.0,62.27,61.94,62.08,81645.0,58.6901,58.9457,58.6333,58.7658,81645.0
2022-02-09 14:00:00,62.09,62.34,61.9,62.32,58908.0,58.7753,59.0119,58.5954,58.993,58908.0
2022-02-09 14:30:00,62.32,62.52,62.24,62.28,80148.0,58.993,59.1823,58.9173,58.9551,80148.0
2022-02-09 15:00:00,62.29,62.67,62.21,62.67,103509.0,58.9646,59.3243,58.8889,59.3243,103509.0
2022-02-09 15:30:00,62.69,62.78,62.28,62.55,208826.0,59.3432,59.4284,58.9551,59.2107,208826.0
2022-02-10 09:30:00,61.7,62.43,61.51,61.9,121518.0,58.4061,59.0971,58.2262,58.5954,121518.0
2022-02-10 10:00:00,61.92,62.82,61.86,62.58,132208.0,58.6143,59.4663,58.5575,59.2391,132208.0
2022-02-10 10:30:00,62.58,62.79,62.36,62.46,96883.0,59.2391,59.4379,59.0309,59.1255,96883.0
2022-02-10 11:00:00,62.44,62.91,62.25,62.69,78895.0,59.1066,59.5515,58.9267,59.3432,78895.0
2022-02-10 11:30:00,62.63,62.77,62.31,62.59,65902.0,59.2864,59.419,58.9835,59.2486,65902.0
2022-02-10 12:00:00,62.59,62.61,62.22,62.42,45900.0,59.2486,59.2675,58.8983,59.0876,45900.0
2022-02-10 12:30:00,62.44,62.59,62.06,62.24,59237.0,59.1066,59.2486,58.7469,58.9173,59237.0
2022-02-10 13:00:00,62.29,62.36,61.8,61.88,53855.0,58.9646,59.0309,58.5007,58.5765,53855.0
2022-02-10 13:30:00,61.91,61.92,61.42,61.53,111307.0,58.6049,58.6143,58.141,58.2452,111307.0
2022-02-10 14:00:00,61.52,61.72,61.22,61.68,64516.0,58.2357,58.425,57.9517,58.3872,64516.0
2022-02-10 14:30:00,61.69,61.75,61.18,61.21,91539.0,58.3966,58.4534,57.9138,57.9422,91539.0
2022-02-10 15:00:00,61.24,61.87,61.13,61.66,73341.0,57.9706,58.567,57.8665,58.3682,73341.0
2022-02-10 15:30:00,61.64,61.67,60.94,61.33,160309.0,58.3493,58.3777,57.6867,58.0558,160309.0
2022-02-11 09:30:00,60.74,60.92,59.95,60.7,142062.0,57.4973,57.6677,56.7495,57.4595,142062.0
2022-02-11 10:00:00,60.75,61.87,60.67,61.7,109131.0,57.5068,58.567,57.4311,58.4061,109131.0
2022-02-11 10:30:00,61.71,61.86,61.36,61.54,102418.0,58.4156,58.5575,58.0842,58.2546,102418.0
2022-02-11 11:00:00,61.49,61.94,61.46,61.78,103532.0,58.2073,58.6333,58.1789,58.4818,103532.0
2022-02-11 11:30:00,61.81,62.12,61.42,62.12,135447.0,58.5102,58.8037,58.141,58.8037,135447.0
2022-02-11 12:00:00,62.09,62.14,61.75,62.0,121463.0,58.7753,58.8226,58.4534,58.6901,121463.0
2022-02-11 12:30:00,62.0,62.04,61.57,61.61,95195.0,58.6901,58.7279,58.283,58.3209,95195.0
2022-02-11 13:00:00,61.59,61.75,61.04,61.04,101026.0,58.302,58.4534,57.7813,57.7813,101026.0
2022-02-11 13:30:00,61.09,61.11,60.34,60.79,83179.0,57.8287,57.8476,57.1187,57.5447,83179.0
2022-02-11 14:00:00,60.74,61.09,60.39,60.49,90893.0,57.4973,57.8287,57.166,57.2607,90893.0
2022-02-11 14:30:00,60.51,60.79,60.3,60.58,160277.0,57.2796,57.5447,57.0808,57.3459,160277.0
2022-02-11 15:00:00,60.64,60.87,60.38,60.75,93081.0,57.4027,57.6204,57.1566,57.5068,93081.0
2022-02-11 15:30:00,60.74,61.0,60.29,60.66,220356.0,57.4973,57.7435,57.0714,57.4216,220356.0
2022-02-14 09:30:00,60.81,61.83,60.78,61.26,132507.0,57.5636,58.5291,57.5352,57.9896,132507.0
2022-02-14 10:00:00,61.22,61.4,60.45,60.63,53693.0,57.9517,58.1221,57.2228,57.3932,53693.0
2022-02-14 10:30:00,60.65,60.71,60.26,60.26,42526.0,57.4121,57.4689,57.043,57.043,42526.0
2022-02-14 11:00:00,60.32,60.96,60.25,60.9,63190.0,57.0998,57.7056,57.0335,57.6488,63190.0
2022-02-14 11:30:00,60.91,61.01,60.66,60.78,57621.0,57.6583,57.7529,57.4216,57.5352,57621.0
2022-02-14 12:00:00,60.78,60.9,60.54,60.9,36274.0,57.5352,57.6488,57.308,57.6488,36274.0
2022-02-14 12:30:00,60.91,61.41,60.78,61.41,80368.0,57.6583,58.1316,57.5352,58.1316,80368.0
2022-02-14 13:00:00,61.39,61.57,61.29,61.42,67151.0,58.1126,58.283,58.018,58.141,67151.0
2022-02-14 13:30:00,61.42,61.69,61.13,61.37,145156.0,58.141,58.3966,57.8665,58.0937,145156.0
2022-02-14 14:00:00,61.35,61.78,60.9,61.55,157234.0,58.0748,58.4818,57.6488,58.2641,157234.0
2022-02-14 14:30:00,61.53,61.93,61.41,61.82,134260.0,58.2452,58.6238,58.1316,58.5197,134260.0
2022-02-14 15:00:00,61.83,61.93,61.45,61.73,141943.0,58.5291,58.6238,58.1694,58.4345,141943.0
2022-02-14 15:30:00,61.71,61.83,61.49,61.61,229585.0,58.4156,58.5291,58.2073,58.3209,229585.0
2022-02-15 09:30:00,61.65,62.4,60.58,60.71,109805.0,58.3588,59.0687,57.3459,57.4689,109805.0
2022-02-15 10:00:00,60.69,61.36,60.35,61.35,156145.0,57.45,58.0842,57.1282,58.0748,156145.0
2022-02-15 10:30:00,61.36,61.98,61.32,61.97,102765.0,58.0842,58.6711,58.0464,58.6617,102765.0
2022-02-15 11:00:00,61.97,62.15,61.82,61.93,136861.0,58.6617,58.8321,58.5197,58.6238,136861.0
2022-02-15 11:30:00,61.92,62.7,61.88,62.69,74072.0,58.6143,59.3527,58.5765,59.3432,74072.0
2022-02-15 12:00:00,62.7,62.96,62.7,62.96,56408.0,59.3527,59.5988,59.3527,59.5988,56408.0
2022-02-15 12:30:00,62.94,63.38,62.94,63.26,91158.0,59.5799,59.9964,59.5799,59.8828,91158.0
2022-02-15 13:00:00,63.3,63.67,63.28,63.64,77621.0,59.9207,60.2709,59.9017,60.2425,77621.0
2022-02-15 13:30:00,63.63,63.63,63.31,63.53,59623.0,60.2331,60.2331,59.9301,60.1384,59623.0
2022-02-15 14:00:00,63.55,63.65,63.34,63.57,54141.0,60.1573,60.252,59.9585,60.1763,54141.0
2022-02-15 14:30:00,63.57,63.75,63.29,63.71,67680.0,60.1763,60.3466,59.9112,60.3088,67680.0
2022-02-15 15:00:00,63.7,64.13,63.69,64.0,101692.0,60.2993,60.7064,60.2898,60.5833,101692.0
2022-02-15 15:30:00,64.01,64.01,63.44,63.75,232510.0,60.5928,60.5928,60.0532,60.3466,232510.0
2022-02-16 09:30:00,63.78,65.7,63.69,64.22,200002.0,60.375,62.1925,60.2898,60.7916,200002.0
2022-02-16 10:00:00,64.2,64.56,63.67,64.53,96673.0,60.7726,61.1134,60.2709,61.085,96673.0
2022-02-16 10:30:00,64.47,64.57,64.11,64.25,83806.0,61.0282,61.1229,60.6874,60.82,83806.0
2022-02-16 11:00:00,64.31,64.56,64.23,64.44,80073.0,60.8767,61.1134,60.801,60.9998,80073.0
2022-02-16 11:30:00,64.47,64.55,64.03,64.3,50499.0,61.0282,61.1039,60.6117,60.8673,50499.0
2022-02-16 12:00:00,64.3,64.4,64.2,64.24,30009.0,60.8673,60.9619,60.7726,60.8105,30009.0
2022-02-16 12:30:00,64.22,64.23,63.7,63.85,29432.0,60.7916,60.801,60.2993,60.4413,29432.0
2022-02-16 13:00:00,63.87,63.95,63.57,63.59,42030.0,60.4602,60.536,60.1763,60.1952,42030.0
2022-02-16 13:30:00,63.6,63.69,63.43,63.58,63618.0,60.2047,60.2898,60.0437,60.1857,63618.0
2022-02-16 14:00:00,63.57,64.22,63.31,64.2,93321.0,60.1763,60.7916,59.9301,60.7726,93321.0
2022-02-16 14:30:00,64.2,64.32,64.04,64.24,51523.0,60.7726,60.8862,60.6212,60.8105,51523.0
2022-02-16 15:00:00,64.27,64.55,64.27,64.42,66939.0,60.8389,61.1039,60.8389,60.9809,66939.0
2022-02-16 15:30:00,64.41,64.48,64.21,64.29,152087.0,60.9714,61.0377,60.7821,60.8578,152087.0
2022-02-17 09:30:00,63.81,64.55,63.67,63.92,90587.0,60.4034,61.1039,60.2709,60.5076,90587.0
2022-02-17 10:00:00,63.96,64.23,63.45,63.75,81181.0,60.5454,60.801,60.0627,60.3466,81181.0
2022-02-17 10:30:00,63.71,63.97,63.6,63.9,75710.0,60.3088,60.5549,60.2047,60.4886,75710.0
2022-02-17 11:00:00,63.84,64.3,63.77,64.25,65072.0,60.4318,60.8673,60.3656,60.82,65072.0
2022-02-17 11:30:00,64.22,64.25,63.96,64.14,56405.0,60.7916,60.82,60.5454,60.7158,56405.0
2022-02-17 12:00:00,64.16,64.4,64.11,64.27,48079.0,60.7348,60.9619,60.6874,60.8389,48079.0
2022-02-17 12:30:00,64.25,64.25,63.66,63.71,33649.0,60.82,60.82,60.2614,60.3088,33649.0
2022-02-17 13:00:00,63.72,63.72,63.5,63.53,29222.0,60.3182,60.3182,60.11,60.1384,29222.0
2022-02-17 13:30:00,63.53,63.55,63.27,63.39,30699.0,60.1384,60.1573,59.8923,60.0059,30699.0
2022-02-17 14:00:00,63.39,63.39,63.04,63.16,39136.0,60.0059,60.0059,59.6745,59.7881,39136.0
2022-02-17 14:30:00,63.17,63.31,63.02,63.2,33533.0,59.7976,59.9301,59.6556,59.826,33533.0
2022-02-17 15:00:00,63.19,63.22,62.95,63.13,54946.0,59.8165,59.8449,59.5894,59.7597,54946.0
2022-02-17 15:30:00,63.17,63.43,63.03,63.19,126113.0,59.7976,60.0437,59.6651,59.8165,126113.0
2022-02-18 09:30:00,63.66,64.51,63.4,64.46,98167.0,60.2614,61.0661,60.0153,61.0187,98167.0
2022-02-18 10:00:00,64.47,64.81,64.21,64.6,106038.0,61.0282,61.3501,60.7821,61.1513,106038.0
2022-02-18 10:30:00,64.66,64.66,64.25,64.35,111285.0,61.2081,61.2081,60.82,60.9146,111285.0
2022-02-18 11:00:00,64.33,64.47,64.07,64.2,81533.0,60.8957,61.0282,60.6496,60.7726,81533.0
2022-02-18 11:30:00,64.2,64.36,63.79,63.85,66585.0,60.7726,60.9241,60.3845,60.4413,66585.0
2022-02-18 12:00:00,63.85,64.05,63.69,63.87,49336.0,60.4413,60.6306,60.2898,60.4602,49336.0
2022-02-18 12:30:00,63.86,64.0,63.52,63.54,36988.0,60.4508,60.5833,60.1289,60.1479,36988.0
2022-02-18 13:00:00,63.58,63.72,63.35,63.69,38974.0,60.1857,60.3182,59.968,60.2898,38974.0
2022-02-18 13:30:00,63.69,63.9,63.59,63.86,81355.0,60.2898,60.4886,60.1952,60.4508,81355.0
2022-02-18 14:00:00,63.85,64.07,63.68,64.04,53364.0,60.4413,60.6496,60.2804,60.6212,53364.0
2022-02-18 14:30:00,64.0,64.1,63.57,63.83,45167.0,60.5833,60.678,60.1763,60.4224,45167.0
2022-02-18 15:00:00,63.81,63.96,63.52,63.54,50030.0,60.4034,60.5454,60.1289,60.1479,50030.0
2022-02-18 15:30:00,63.5,64.11,63.37,64.01,306484.0,60.11,60.6874,59.9869,60.5928,306484.0
2022-02-22 09:30:00,64.23,65.44,63.24,64.47,272933.0,60.801,61.9464,59.8639,61.0282,272933.0
2022-02-22 10:00:00,64.43,64.97,63.56,64.95,89489.0,60.9903,61.5015,60.1668,61.4826,89489.0
2022-02-22 10:30:00,64.96,65.01,64.29,64.38,63767.0,61.492,61.5394,60.8578,60.943,63767.0
2022-02-22 11:00:00,64.37,64.69,64.28,64.61,71243.0,60.9335,61.2365,60.8483,61.1607,71243.0
2022-02-22 11:30:00,64.61,64.83,64.49,64.77,65919.0,61.1607,61.369,61.0471,61.3122,65919.0
2022-02-22 12:00:00,64.78,64.86,64.35,64.44,136925.0,61.3217,61.3974,60.9146,60.9998,136925.0
2022-02-22 12:30:00,64.45,64.54,64.29,64.32,55719.0,61.0093,61.0945,60.8578,60.8862,55719.0
2022-02-22 13:00:00,64.36,64.58,64.19,64.26,41965.0,60.9241,61.1323,60.7632,60.8294,41965.0
2022-02-22 13:30:00,64.27,64.34,63.2,63.51,57265.0,60.8389,60.9051,59.826,60.1195,57265.0
2022-02-22 14:00:00,63.5,63.7,63.06,63.61,74428.0,60.11,60.2993,59.6935,60.2141,74428.0
2022-02-22 14:30:00,63.64,64.17,63.49,64.03,59774.0,60.2425,60.7442,60.1005,60.6117,59774.0
2022-02-22 15:00:00,64.06,64.34,63.66,63.88,72738.0,60.6401,60.9051,60.2614,60.4697,72738.0
2022-02-22 15:30:00,63.83,64.04,62.85,63.03,219058.0,60.4224,60.6212,59.4947,59.6651,219058.0
2022-02-23 09:30:00,63.15,64.27,62.62,63.9,126937.0,59.7787,60.8389,59.277,60.4886,126937.0
2022-02-23 10:00:00,63.9,63.98,63.05,63.17,70952.0,60.4886,60.5644,59.684,59.7976,70952.0
2022-02-23 10:30:00,63.17,63.48,63.01,63.32,49251.0,59.7976,60.0911,59.6461,59.9396,49251.0
2022-02-23 11:00:00,63.29,63.41,62.96,63.09,45507.0,59.9112,60.0248,59.5988,59.7219,45507.0
2022-02-23 11:30:00,63.12,63.67,63.02,63.51,68576.0,59.7503,60.2709,59.6556,60.1195,68576.0
2022-02-23 12:00:00,63.53,63.89,63.4,63.89,49080.0,60.1384,60.4792,60.0153,60.4792,49080.0
2022-02-23 12:30:00,63.89,63.91,63.42,63.47,55330.0,60.4792,60.4981,60.0343,60.0816,55330.0
2022-02-23 13:00:00,63.46,63.49,62.89,62.89,58062.0,60.0721,60.1005,59.5326,59.5326,58062.0
2022-02-23 13:30:00,62.89,63.18,62.71,62.82,60742.0,59.5326,59.8071,59.3622,59.4663,60742.0
2022-02-23 14:00:00,62.81,62.94,62.57,62.58,55495.0,59.4568,59.5799,59.2296,59.2391,55495.0
2022-02-23 14:30:00,62.59,62.8,62.42,62.7,55409.0,59.2486,59.4474,59.0876,59.3527,55409.0
2022-02-23 15:00:00,62.7,62.76,62.44,62.69,71169.0,59.3527,59.4095,59.1066,59.3432,71169.0
2022-02-23 15:30:00,62.63,62.63,61.99,62.16,193647.0,59.2864,59.2864,58.6806,58.8415,193647.0
2022-02-24 09:30:00,60.3,60.3,59.04,60.24,233015.0,57.0808,57.0808,55.8881,57.024,233015.0
2022-02-24 10:00:00,60.23,60.56,59.62,59.7,130696.0,57.0146,57.3269,56.4371,56.5129,130696.0
2022-02-24 10:30:00,59.67,60.37,59.55,60.05,112539.0,56.4845,57.1471,56.3709,56.8442,112539.0
2022-02-24 11:00:00,60.06,61.3,59.92,60.87,125328.0,56.8536,58.0274,56.7211,57.6204,125328.0
2022-02-24 11:30:00,60.87,61.15,60.36,61.11,130152.0,57.6204,57.8854,57.1376,57.8476,130152.0
2022-02-24 12:00:00,61.14,61.28,60.9,61.21,89133.0,57.876,58.0085,57.6488,57.9422,89133.0
2022-02-24 12:30:00,61.2,61.62,60.92,61.49,119942.0,57.9328,58.3304,57.6677,58.2073,119942.0
2022-02-24 13:00:00,61.45,61.81,61.06,61.3,78284.0,58.1694,58.5102,57.8003,58.0274,78284.0
2022-02-24 13:30:00,61.26,62.02,61.2,61.7,79159.0,57.9896,58.709,57.9328,58.4061,79159.0
2022-02-24 14:00:00,61.71,62.1,61.52,62.1,61015.0,58.4156,58.7847,58.2357,58.7847,61015.0
2022-02-24 14:30:00,62.1,62.74,62.04,62.65,74201.0,58.7847,59.3906,58.7279,59.3054,74201.0
2022-02-24 15:00:00,62.62,63.0,62.55,62.78,111922.0,59.277,59.6367,59.2107,59.4284,111922.0
2022-02-24 15:30:00,62.78,63.46,62.71,63.28,213961.0,59.4284,60.0721,59.3622,59.9017,213961.0
2022-02-25 09:30:00,63.63,65.57,63.44,64.72,144997.0,60.2331,62.0695,60.0532,61.2649,144997.0
2022-02-25 10:00:00,64.7,65.8,64.37,65.73,104565.0,61.2459,62.2872,60.9335,62.2209,104565.0
2022-02-25 10:30:00,65.7,66.68,65.7,66.51,148722.0,62.1925,63.1202,62.1925,62.9593,148722.0
2022-02-25 11:00:00,66.53,67.08,66.14,66.81,136429.0,62.9782,63.4989,62.6091,63.2433,136429.0
2022-02-25 11:30:00,66.83,67.48,66.77,67.46,128875.0,63.2622,63.8775,63.2054,63.8586,128875.0
2022-02-25 12:00:00,67.48,67.99,67.41,67.9,137787.0,63.8775,64.3603,63.8113,64.2751,137787.0
2022-02-25 12:30:00,67.88,68.27,67.83,68.23,128503.0,64.2562,64.6253,64.2088,64.5875,128503.0
2022-02-25 13:00:00,68.21,68.38,67.73,68.33,144971.0,64.5685,64.7295,64.1142,64.6821,144971.0
2022-02-25 13:30:00,68.35,68.74,68.21,68.55,133660.0,64.7011,65.0702,64.5685,64.8904,133660.0
2022-02-25 14:00:00,68.56,68.78,68.26,68.66,110459.0,64.8999,65.1081,64.6159,64.9945,110459.0
2022-02-25 14:30:00,68.69,68.84,68.52,68.62,141176.0,65.0229,65.1649,64.862,64.9567,141176.0
2022-02-25 15:00:00,68.64,69.13,68.46,68.92,165983.0,64.9756,65.4394,64.8052,65.2406,165983.0
2022-02-25 15:30:00,68.94,69.11,68.73,69.05,290965.0,65.2596,65.4205,65.0608,65.3637,290965.0
2022-02-28 09:30:00,67.77,69.99,67.57,69.8,218160.0,64.152,66.2535,63.9627,66.0737,218160.0
2022-02-28 10:00:00,69.75,69.92,68.92,69.81,124852.0,66.0263,66.1873,65.2406,66.0831,124852.0
2022-02-28 10:30:00,69.77,70.68,69.77,70.35,193297.0,66.0453,66.9067,66.0453,66.5943,193297.0
2022-02-28 11:00:00,70.38,71.25,70.25,71.2,150753.0,66.6227,67.4462,66.4996,67.3989,150753.0
2022-02-28 11:30:00,71.23,71.89,71.05,71.88,191393.0,67.4273,68.0521,67.2569,68.0426,191393.0
2022-02-28 12:00:00,71.85,71.89,71.22,71.75,173933.0,68.0142,68.0521,67.4179,67.9196,173933.0
2022-02-28 12:30:00,71.74,71.84,71.18,71.45,208593.0,67.9101,68.0048,67.38,67.6356,208593.0
2022-02-28 13:00:00,71.46,71.94,71.37,71.61,146490.0,67.645,68.0994,67.5598,67.787,146490.0
2022-02-28 13:30:00,71.56,71.75,71.1,71.44,71691.0,67.7397,67.9196,67.3043,67.6261,71691.0
2022-02-28 14:00:00,71.42,71.42,70.5,70.75,145427.0,67.6072,67.6072,66.7363,66.9729,145427.0
2022-02-28 14:30:00,70.75,70.83,70.4,70.43,96903.0,66.9729,67.0487,66.6416,66.67,96903.0
2022-02-28 15:00:00,70.4,70.49,69.73,70.4,162811.0,66.6416,66.7268,66.0074,66.6416,162811.0
2022-02-28 15:30:00,70.39,70.97,69.95,70.52,488316.0,66.6322,67.1812,66.2157,66.7552,488316.0
2022-03-01 09:30:00,72.09,75.14,71.74,74.99,462947.0,68.2414,71.1286,67.9101,70.9866,462947.0
2022-03-01 10:00:00,74.98,75.41,73.37,73.49,235481.0,70.9771,71.3842,69.4531,69.5667,235481.0
2022-03-01 10:30:00,73.5,73.5,72.02,72.2,188098.0,69.5761,69.5761,68.1751,68.3455,188098.0
2022-03-01 11:00:00,72.19,72.64,72.01,72.06,124626.0,68.3361,68.762,68.1657,68.213,124626.0
2022-03-01 11:30:00,72.1,72.12,70.89,71.03,136007.0,68.2509,68.2698,67.1055,67.238,136007.0
2022-03-01 12:00:00,70.98,71.2,70.22,71.2,139707.0,67.1907,67.3989,66.4712,67.3989,139707.0
2022-03-01 12:30:00,71.21,72.05,71.07,71.75,123146.0,67.4084,68.2035,67.2759,67.9196,123146.0
2022-03-01 13:00:00,71.74,71.82,70.38,70.55,75796.0,67.9101,67.9858,66.6227,66.7836,75796.0
2022-03-01 13:30:00,70.53,71.07,70.45,70.92,100862.0,66.7647,67.2759,66.689,67.1339,100862.0
2022-03-01 14:00:00,70.9,71.29,70.49,71.16,78617.0,67.1149,67.4841,66.7268,67.3611,78617.0
2022-03-01 14:30:00,71.16,71.9,71.13,71.46,90170.0,67.3611,68.0615,67.3327,67.645,90170.0
2022-03-01 15:00:00,71.42,71.86,71.35,71.64,80520.0,67.6072,68.0237,67.5409,67.8154,80520.0
2022-03-01 15:30:00,71.63,72.27,71.36,72.23,295242.0,67.806,68.4118,67.5504,68.3739,295242.0
2022-03-02 09:30:00,73.58,73.87,72.02,72.62,247154.0,69.6519,69.9264,68.1751,68.7431,247154.0
2022-03-02 10:00:00,72.58,73.38,72.22,73.22,104261.0,68.7052,69.4625,68.3645,69.3111,104261.0
2022-03-02 10:30:00,73.27,74.03,72.84,73.98,104954.0,69.3584,70.0778,68.9514,70.0305,104954.0
2022-03-02 11:00:00,73.98,74.54,73.88,74.3,127689.0,70.0305,70.5606,69.9358,70.3334,127689.0
2022-03-02 11:30:00,74.32,74.85,74.17,74.85,106420.0,70.3524,70.8541,70.2104,70.8541,106420.0
2022-03-02 12:00:00,74.84,75.05,74.34,74.48,105102.0,70.8446,71.0434,70.3713,70.5038,105102.0
2022-03-02 12:30:00,74.5,75.25,74.46,75.16,93676.0,70.5227,71.2327,70.4849,71.1475,93676.0
2022-03-02 13:00:00,75.17,75.41,75.1,75.34,75421.0,71.157,71.3842,71.0907,71.3179,75421.0
2022-03-02 13:30:00,75.35,75.75,75.23,75.34,168657.0,71.3274,71.706,71.2138,71.3179,168657.0
2022-03-02 14:00:00,75.41,75.48,74.91,75.12,84583.0,71.3842,71.4504,70.9109,71.1096,84583.0
2022-03-02 14:30:00,75.09,75.1,74.47,74.63,74695.0,71.0812,71.0907,70.4943,70.6458,74695.0
2022-03-02 15:00:00,74.6,75.15,74.6,75.0,94400.0,70.6174,71.138,70.6174,70.9961,94400.0
2022-03-02 15:30:00,75.0,75.37,74.96,75.24,324082.0,70.9961,71.3463,70.9582,71.2232,324082.0
2022-03-03 09:30:00,75.73,76.37,74.64,75.76,236585.0,71.6871,72.2929,70.6553,71.7155,236585.0
2022-03-03 10:00:00,75.67,76.07,75.23,75.61,113040.0,71.6303,72.0089,71.2138,71.5735,113040.0
2022-03-03 10:30:00,75.51,75.96,75.31,75.4,95299.0,71.4788,71.9048,71.2895,71.3747,95299.0
2022-03-03 11:00:00,75.45,75.69,75.05,75.44,119804.0,71.422,71.6492,71.0434,71.4126,119804.0
2022-03-03 11:30:00,75.39,76.4,75.25,76.26,139216.0,71.3652,72.3213,71.2327,72.1888,139216.0
2022-03-03 12:00:00,76.18,76.4,75.68,75.85,108450.0,72.1131,72.3213,71.6397,71.8007,108450.0
2022-03-03 12:30:00,75.84,76.73,75.81,76.73,197888.0,71.7912,72.6337,71.7628,72.6337,197888.0
2022-03-03 13:00:00,76.73,77.04,76.32,76.86,167154.0,72.6337,72.9271,72.2456,72.7568,167154.0
2022-03-03 13:30:00,76.83,76.85,76.21,76.64,109129.0,72.7284,72.7473,72.1415,72.5485,109129.0
2022-03-03 14:00:00,76.63,77.24,76.62,76.88,145311.0,72.539,73.1165,72.5296,72.7757,145311.0
2022-03-03 14:30:00,76.88,77.04,76.41,76.75,121691.0,72.7757,72.9271,72.3308,72.6526,121691.0
2022-03-03 15:00:00,76.72,77.28,76.32,77.27,112878.0,72.6242,73.1543,72.2456,73.1449,112878.0
2022-03-03 15:30:00,77.25,77.41,76.82,77.1,285317.0,73.1259,73.2774,72.7189,72.9839,285317.0
2022-03-04 09:30:00,76.63,77.04,75.13,76.98,202062.0,72.539,72.9271,71.1191,72.8703,202062.0
2022-03-04 10:00:00,76.98,77.47,76.51,76.82,158836.0,72.8703,73.3342,72.4254,72.7189,158836.0
2022-03-04 10:30:00,76.76,76.76,75.79,75.97,91522.0,72.6621,72.6621,71.7439,71.9143,91522.0
2022-03-04 11:00:00,75.92,76.25,75.18,76.16,70724.0,71.8669,72.1793,71.1664,72.0941,70724.0
2022-03-04 11:30:00,76.12,77.08,76.04,76.41,56530.0,72.0563,72.965,71.9805,72.3308,56530.0
2022-03-04 12:00:00,76.45,76.83,76.16,76.75,62647.0,72.3686,72.7284,72.0941,72.6526,62647.0
2022-03-04 12:30:00,76.7,76.78,76.23,76.59,60186.0,72.6053,72.681,72.1604,72.5012,60186.0
2022-03-04 13:00:00,76.59,77.1,76.57,76.91,74913.0,72.5012,72.9839,72.4822,72.8041,74913.0
2022-03-04 13:30:00,76.92,77.2,76.42,76.65,103478.0,72.8136,73.0786,72.3402,72.558,103478.0
2022-03-04 14:00:00,76.67,77.17,76.51,77.13,54065.0,72.5769,73.0502,72.4254,73.0123,54065.0
2022-03-04 14:30:00,77.11,77.25,76.75,76.79,121440.0,72.9934,73.1259,72.6526,72.6905,121440.0
2022-03-04 15:00:00,76.8,77.52,76.8,77.51,117113.0,72.7,73.3815,72.7,73.3721,117113.0
2022-03-04 15:30:00,77.48,77.57,76.81,77.35,348863.0,73.3437,73.4288,72.7094,73.2206,348863.0
2022-03-07 09:30:00,77.29,77.33,75.76,76.25,385338.0,73.1638,73.2017,71.7155,72.1793,385338.0
2022-03-07 10:00:00,76.2,77.46,76.18,76.52,137713.0,72.132,73.3247,72.1131,72.4349,137713.0
2022-03-07 10:30:00,76.45,77.37,76.39,77.12,100640.0,72.3686,73.2395,72.3118,73.0029,100640.0
2022-03-07 11:00:00,77.09,77.22,76.17,76.37,183631.0,72.9745,73.0975,72.1036,72.2929,183631.0
2022-03-07 11:30:00,76.39,76.39,74.15,74.34,179730.0,72.3118,72.3118,70.1914,70.3713,179730.0
2022-03-07 12:00:00,74.34,74.34,72.65,73.32,234512.0,70.3713,70.3713,68.7715,69.4057,234512.0
2022-03-07 12:30:00,73.29,73.62,72.61,72.91,131684.0,69.3773,69.6897,68.7336,69.0176,131684.0
2022-03-07 13:00:00,72.86,73.43,72.68,72.98,109812.0,68.9703,69.5099,68.7999,69.0839,109812.0
2022-03-07 13:30:00,72.95,73.39,72.78,73.16,85589.0,69.0555,69.472,68.8946,69.2543,85589.0
2022-03-07 14:00:00,73.17,73.5,72.72,72.81,94060.0,69.2637,69.5761,68.8378,68.923,94060.0
2022-03-07 14:30:00,72.81,72.81,72.07,72.08,173626.0,68.923,68.923,68.2225,68.2319,173626.0
2022-03-07 15:00:00,72.09,72.49,71.78,72.41,136870.0,68.2414,68.6201,67.948,68.5443,136870.0
2022-03-07 15:30:00,72.39,72.72,72.04,72.38,322036.0,68.5254,68.8378,68.1941,68.5159,322036.0
2022-03-08 09:30:00,71.53,71.75,68.81,69.95,338883.0,67.7113,67.9196,65.1365,66.2157,338883.0
2022-03-08 10:00:00,69.95,70.82,69.26,69.81,190976.0,66.2157,67.0392,65.5625,66.0831,190976.0
2022-03-08 10:30:00,69.75,70.09,69.0,70.06,123194.0,66.0263,66.3482,65.3164,66.3198,123194.0
2022-03-08 11:00:00,70.06,71.07,69.94,70.72,120639.0,66.3198,67.2759,66.2062,66.9445,120639.0
2022-03-08 11:30:00,70.61,71.54,70.53,71.36,99961.0,66.8404,67.7208,66.7647,67.5504,99961.0
2022-03-08 12:00:00,71.36,72.41,71.2,71.62,96273.0,67.5504,68.5443,67.3989,67.7965,96273.0
2022-03-08 12:30:00,71.59,71.63,70.15,71.08,122635.0,67.7681,67.806,66.405,67.2853,122635.0
2022-03-08 13:00:00,71.08,72.1,71.03,71.46,65606.0,67.2853,68.2509,67.238,67.645,65606.0
2022-03-08 13:30:00,71.42,71.43,70.83,71.2,69164.0,67.6072,67.6166,67.0487,67.3989,69164.0
2022-03-08 14:00:00,71.17,71.5,70.69,71.5,68618.0,67.3705,67.6829,66.9161,67.6829,68618.0
2022-03-08 14:30:00,71.48,72.11,71.29,71.76,70802.0,67.664,68.2603,67.4841,67.929,70802.0
2022-03-08 15:00:00,71.79,72.02,71.15,71.17,89370.0,67.9574,68.1751,67.3516,67.3705,89370.0
2022-03-08 15:30:00,71.19,71.22,69.96,69.97,242219.0,67.3895,67.4179,66.2251,66.2346,242219.0
2022-03-09 09:30:00,70.26,71.76,70.05,70.73,140956.0,66.5091,67.929,66.3103,66.954,140956.0
2022-03-09 10:00:00,70.75,72.19,70.6,72.06,86250.0,66.9729,68.3361,66.8309,68.213,86250.0
2022-03-09 10:30:00,72.05,72.9,71.82,72.9,133476.0,68.2035,69.0082,67.9858,69.0082,133476.0
2022-03-09 11:00:00,72.9,73.29,72.75,72.92,97375.0,69.0082,69.3773,68.8662,69.0271,97375.0
2022-03-09 11:30:00,72.82,73.1,72.51,72.62,98253.0,68.9324,69.1975,68.639,68.7431,98253.0
2022-03-09 12:00:00,72.65,72.65,71.93,72.45,83134.0,68.7715,68.7715,68.0899,68.5822,83134.0
2022-03-09 12:30:00,72.48,72.53,71.37,71.89,55015.0,68.6106,68.6579,67.5598,68.0521,55015.0
2022-03-09 13:00:00,71.88,71.88,71.43,71.62,50100.0,68.0426,68.0426,67.6166,67.7965,50100.0
2022-03-09 13:30:00,71.67,71.85,71.39,71.58,54631.0,67.8438,68.0142,67.5788,67.7586,54631.0
2022-03-09 14:00:00,71.58,72.0,71.39,71.74,57911.0,67.7586,68.1562,67.5788,67.9101,57911.0
2022-03-09 14:30:00,71.79,72.34,71.64,72.28,80153.0,67.9574,68.4781,67.8154,68.4213,80153.0
2022-03-09 15:00:00,72.25,72.81,72.11,72.69,91021.0,68.3929,68.923,68.2603,68.8094,91021.0
2022-03-09 15:30:00,72.67,72.83,71.8,71.95,236053.0,68.7904,68.9419,67.9669,68.1089,236053.0
2022-03-10 09:30:00,71.91,73.85,71.56,72.8,178891.0,68.071,69.9074,67.7397,68.9135,178891.0
2022-03-10 10:00:00,72.76,72.79,71.71,71.74,95154.0,68.8756,68.904,67.8817,67.9101,95154.0
2022-03-10 10:30:00,71.76,71.92,71.14,71.17,90203.0,67.929,68.0805,67.3421,67.3705,90203.0
2022-03-10 11:00:00,71.23,72.23,71.23,72.2,80868.0,67.4273,68.3739,67.4273,68.3455,80868.0
2022-03-10 11:30:00,72.14,72.21,71.93,72.01,57216.0,68.2887,68.355,68.0899,68.1657,57216.0
2022-03-10 12:00:00,71.99,72.71,71.97,72.67,74090.0,68.1467,68.8283,68.1278,68.7904,74090.0
2022-03-10 12:30:00,72.67,72.76,72.18,72.38,43525.0,68.7904,68.8756,68.3266,68.5159,43525.0
2022-03-10 13:00:00,72.38,72.97,72.35,72.59,75307.0,68.5159,69.0744,68.4875,68.7147,75307.0
2022-03-10 13:30:00,72.58,72.88,72.38,72.55,72245.0,68.7052,68.9892,68.5159,68.6768,72245.0
2022-03-10 14:00:00,72.55,73.01,72.37,72.8,75546.0,68.6768,69.1123,68.5065,68.9135,75546.0
2022-03-10 14:30:00,72.81,72.93,72.5,72.75,98085.0,68.923,69.0366,68.6295,68.8662,98085.0
2022-03-10 15:00:00,72.77,72.93,72.5,72.89,122268.0,68.8851,69.0366,68.6295,68.9987,122268.0
2022-03-10 15:30:00,72.93,72.98,72.31,72.36,349622.0,69.0366,69.0839,68.4497,68.497,349622.0
2022-03-11 09:30:00,72.51,73.02,71.6,72.45,117561.0,68.639,69.1218,67.7776,68.5822,117561.0
2022-03-11 10:00:00,72.39,72.82,71.86,72.76,81463.0,68.5254,68.9324,68.0237,68.8756,81463.0
2022-03-11 10:30:00,72.74,73.53,72.59,73.48,82072.0,68.8567,69.6045,68.7147,69.5572,82072.0
2022-03-11 11:00:00,73.52,74.17,73.2,74.15,119864.0,69.5951,70.2104,69.2921,70.1914,119864.0
2022-03-11 11:30:00,74.13,74.4,73.83,74.04,96936.0,70.1725,70.4281,69.8885,70.0873,96936.0
2022-03-11 12:00:00,73.99,74.17,73.72,73.72,53629.0,70.04,70.2104,69.7844,69.7844,53629.0
2022-03-11 12:30:00,73.74,73.91,73.2,73.81,91428.0,69.8033,69.9642,69.2921,69.8696,91428.0
2022-03-11 13:00:00,73.81,74.09,73.79,73.81,65134.0,69.8696,70.1346,69.8506,69.8696,65134.0
2022-03-11 13:30:00,73.79,73.79,73.15,73.17,82554.0,69.8506,69.8506,69.2448,69.2637,82554.0
2022-03-11 14:00:00,73.14,73.44,73.07,73.44,70066.0,69.2353,69.5193,69.1691,69.5193,70066.0
2022-03-11 14:30:00,73.41,73.44,72.85,73.02,80855.0,69.4909,69.5193,68.9608,69.1218,80855.0
2022-03-11 15:00:00,73.01,73.05,72.5,72.53,106748.0,69.1123,69.1502,68.6295,68.6579,106748.0
2022-03-11 15:30:00,72.52,72.53,71.92,72.12,267311.0,68.6484,68.6579,68.0805,68.2698,267311.0
2022-03-14 09:30:00,71.9,72.28,70.17,70.91,160147.0,68.0615,68.4213,66.4239,67.1244,160147.0
2022-03-14 10:00:00,70.82,72.23,70.41,72.19,86364.0,67.0392,68.3739,66.6511,68.3361,86364.0
2022-03-14 10:30:00,72.18,72.21,71.15,71.79,87008.0,68.3266,68.355,67.3516,67.9574,87008.0
2022-03-14 11:00:00,71.83,71.97,71.41,71.44,73720.0,67.9953,68.1278,67.5977,67.6261,73720.0
2022-03-14 11:30:00,71.43,71.55,70.13,70.13,121659.0,67.6166,67.7302,66.386,66.386,121659.0
2022-03-14 12:00:00,70.13,70.27,69.54,70.12,96364.0,66.386,66.5186,65.8275,66.3766,96364.0
2022-03-14 12:30:00,70.15,70.59,70.05,70.28,47014.0,66.405,66.8215,66.3103,66.528,47014.0
2022-03-14 13:00:00,70.27,70.4,69.65,69.68,63740.0,66.5186,66.6416,65.9317,65.9601,63740.0
2022-03-14 13:30:00,69.67,70.31,69.44,70.12,81040.0,65.9506,66.5564,65.7329,66.3766,81040.0
2022-03-14 14:00:00,70.08,70.57,69.97,70.33,65550.0,66.3387,66.8026,66.2346,66.5754,65550.0
2022-03-14 14:30:00,70.32,70.83,70.29,70.8,51083.0,66.5659,67.0487,66.5375,67.0203,51083.0
2022-03-14 15:00:00,70.78,71.06,70.71,70.89,77788.0,67.0013,67.2664,66.9351,67.1055,77788.0
2022-03-14 15:30:00,70.86,71.57,70.53,71.48,309668.0,67.0771,67.7492,66.7647,67.664,309668.0
2022-03-15 09:30:00,70.77,71.31,69.87,70.55,139919.0,66.9919,67.503,66.1399,66.7836,139919.0
2022-03-15 10:00:00,70.55,70.74,69.53,70.2,96429.0,66.7836,66.9635,65.8181,66.4523,96429.0
2022-03-15 10:30:00,70.25,70.67,70.09,70.19,80619.0,66.4996,66.8972,66.3482,66.4428,80619.0
2022-03-15 11:00:00,70.15,70.93,70.06,70.84,73450.0,66.405,67.1433,66.3198,67.0581,73450.0
2022-03-15 11:30:00,70.8,71.87,70.73,71.28,115507.0,67.0203,68.0331,66.954,67.4746,115507.0
2022-03-15 12:00:00,71.25,72.47,71.0,72.42,86197.0,67.4462,68.6011,67.2096,68.5538,86197.0
2022-03-15 12:30:00,72.45,72.87,72.24,72.55,66856.0,68.5822,68.9798,68.3834,68.6768,66856.0
2022-03-15 13:00:00,72.54,72.72,72.09,72.22,41574.0,68.6674,68.8378,68.2414,68.3645,41574.0
2022-03-15 13:30:00,72.15,72.47,72.04,72.29,34843.0,68.2982,68.6011,68.1941,68.4307,34843.0
2022-03-15 14:00:00,72.29,72.37,71.63,71.8,43067.0,68.4307,68.5065,67.806,67.9669,43067.0
2022-03-15 14:30:00,71.75,72.45,71.6,72.45,58194.0,67.9196,68.5822,67.7776,68.5822,58194.0
2022-03-15 15:00:00,72.46,72.67,72.36,72.67,56033.0,68.5917,68.7904,68.497,68.7904,56033.0
2022-03-15 15:30:00,72.65,73.22,72.47,73.11,278532.0,68.7715,69.3111,68.6011,69.207,278532.0
2022-03-16 09:30:00,74.24,76.06,73.96,74.45,163628.0,70.2766,71.9995,70.0116,70.4754,163628.0
2022-03-16 10:00:00,74.49,74.64,73.82,74.21,84480.0,70.5133,70.6553,69.879,70.2482,84480.0
2022-03-16 10:30:00,74.15,74.93,74.02,74.31,120685.0,70.1914,70.9298,70.0684,70.3429,120685.0
2022-03-16 11:00:00,74.33,74.49,73.63,74.26,106531.0,70.3618,70.5133,69.6992,70.2956,106531.0
2022-03-16 11:30:00,74.31,74.64,74.1,74.5,99056.0,70.3429,70.6553,70.1441,70.5227,99056.0
2022-03-16 12:00:00,74.43,74.78,74.36,74.6,53777.0,70.4565,70.7878,70.3902,70.6174,53777.0
2022-03-16 12:30:00,74.58,74.68,73.79,74.29,88231.0,70.5985,70.6931,69.8506,70.324,88231.0
2022-03-16 13:00:00,74.28,74.34,73.93,74.22,81512.0,70.3145,70.3713,69.9832,70.2577,81512.0
2022-03-16 13:30:00,74.24,74.39,73.87,73.87,86776.0,70.2766,70.4186,69.9264,69.9264,86776.0
2022-03-16 14:00:00,73.79,73.79,72.44,72.6,119046.0,69.8506,69.8506,68.5727,68.7242,119046.0
2022-03-16 14:30:00,72.56,73.83,72.2,73.45,130630.0,68.6863,69.8885,68.3455,69.5288,130630.0
2022-03-16 15:00:00,73.46,74.29,73.41,74.07,136711.0,69.5383,70.324,69.4909,70.1157,136711.0
2022-03-16 15:30:00,74.07,75.07,73.77,74.99,402613.0,70.1157,71.0623,69.8317,70.9866,402613.0
2022-03-17 09:30:00,76.2,76.79,75.14,75.34,273923.0,72.132,72.6905,71.1286,71.3179,273923.0
2022-03-17 10:00:00,75.41,78.43,75.34,78.38,208021.0,71.3842,74.2429,71.3179,74.1956,208021.0
2022-03-17 10:30:00,78.44,79.66,78.02,79.62,122154.0,74.2524,75.4073,73.8548,75.3694,122154.0
2022-03-17 11:00:00,79.68,79.89,78.83,79.59,175995.0,75.4262,75.625,74.6216,75.341,175995.0
2022-03-17 11:30:00,79.53,80.17,79.34,80.17,154756.0,75.2842,75.89,75.1044,75.89,154756.0
2022-03-17 12:00:00,80.23,80.55,79.96,80.44,137046.0,75.9468,76.2498,75.6913,76.1456,137046.0
2022-03-17 12:30:00,80.43,80.7,80.23,80.5,86032.0,76.1362,76.3918,75.9468,76.2024,86032.0
2022-03-17 13:00:00,80.47,80.62,80.03,80.5,111541.0,76.174,76.316,75.7575,76.2024,111541.0
2022-03-17 13:30:00,80.51,80.57,80.28,80.5,93631.0,76.2119,76.2687,75.9942,76.2024,93631.0
2022-03-17 14:00:00,80.5,80.51,79.6,80.07,173248.0,76.2024,76.2119,75.3505,75.7954,173248.0
2022-03-17 14:30:00,80.03,80.59,80.02,80.57,150719.0,75.7575,76.2876,75.7481,76.2687,150719.0
2022-03-17 15:00:00,80.53,80.96,80.2,80.86,126396.0,76.2308,76.6379,75.9184,76.5432,126396.0
2022-03-17 15:30:00,80.87,81.23,80.66,81.07,465488.0,76.5527,76.8935,76.3539,76.742,465488.0
2022-03-18 09:30:00,79.71,80.82,79.02,79.98,319561.0,75.4546,76.5053,74.8014,75.7102,319561.0
2022-03-18 10:00:00,79.98,81.23,79.97,81.13,102378.0,75.7102,76.8935,75.7007,76.7988,102378.0
2022-03-18 10:30:00,81.13,81.19,80.44,80.51,81475.0,76.7988,76.8556,76.1456,76.2119,81475.0
2022-03-18 11:00:00,80.51,80.6,79.89,80.15,83673.0,76.2119,76.2971,75.625,75.8711,83673.0
2022-03-18 11:30:00,80.15,80.49,80.03,80.32,68244.0,75.8711,76.193,75.7575,76.032,68244.0
2022-03-18 12:00:00,80.27,80.64,80.24,80.35,69817.0,75.9847,76.335,75.9563,76.0604,69817.0
2022-03-18 12:30:00,80.34,80.53,80.03,80.21,54857.0,76.051,76.2308,75.7575,75.9279,54857.0
2022-03-18 13:00:00,80.27,80.91,80.23,80.76,50045.0,75.9847,76.5905,75.9468,76.4485,50045.0
2022-03-18 13:30:00,80.76,80.82,80.43,80.81,46205.0,76.4485,76.5053,76.1362,76.4959,46205.0
2022-03-18 14:00:00,80.9,81.46,80.77,81.31,68925.0,76.5811,77.1112,76.458,76.9692,68925.0
2022-03-18 14:30:00,81.34,81.99,81.21,81.91,102691.0,76.9976,77.6129,76.8745,77.5372,102691.0
2022-03-18 15:00:00,81.91,82.73,81.82,82.48,161682.0,77.5372,78.3134,77.452,78.0767,161682.0
2022-03-18 15:30:00,82.48,84.37,82.48,84.25,822658.0,78.0767,79.8658,78.0767,79.7522,822658.0
2022-03-21 09:30:00,85.45,87.31,85.04,86.51,194533.0,80.8882,82.6489,80.5001,81.8916,194533.0
2022-03-21 10:00:00,86.47,86.91,85.49,85.61,199461.0,81.8537,82.2702,80.926,81.0396,199461.0
2022-03-21 10:30:00,85.59,86.26,84.71,85.59,158884.0,81.0207,81.6549,80.1877,81.0207,158884.0
2022-03-21 11:00:00,85.59,86.06,84.79,84.84,143608.0,81.0207,81.4656,80.2634,80.3107,143608.0
2022-03-21 11:30:00,84.87,85.57,84.69,85.47,82799.0,80.3391,81.0018,80.1687,80.9071,82799.0
2022-03-21 12:00:00,85.47,85.5,84.54,84.79,139860.0,80.9071,80.9355,80.0267,80.2634,139860.0
2022-03-21 12:30:00,84.81,84.81,83.09,83.68,130617.0,80.2823,80.2823,78.6542,79.2127,130617.0
2022-03-21 13:00:00,83.65,84.08,83.54,83.85,41550.0,79.1843,79.5913,79.0801,79.3736,41550.0
2022-03-21 13:30:00,83.83,84.28,83.71,83.82,41993.0,79.3547,79.7806,79.2411,79.3452,41993.0
2022-03-21 14:00:00,83.84,84.25,83.66,84.15,75148.0,79.3641,79.7522,79.1937,79.6576,75148.0
2022-03-21 14:30:00,84.14,84.82,84.01,84.13,88714.0,79.6481,80.2918,79.525,79.6386,88714.0
2022-03-21 15:00:00,84.15,84.95,84.12,84.95,82895.0,79.6576,80.4149,79.6292,80.4149,82895.0
2022-03-21 15:30:00,84.96,85.38,84.67,85.24,243305.0,80.4243,80.8219,80.1498,80.6894,243305.0
2022-03-22 09:30:00,85.88,86.97,84.89,86.58,169781.0,81.2952,82.327,80.3581,81.9578,169781.0
2022-03-22 10:00:00,86.61,86.63,85.51,86.21,46804.0,81.9862,82.0052,80.945,81.6076,46804.0
2022-03-22 10:30:00,86.14,86.29,85.47,85.5,38518.0,81.5413,81.6833,80.9071,80.9355,38518.0
2022-03-22 11:00:00,85.48,85.48,85.12,85.22,28962.0,80.9166,80.9166,80.5758,80.6704,28962.0
2022-03-22 11:30:00,85.17,85.18,84.21,84.29,53514.0,80.6231,80.6326,79.7144,79.7901,53514.0
2022-03-22 12:00:00,84.28,84.31,83.64,83.67,65270.0,79.7806,79.809,79.1748,79.2032,65270.0
2022-03-22 12:30:00,83.66,83.73,83.21,83.37,110716.0,79.1937,79.26,78.7678,78.9192,110716.0
2022-03-22 13:00:00,83.39,83.8,83.2,83.23,40025.0,78.9381,79.3263,78.7583,78.7867,40025.0
2022-03-22 13:30:00,83.22,83.6,83.13,83.48,53647.0,78.7772,79.1369,78.692,79.0233,53647.0
2022-03-22 14:00:00,83.48,84.14,83.37,83.99,74145.0,79.0233,79.6481,78.9192,79.5061,74145.0
2022-03-22 14:30:00,83.96,84.18,83.81,83.95,84812.0,79.4777,79.686,79.3357,79.4682,84812.0
2022-03-22 15:00:00,83.89,83.95,83.44,83.48,86364.0,79.4115,79.4682,78.9855,79.0233,86364.0
2022-03-22 15:30:00,83.45,84.49,83.42,84.18,246233.0,78.9949,79.9794,78.9665,79.686,246233.0
2022-03-23 09:30:00,83.93,85.18,83.4,83.8,102992.0,79.4493,80.6326,78.9476,79.3263,102992.0
2022-03-23 10:00:00,83.76,84.35,83.52,84.26,114456.0,79.2884,79.8469,79.0612,79.7617,114456.0
2022-03-23 10:30:00,84.3,84.64,84.25,84.33,42890.0,79.7996,80.1214,79.7522,79.828,42890.0
2022-03-23 11:00:00,84.34,84.97,84.3,84.96,47445.0,79.8374,80.4338,79.7996,80.4243,47445.0
2022-03-23 11:30:00,84.95,85.02,84.31,84.56,52392.0,80.4149,80.4811,79.809,80.0457,52392.0
2022-03-23 12:00:00,84.56,84.9,84.24,84.79,51959.0,80.0457,80.3675,79.7428,80.2634,51959.0
2022-03-23 12:30:00,84.81,84.93,84.44,84.73,58616.0,80.2823,80.3959,79.9321,80.2066,58616.0
2022-03-23 13:00:00,84.75,84.95,84.63,84.87,167874.0,80.2255,80.4149,80.1119,80.3391,167874.0
2022-03-23 13:30:00,84.84,85.38,84.67,85.3,83659.0,80.3107,80.8219,80.1498,80.7462,83659.0
2022-03-23 14:00:00,85.34,85.95,85.31,85.92,167313.0,80.784,81.3615,80.7556,81.3331,167313.0
2022-03-23 14:30:00,85.91,85.92,85.36,85.42,86579.0,81.3236,81.3331,80.803,80.8598,86579.0
2022-03-23 15:00:00,85.51,86.12,85.46,86.05,76244.0,80.945,81.5224,80.8976,81.4561,76244.0
2022-03-23 15:30:00,86.02,86.07,85.27,85.44,214332.0,81.4277,81.4751,80.7178,80.8787,214332.0
2022-03-24 09:30:00,85.97,88.08,85.97,87.2,259775.0,81.3804,83.3778,81.3804,82.5447,259775.0
2022-03-24 10:00:00,87.09,87.88,86.94,87.35,124085.0,82.4406,83.1884,82.2986,82.6867,124085.0
2022-03-24 10:30:00,87.42,87.83,86.98,87.52,80887.0,82.753,83.1411,82.3365,82.8477,80887.0
2022-03-24 11:00:00,87.5,87.97,87.31,87.61,115702.0,82.8287,83.2736,82.6489,82.9329,115702.0
2022-03-24 11:30:00,87.56,87.57,87.0,87.14,69914.0,82.8855,82.895,82.3554,82.4879,69914.0
2022-03-24 12:00:00,87.18,87.27,86.45,86.72,54676.0,82.5258,82.611,81.8348,82.0904,54676.0
2022-03-24 12:30:00,86.73,87.2,86.66,87.14,37307.0,82.0998,82.5447,82.0336,82.4879,37307.0
2022-03-24 13:00:00,87.14,87.7,87.09,87.64,44851.0,82.4879,83.018,82.4406,82.9613,44851.0
2022-03-24 13:30:00,87.65,88.04,87.62,88.04,34124.0,82.9707,83.3399,82.9423,83.3399,34124.0
2022-03-24 14:00:00,88.07,88.13,87.25,87.75,84359.0,83.3683,83.4251,82.5921,83.0654,84359.0
2022-03-24 14:30:00,87.79,88.24,87.75,87.99,56391.0,83.1032,83.5292,83.0654,83.2926,56391.0
2022-03-24 15:00:00,87.98,88.56,87.85,88.51,70240.0,83.2831,83.8321,83.16,83.7848,70240.0
2022-03-24 15:30:00,88.54,88.68,88.22,88.68,172555.0,83.8132,83.9457,83.5103,83.9457,172555.0
2022-03-25 09:30:00,87.97,88.53,86.93,87.42,187917.0,83.2736,83.8037,82.2892,82.753,187917.0
2022-03-25 10:00:00,87.37,88.02,86.71,87.56,83687.0,82.7057,83.321,82.0809,82.8855,83687.0
2022-03-25 10:30:00,87.46,88.29,87.25,88.26,54352.0,82.7909,83.5766,82.5921,83.5482,54352.0
2022-03-25 11:00:00,88.26,88.48,87.58,87.79,52481.0,83.5482,83.7564,82.9045,83.1032,52481.0
2022-03-25 11:30:00,87.77,89.43,87.77,89.18,72179.0,83.0843,84.6557,83.0843,84.419,72179.0
2022-03-25 12:00:00,89.17,89.41,88.99,89.32,66112.0,84.4096,84.6368,84.2392,84.5516,66112.0
2022-03-25 12:30:00,89.27,89.69,88.9,88.91,63493.0,84.5042,84.9018,84.154,84.1635,63493.0
2022-03-25 13:00:00,88.91,89.08,88.62,88.75,46931.0,84.1635,84.3244,83.8889,84.012,46931.0
2022-03-25 13:30:00,88.75,89.44,88.75,89.36,42703.0,84.012,84.6652,84.012,84.5894,42703.0
2022-03-25 14:00:00,89.41,89.41,89.04,89.08,34244.0,84.6368,84.6368,84.2865,84.3244,34244.0
2022-03-25 14:30:00,89.12,89.44,89.09,89.37,34242.0,84.3622,84.6652,84.3338,84.5989,34242.0
2022-03-25 15:00:00,89.33,89.38,89.11,89.16,38830.0,84.561,84.6084,84.3528,84.4001,38830.0
2022-03-25 15:30:00,89.12,89.55,88.87,89.52,162266.0,84.3622,84.7693,84.1256,84.7409,162266.0
2022-03-28 09:30:00,88.39,88.68,86.18,87.19,174332.0,83.6712,83.9457,81.5792,82.5353,174332.0
2022-03-28 10:00:00,87.18,87.21,85.7,87.2,121322.0,82.5258,82.5542,81.1248,82.5447,121322.0
2022-03-28 10:30:00,87.17,87.32,86.19,86.22,69865.0,82.5163,82.6583,81.5887,81.6171,69865.0
2022-03-28 11:00:00,86.15,86.52,85.96,86.11,56929.0,81.5508,81.901,81.3709,81.5129,56929.0
2022-03-28 11:30:00,86.17,86.36,85.69,85.79,88350.0,81.5697,81.7496,81.1154,81.21,88350.0
2022-03-28 12:00:00,85.83,86.42,85.82,86.26,60417.0,81.2479,81.8064,81.2384,81.6549,60417.0
2022-03-28 12:30:00,86.3,86.89,86.29,86.57,29500.0,81.6928,82.2513,81.6833,81.9484,29500.0
2022-03-28 13:00:00,86.65,86.71,86.1,86.17,27110.0,82.0241,82.0809,81.5035,81.5697,27110.0
2022-03-28 13:30:00,86.15,86.42,85.97,86.3,42371.0,81.5508,81.8064,81.3804,81.6928,42371.0
2022-03-28 14:00:00,86.36,86.65,86.14,86.65,45443.0,81.7496,82.0241,81.5413,82.0241,45443.0
2022-03-28 14:30:00,86.59,86.94,86.48,86.8,54836.0,81.9673,82.2986,81.8632,82.1661,54836.0
2022-03-28 15:00:00,86.78,86.82,86.51,86.52,36000.0,82.1472,82.185,81.8916,81.901,36000.0
2022-03-28 15:30:00,86.48,87.28,86.48,87.21,191480.0,81.8632,82.6205,81.8632,82.5542,191480.0
2022-03-29 09:30:00,84.62,85.14,82.06,82.73,345925.0,80.1025,80.5947,77.6791,78.3134,345925.0
2022-03-29 10:00:00,82.73,82.97,81.27,82.8,227357.0,78.3134,78.5406,76.9313,78.3796,227357.0
2022-03-29 10:30:00,82.68,83.62,82.39,82.4,125457.0,78.266,79.1559,77.9915,78.001,125457.0
2022-03-29 11:00:00,82.37,82.62,81.65,82.24,63202.0,77.9726,78.2093,77.291,77.8495,63202.0
2022-03-29 11:30:00,82.25,82.66,81.83,82.66,109271.0,77.859,78.2471,77.4614,78.2471,109271.0
2022-03-29 12:00:00,82.68,82.74,81.45,82.11,273937.0,78.266,78.3228,77.1017,77.7265,273937.0
2022-03-29 12:30:00,82.05,83.65,81.83,83.54,186520.0,77.6697,79.1843,77.4614,79.0801,186520.0
2022-03-29 13:00:00,83.5,83.58,83.12,83.52,50934.0,79.0423,79.118,78.6826,79.0612,50934.0
2022-03-29 13:30:00,83.54,83.71,83.35,83.71,57306.0,79.0801,79.2411,78.9003,79.2411,57306.0
2022-03-29 14:00:00,83.67,84.13,83.41,84.12,99777.0,79.2032,79.6386,78.9571,79.6292,99777.0
2022-03-29 14:30:00,84.11,84.36,83.69,83.98,71862.0,79.6197,79.8564,79.2221,79.4966,71862.0
2022-03-29 15:00:00,83.96,84.21,83.73,83.92,58318.0,79.4777,79.7144,79.26,79.4398,58318.0
2022-03-29 15:30:00,84.0,84.38,83.84,84.18,164798.0,79.5156,79.8753,79.3641,79.686,164798.0
2022-03-30 09:30:00,85.52,86.31,83.03,83.96,179389.0,81.2835,82.0344,78.9169,79.8008,179389.0
2022-03-30 10:00:00,83.84,84.19,83.52,83.72,63850.0,79.6867,80.0194,79.3826,79.5727,63850.0
2022-03-30 10:30:00,83.77,84.84,83.61,84.51,102626.0,79.6202,80.6372,79.4681,80.3235,102626.0
2022-03-30 11:00:00,84.46,84.65,83.92,84.0,82310.0,80.276,80.4566,79.7628,79.8388,82310.0
2022-03-30 11:30:00,84.02,84.62,83.94,84.34,95672.0,79.8578,80.4281,79.7818,80.162,95672.0
2022-03-30 12:00:00,84.32,84.64,83.76,84.03,116104.0,80.143,80.4471,79.6107,79.8673,116104.0
2022-03-30 12:30:00,84.06,84.11,83.56,83.76,99160.0,79.8958,79.9434,79.4206,79.6107,99160.0
2022-03-30 13:00:00,83.78,83.87,83.52,83.73,52373.0,79.6297,79.7153,79.3826,79.5822,52373.0
2022-03-30 13:30:00,83.7,83.91,83.63,83.78,41775.0,79.5537,79.7533,79.4871,79.6297,41775.0
2022-03-30 14:00:00,83.75,83.98,83.64,83.84,43994.0,79.6012,79.8198,79.4966,79.6867,43994.0
2022-03-30 14:30:00,83.81,83.98,83.66,83.79,29819.0,79.6582,79.8198,79.5157,79.6392,29819.0
2022-03-30 15:00:00,83.78,83.92,83.46,83.6,47912.0,79.6297,79.7628,79.3256,79.4586,47912.0
2022-03-30 15:30:00,83.61,83.83,83.3,83.7,189350.0,79.4681,79.6772,79.1735,79.5537,189350.0
2022-03-31 09:30:00,84.24,85.04,83.21,84.92,185417.0,80.0669,80.8273,79.0879,80.7132,185417.0
2022-03-31 10:00:00,84.8,85.81,84.36,85.7,77422.0,80.5992,81.5591,80.181,81.4546,77422.0
2022-03-31 10:30:00,85.69,86.21,85.5,85.91,83759.0,81.4451,81.9393,81.2645,81.6542,83759.0
2022-03-31 11:00:00,85.86,86.02,85.51,85.56,112328.0,81.6067,81.7587,81.274,81.3215,112328.0
2022-03-31 11:30:00,85.58,85.82,85.41,85.55,38527.0,81.3405,81.5687,81.179,81.312,38527.0
2022-03-31 12:00:00,85.58,85.81,85.19,85.21,37194.0,81.3405,81.5591,80.9699,80.9889,37194.0
2022-03-31 12:30:00,85.25,85.34,84.96,85.01,29858.0,81.0269,81.1124,80.7513,80.7988,29858.0
2022-03-31 13:00:00,85.01,85.06,84.65,84.83,37223.0,80.7988,80.8463,80.4566,80.6277,37223.0
2022-03-31 13:30:00,84.8,84.8,84.35,84.65,24177.0,80.5992,80.5992,80.1715,80.4566,24177.0
2022-03-31 14:00:00,84.67,84.71,84.37,84.61,40135.0,80.4756,80.5136,80.1905,80.4186,40135.0
2022-03-31 14:30:00,84.6,84.64,84.11,84.27,76693.0,80.4091,80.4471,79.9434,80.0954,76693.0
2022-03-31 15:00:00,84.29,84.67,84.27,84.47,93160.0,80.1144,80.4756,80.0954,80.2855,93160.0
2022-03-31 15:30:00,84.43,84.51,83.42,83.42,283936.0,80.2475,80.3235,79.2875,79.2875,283936.0
2022-04-01 09:30:00,84.99,86.15,84.49,85.41,260844.0,80.7798,81.8823,80.3045,81.179,260844.0
2022-04-01 10:00:00,85.5,86.29,85.44,85.58,89023.0,81.2645,82.0154,81.2075,81.3405,89023.0
2022-04-01 10:30:00,85.6,85.92,85.27,85.67,78604.0,81.3596,81.6637,81.0459,81.4261,78604.0
2022-04-01 11:00:00,85.67,86.26,85.38,85.48,173006.0,81.4261,81.9869,81.1504,81.2455,173006.0
2022-04-01 11:30:00,85.46,85.49,84.71,84.71,79884.0,81.2265,81.255,80.5136,80.5136,79884.0
2022-04-01 12:00:00,84.75,84.79,84.17,84.39,66675.0,80.5517,80.5897,80.0004,80.2095,66675.0
2022-04-01 12:30:00,84.37,84.44,83.75,84.11,63415.0,80.1905,80.257,79.6012,79.9434,63415.0
2022-04-01 13:00:00,84.07,84.18,83.69,83.93,29767.0,79.9053,80.0099,79.5442,79.7723,29767.0
2022-04-01 13:30:00,83.93,84.38,83.82,84.35,47569.0,79.7723,80.2,79.6677,80.1715,47569.0
2022-04-01 14:00:00,84.36,84.7,84.26,84.69,38023.0,80.181,80.5041,80.0859,80.4946,38023.0
2022-04-01 14:30:00,84.68,84.86,84.49,84.61,42896.0,80.4851,80.6562,80.3045,80.4186,42896.0
2022-04-01 15:00:00,84.61,84.97,84.5,84.53,58383.0,80.4186,80.7608,80.314,80.3426,58383.0
2022-04-01 15:30:00,84.53,85.06,84.45,84.99,150387.0,80.3426,80.8463,80.2665,80.7798,150387.0
2022-04-04 09:30:00,84.53,85.19,83.59,84.41,115346.0,80.3426,80.9699,79.4491,80.2285,115346.0
2022-04-04 10:00:00,84.46,84.48,83.77,83.91,84590.0,80.276,80.295,79.6202,79.7533,84590.0
2022-04-04 10:30:00,83.95,84.33,83.62,84.01,103430.0,79.7913,80.1525,79.4776,79.8483,103430.0
2022-04-04 11:00:00,83.94,84.01,83.15,83.74,41958.0,79.7818,79.8483,79.0309,79.5917,41958.0
2022-04-04 11:30:00,83.72,83.96,83.4,83.74,68671.0,79.5727,79.8008,79.2685,79.5917,68671.0
2022-04-04 12:00:00,83.72,83.78,83.41,83.58,42975.0,79.5727,79.6297,79.278,79.4396,42975.0
2022-04-04 12:30:00,83.59,83.66,83.31,83.31,44356.0,79.4491,79.5157,79.183,79.183,44356.0
2022-04-04 13:00:00,83.31,83.32,82.84,83.25,60211.0,79.183,79.1925,78.7363,79.126,60211.0
2022-04-04 13:30:00,83.26,83.55,83.22,83.28,46724.0,79.1355,79.4111,79.0975,79.1545,46724.0
2022-04-04 14:00:00,83.29,83.73,83.28,83.61,25317.0,79.164,79.5822,79.1545,79.4681,25317.0
2022-04-04 14:30:00,83.56,83.85,83.47,83.77,34829.0,79.4206,79.6962,79.3351,79.6202,34829.0
2022-04-04 15:00:00,83.77,84.0,83.71,83.81,60985.0,79.6202,79.8388,79.5632,79.6582,60985.0
2022-04-04 15:30:00,83.82,83.94,83.45,83.64,158870.0,79.6677,79.7818,79.3161,79.4966,158870.0
2022-04-05 09:30:00,83.53,85.09,83.53,84.64,103182.0,79.3921,80.8748,79.3921,80.4471,103182.0
2022-04-05 10:00:00,84.65,84.79,83.51,84.05,101324.0,80.4566,80.5897,79.3731,79.8863,101324.0
2022-04-05 10:30:00,84.02,84.27,83.58,83.9,47151.0,79.8578,80.0954,79.4396,79.7438,47151.0
2022-04-05 11:00:00,83.9,83.96,83.23,83.7,50296.0,79.7438,79.8008,79.107,79.5537,50296.0
2022-04-05 11:30:00,83.67,83.87,83.24,83.34,34725.0,79.5252,79.7153,79.1165,79.2115,34725.0
2022-04-05 12:00:00,83.36,83.59,83.14,83.32,27525.0,79.2305,79.4491,79.0214,79.1925,27525.0
2022-04-05 12:30:00,83.31,83.69,83.12,83.59,25442.0,79.183,79.5442,79.0024,79.4491,25442.0
2022-04-05 13:00:00,83.65,83.98,83.56,83.83,33439.0,79.5062,79.8198,79.4206,79.6772,33439.0
2022-04-05 13:30:00,83.8,83.9,83.38,83.53,33792.0,79.6487,79.7438,79.2495,79.3921,33792.0
2022-04-05 14:00:00,83.58,83.58,83.13,83.19,40576.0,79.4396,79.4396,79.0119,79.0689,40576.0
2022-04-05 14:30:00,83.22,83.25,82.76,82.8,46700.0,79.0975,79.126,78.6602,78.6983,46700.0
2022-04-05 15:00:00,82.84,82.89,82.31,82.58,56943.0,78.7363,78.7838,78.2325,78.4892,56943.0
2022-04-05 15:30:00,82.56,82.56,82.06,82.52,201148.0,78.4701,78.4701,77.9949,78.4321,201148.0
2022-04-06 09:30:00,82.67,83.34,81.8,82.33,107181.0,78.5747,79.2115,77.7478,78.2515,107181.0
2022-04-06 10:00:00,82.35,83.37,82.08,82.91,55836.0,78.2705,79.24,78.0139,78.8028,55836.0
2022-04-06 10:30:00,83.0,83.52,82.72,82.83,31713.0,78.8883,79.3826,78.6222,78.7268,31713.0
2022-04-06 11:00:00,82.81,83.3,82.44,82.63,50331.0,78.7078,79.1735,78.3561,78.5367,50331.0
2022-04-06 11:30:00,82.61,82.68,81.34,81.73,73717.0,78.5177,78.5842,77.3106,77.6813,73717.0
2022-04-06 12:00:00,81.78,82.32,81.76,82.07,36548.0,77.7288,78.242,77.7098,78.0044,36548.0
2022-04-06 12:30:00,82.09,82.09,81.55,81.64,65530.0,78.0234,78.0234,77.5102,77.5957,65530.0
2022-04-06 13:00:00,81.64,81.9,81.21,81.33,96377.0,77.5957,77.8428,77.187,77.3011,96377.0
2022-04-06 13:30:00,81.32,81.63,81.25,81.3,120920.0,77.2916,77.5862,77.225,77.2726,120920.0
2022-04-06 14:00:00,81.27,81.61,79.69,80.57,271176.0,77.2441,77.5672,75.7423,76.5787,271176.0
2022-04-06 14:30:00,80.56,81.76,80.55,81.65,85859.0,76.5692,77.7098,76.5597,77.6052,85859.0
2022-04-06 15:00:00,81.67,81.87,81.5,81.57,39407.0,77.6242,77.8143,77.4627,77.5292,39407.0
2022-04-06 15:30:00,81.51,82.2,81.38,82.18,180948.0,77.4722,78.128,77.3486,78.109,180948.0
2022-04-07 09:30:00,81.52,83.25,81.21,82.23,68802.0,77.4817,79.126,77.187,78.1565,68802.0
2022-04-07 10:00:00,82.25,82.4,81.07,81.21,44696.0,78.1755,78.3181,77.054,77.187,44696.0
2022-04-07 10:30:00,81.17,81.55,80.96,81.53,43636.0,77.149,77.5102,76.9494,77.4912,43636.0
2022-04-07 11:00:00,81.65,81.81,81.11,81.2,40992.0,77.6052,77.7573,77.092,77.1775,40992.0
2022-04-07 11:30:00,81.17,81.37,80.88,81.19,27015.0,77.149,77.3391,76.8734,77.168,27015.0
2022-04-07 12:00:00,81.26,81.46,81.18,81.27,31995.0,77.2345,77.4246,77.1585,77.2441,31995.0
2022-04-07 12:30:00,81.25,81.44,81.12,81.25,46335.0,77.225,77.4056,77.1015,77.225,46335.0
2022-04-07 13:00:00,81.27,82.06,81.27,82.06,41043.0,77.2441,77.9949,77.2441,77.9949,41043.0
2022-04-07 13:30:00,82.01,82.2,81.76,82.2,27235.0,77.9474,78.128,77.7098,78.128,27235.0
2022-04-07 14:00:00,82.16,82.56,82.12,82.4,45099.0,78.09,78.4701,78.0519,78.3181,45099.0
2022-04-07 14:30:00,82.42,83.38,82.4,83.38,65598.0,78.3371,79.2495,78.3181,79.2495,65598.0
2022-04-07 15:00:00,83.37,84.0,83.28,83.67,100888.0,79.24,79.8388,79.1545,79.5252,100888.0
2022-04-07 15:30:00,83.68,84.13,83.56,83.62,151550.0,79.5347,79.9624,79.4206,79.4776,151550.0
2022-04-08 09:30:00,84.17,84.69,83.11,83.43,71886.0,80.0004,80.4946,78.9929,79.297,71886.0
2022-04-08 10:00:00,83.49,84.05,82.82,83.39,51563.0,79.3541,79.8863,78.7173,79.259,51563.0
2022-04-08 10:30:00,83.51,84.2,83.32,84.2,39620.0,79.3731,80.0289,79.1925,80.0289,39620.0
2022-04-08 11:00:00,84.21,84.29,83.29,83.33,38537.0,80.0384,80.1144,79.164,79.202,38537.0
2022-04-08 11:30:00,83.33,83.53,82.98,83.2,31464.0,79.202,79.3921,78.8693,79.0784,31464.0
2022-04-08 12:00:00,83.23,83.32,82.86,83.23,36770.0,79.107,79.1925,78.7553,79.107,36770.0
2022-04-08 12:30:00,83.22,83.25,82.81,83.1,29141.0,79.0975,79.126,78.7078,78.9834,29141.0
2022-04-08 13:00:00,83.13,83.53,83.03,83.48,46738.0,79.0119,79.3921,78.9169,79.3446,46738.0
2022-04-08 13:30:00,83.48,83.51,83.22,83.38,25688.0,79.3446,79.3731,79.0975,79.2495,25688.0
2022-04-08 14:00:00,83.39,83.55,83.25,83.32,44843.0,79.259,79.4111,79.126,79.1925,44843.0
2022-04-08 14:30:00,83.31,83.74,83.18,83.59,27117.0,79.183,79.5917,79.0594,79.4491,27117.0
2022-04-08 15:00:00,83.59,83.81,83.38,83.78,64568.0,79.4491,79.6582,79.2495,79.6297,64568.0
2022-04-08 15:30:00,83.84,83.87,83.12,83.18,190189.0,79.6867,79.7153,79.0024,79.0594,190189.0
2022-04-11 09:30:00,83.24,84.47,82.44,84.47,84711.0,79.1165,80.2855,78.3561,80.2855,84711.0
2022-04-11 10:00:00,84.41,84.96,83.55,84.38,107708.0,80.2285,80.7513,79.4111,80.2,107708.0
2022-04-11 10:30:00,84.3,84.3,83.09,83.58,81150.0,80.124,80.124,78.9739,79.4396,81150.0
2022-04-11 11:00:00,83.52,83.8,83.31,83.69,81799.0,79.3826,79.6487,79.183,79.5442,81799.0
2022-04-11 11:30:00,83.66,84.02,83.56,83.73,77662.0,79.5157,79.8578,79.4206,79.5822,77662.0
2022-04-11 12:00:00,83.67,84.07,83.6,83.83,46319.0,79.5252,79.9053,79.4586,79.6772,46319.0
2022-04-11 12:30:00,83.84,84.08,83.46,83.52,47564.0,79.6867,79.9148,79.3256,79.3826,47564.0
2022-04-11 13:00:00,83.56,84.07,83.56,84.06,26652.0,79.4206,79.9053,79.4206,79.8958,26652.0
2022-04-11 13:30:00,84.09,84.68,84.06,84.65,44557.0,79.9244,80.4851,79.8958,80.4566,44557.0
2022-04-11 14:00:00,84.67,84.77,84.46,84.59,38924.0,80.4756,80.5707,80.276,80.3996,38924.0
2022-04-11 14:30:00,84.54,84.85,84.38,84.7,43458.0,80.3521,80.6467,80.2,80.5041,43458.0
2022-04-11 15:00:00,84.73,84.78,84.19,84.22,42225.0,80.5326,80.5802,80.0194,80.0479,42225.0
2022-04-11 15:30:00,84.23,84.24,83.49,83.63,112950.0,80.0574,80.0669,79.3541,79.4871,112950.0
2022-04-12 09:30:00,84.91,86.39,84.38,86.2,184325.0,80.7037,82.1104,80.2,81.9298,184325.0
2022-04-12 10:00:00,86.18,86.25,85.67,85.89,60725.0,81.9108,81.9774,81.4261,81.6352,60725.0
2022-04-12 10:30:00,85.87,86.73,85.84,86.71,56303.0,81.6162,82.4336,81.5877,82.4146,56303.0
2022-04-12 11:00:00,86.7,87.03,86.11,86.96,94983.0,82.4051,82.7187,81.8443,82.6522,94983.0
2022-04-12 11:30:00,87.0,87.52,86.7,87.4,90072.0,82.6902,83.1844,82.4051,83.0704,90072.0
2022-04-12 12:00:00,87.39,87.53,85.98,85.98,110203.0,83.0609,83.1939,81.7207,81.7207,110203.0
2022-04-12 12:30:00,85.98,86.3,85.68,85.68,92950.0,81.7207,82.0249,81.4356,81.4356,92950.0
2022-04-12 13:00:00,85.68,86.31,85.55,85.97,65228.0,81.4356,82.0344,81.312,81.7112,65228.0
2022-04-12 13:30:00,85.89,85.89,84.1,84.22,144473.0,81.6352,81.6352,79.9339,80.0479,144473.0
2022-04-12 14:00:00,84.19,85.15,84.17,85.02,86257.0,80.0194,80.9318,80.0004,80.8083,86257.0
2022-04-12 14:30:00,85.0,85.09,84.76,84.99,45800.0,80.7893,80.8748,80.5612,80.7798,45800.0
2022-04-12 15:00:00,85.02,85.02,84.28,84.3,53389.0,80.8083,80.8083,80.1049,80.124,53389.0
2022-04-12 15:30:00,84.25,84.88,84.25,84.64,143404.0,80.0764,80.6752,80.0764,80.4471,143404.0
2022-04-13 09:30:00,85.44,86.26,84.74,85.55,95089.0,81.2075,81.9869,80.5422,81.312,95089.0
2022-04-13 10:00:00,85.58,85.58,84.39,84.39,33394.0,81.3405,81.3405,80.2095,80.2095,33394.0
2022-04-13 10:30:00,84.35,85.29,84.18,85.16,40260.0,80.1715,81.0649,80.0099,80.9413,40260.0
2022-04-13 11:00:00,85.13,85.47,84.82,84.83,55569.0,80.9128,81.236,80.6182,80.6277,55569.0
2022-04-13 11:30:00,84.87,85.52,84.78,85.52,47822.0,80.6657,81.2835,80.5802,81.2835,47822.0
2022-04-13 12:00:00,85.52,86.06,85.5,85.93,25002.0,81.2835,81.7968,81.2645,81.6732,25002.0
2022-04-13 12:30:00,85.96,86.16,85.84,85.98,23177.0,81.7017,81.8918,81.5877,81.7207,23177.0
2022-04-13 13:00:00,86.03,86.4,85.96,86.17,32938.0,81.7682,82.1199,81.7017,81.9013,32938.0
2022-04-13 13:30:00,86.18,86.4,85.97,86.4,31963.0,81.9108,82.1199,81.7112,82.1199,31963.0
2022-04-13 14:00:00,86.39,86.45,86.14,86.27,21793.0,82.1104,82.1674,81.8728,81.9964,21793.0
2022-04-13 14:30:00,86.27,86.66,86.22,86.53,43476.0,81.9964,82.367,81.9488,82.2435,43476.0
2022-04-13 15:00:00,86.55,87.18,86.42,87.14,65180.0,82.2625,82.8613,82.1389,82.8233,65180.0
2022-04-13 15:30:00,87.13,87.42,87.05,87.32,107505.0,82.8138,83.0894,82.7377,82.9943,107505.0
2022-04-14 09:30:00,87.36,88.65,87.34,88.59,132659.0,83.0324,84.2585,83.0134,84.2014,132659.0
2022-04-14 10:00:00,88.57,89.12,88.08,88.67,88913.0,84.1824,84.7052,83.7167,84.2775,88913.0
2022-04-14 10:30:00,88.67,88.94,88.13,88.18,59287.0,84.2775,84.5341,83.7642,83.8117,59287.0
2022-04-14 11:00:00,88.12,88.44,87.88,88.1,80566.0,83.7547,84.0589,83.5266,83.7357,80566.0
2022-04-14 11:30:00,88.16,88.25,87.42,87.74,53077.0,83.7927,83.8783,83.0894,83.3935,53077.0
2022-04-14 12:00:00,87.69,87.79,87.42,87.67,49490.0,83.346,83.4411,83.0894,83.327,49490.0
2022-04-14 12:30:00,87.62,87.68,87.46,87.64,40633.0,83.2795,83.3365,83.1274,83.2985,40633.0
2022-04-14 13:00:00,87.66,87.66,87.36,87.58,28960.0,83.3175,83.3175,83.0324,83.2415,28960.0
2022-04-14 13:30:00,87.58,88.0,87.45,87.89,62717.0,83.2415,83.6407,83.1179,83.5361,62717.0
2022-04-14 14:00:00,87.86,88.12,87.84,87.86,57853.0,83.5076,83.7547,83.4886,83.5076,57853.0
2022-04-14 14:30:00,87.86,88.01,87.47,87.47,48006.0,83.5076,83.6502,83.1369,83.1369,48006.0
2022-04-14 15:00:00,87.51,87.95,87.51,87.95,59166.0,83.1749,83.5931,83.1749,83.5931,59166.0
2022-04-14 15:30:00,87.96,88.5,87.82,88.35,273142.0,83.6026,84.1159,83.4696,83.9733,273142.0
2022-04-18 09:30:00,88.35,90.24,88.33,89.6,133186.0,83.9733,85.7697,83.9543,85.1614,133186.0
2022-04-18 10:00:00,89.53,90.05,89.18,89.94,60206.0,85.0949,85.5891,84.7622,85.4846,60206.0
2022-04-18 10:30:00,90.09,90.54,89.73,89.81,137703.0,85.6271,86.0548,85.285,85.361,137703.0
2022-04-18 11:00:00,89.81,89.87,89.2,89.21,79315.0,85.361,85.418,84.7812,84.7907,79315.0
2022-04-18 11:30:00,89.2,89.28,88.84,89.04,65396.0,84.7812,84.8573,84.439,84.6291,65396.0
2022-04-18 12:00:00,89.04,89.35,88.9,89.2,78128.0,84.6291,84.9238,84.4961,84.7812,78128.0
2022-04-18 12:30:00,89.25,89.9,89.1,89.84,56790.0,84.8287,85.4465,84.6862,85.3895,56790.0
2022-04-18 13:00:00,89.84,90.42,89.84,90.42,41499.0,85.3895,85.9408,85.3895,85.9408,41499.0
2022-04-18 13:30:00,90.42,90.87,90.42,90.75,78068.0,85.9408,86.3685,85.9408,86.2544,78068.0
2022-04-18 14:00:00,90.83,91.5,90.71,91.45,68249.0,86.3305,86.9673,86.2164,86.9198,68249.0
2022-04-18 14:30:00,91.46,91.69,91.21,91.52,45476.0,86.9293,87.1479,86.6916,86.9863,45476.0
2022-04-18 15:00:00,91.6,91.79,91.08,91.11,63522.0,87.0623,87.2429,86.5681,86.5966,63522.0
2022-04-18 15:30:00,91.08,91.08,90.28,90.54,130194.0,86.5681,86.5681,85.8077,86.0548,130194.0
2022-04-19 09:30:00,90.82,91.42,89.17,90.75,152927.0,86.321,86.8912,84.7527,86.2544,152927.0
2022-04-19 10:00:00,90.73,91.31,90.52,91.15,75107.0,86.2354,86.7867,86.0358,86.6346,75107.0
2022-04-19 10:30:00,91.16,91.65,91.07,91.53,116325.0,86.6441,87.1098,86.5586,86.9958,116325.0
2022-04-19 11:00:00,91.54,91.56,90.86,91.18,55025.0,87.0053,87.0243,86.359,86.6631,55025.0
2022-04-19 11:30:00,91.19,91.24,90.6,90.93,85437.0,86.6726,86.7202,86.1119,86.4255,85437.0
2022-04-19 12:00:00,90.93,91.31,90.58,91.25,88329.0,86.4255,86.7867,86.0929,86.7297,88329.0
2022-04-19 12:30:00,91.27,91.27,90.61,90.62,68005.0,86.7487,86.7487,86.1214,86.1309,68005.0
2022-04-19 13:00:00,90.61,91.08,90.47,90.78,66738.0,86.1214,86.5681,85.9883,86.2829,66738.0
2022-04-19 13:30:00,90.77,91.34,90.73,91.31,54440.0,86.2734,86.8152,86.2354,86.7867,54440.0
2022-04-19 14:00:00,91.27,91.31,90.84,91.0,68439.0,86.7487,86.7867,86.34,86.492,68439.0
2022-04-19 14:30:00,91.0,91.37,90.99,91.28,60793.0,86.492,86.8437,86.4825,86.7582,60793.0
2022-04-19 15:00:00,91.28,91.71,90.78,91.67,130356.0,86.7582,87.1669,86.2829,87.1289,130356.0
2022-04-19 15:30:00,91.64,92.15,91.5,91.99,275703.0,87.1003,87.5851,86.9673,87.433,275703.0
2022-04-20 09:30:00,91.84,93.16,90.44,90.72,203930.0,87.2904,88.545,85.9598,86.2259,203930.0
2022-04-20 10:00:00,90.72,91.82,90.44,91.42,84870.0,86.2259,87.2714,85.9598,86.8912,84870.0
2022-04-20 10:30:00,91.42,91.73,91.13,91.13,89136.0,86.8912,87.1859,86.6156,86.6156,89136.0
2022-04-20 11:00:00,91.16,91.29,90.61,90.95,58753.0,86.6441,86.7677,86.1214,86.4445,58753.0
2022-04-20 11:30:00,90.9,91.26,90.61,90.94,46188.0,86.397,86.7392,86.1214,86.435,46188.0
2022-04-20 12:00:00,91.05,91.25,90.83,90.96,47990.0,86.5396,86.7297,86.3305,86.454,47990.0
2022-04-20 12:30:00,90.95,91.35,90.85,91.12,54015.0,86.4445,86.8247,86.3495,86.6061,54015.0
2022-04-20 13:00:00,91.14,91.5,90.97,91.1,40309.0,86.6251,86.9673,86.4635,86.5871,40309.0
2022-04-20 13:30:00,91.16,91.69,90.97,91.52,61352.0,86.6441,87.1479,86.4635,86.9863,61352.0
2022-04-20 14:00:00,91.5,91.62,91.05,91.09,54031.0,86.9673,87.0813,86.5396,86.5776,54031.0
2022-04-20 14:30:00,91.07,91.31,90.86,90.95,62365.0,86.5586,86.7867,86.359,86.4445,62365.0
2022-04-20 15:00:00,91.0,92.0,91.0,91.79,94885.0,86.492,87.4425,86.492,87.2429,94885.0
2022-04-20 15:30:00,91.84,92.07,91.35,91.42,154316.0,87.2904,87.509,86.8247,86.8912,154316.0
2022-04-21 09:30:00,93.36,98.73,92.67,98.06,501457.0,88.7351,93.8391,88.0793,93.2023,501457.0
2022-04-21 10:00:00,98.21,98.47,96.54,97.56,273269.0,93.3449,93.592,91.7576,92.7271,273269.0
2022-04-21 10:30:00,97.56,99.73,97.43,99.18,268100.0,92.7271,94.7896,92.6035,94.2668,268100.0
2022-04-21 11:00:00,99.24,100.37,99.09,99.67,209303.0,94.3239,95.3979,94.1813,94.7326,209303.0
2022-04-21 11:30:00,99.68,99.7,97.65,97.82,167660.0,94.7421,94.7611,92.8126,92.9742,167660.0
2022-04-21 12:00:00,97.78,98.21,95.44,95.66,177649.0,92.9362,93.3449,90.7121,90.9212,177649.0
2022-04-21 12:30:00,95.64,96.28,94.4,94.48,141466.0,90.9022,91.5105,89.7236,89.7997,141466.0
2022-04-21 13:00:00,94.47,95.39,94.41,95.24,103077.0,89.7901,90.6646,89.7331,90.522,103077.0
2022-04-21 13:30:00,95.28,95.48,93.81,94.26,105566.0,90.56,90.7501,89.1628,89.5906,105566.0
2022-04-21 14:00:00,94.23,94.51,93.78,94.04,90995.0,89.562,89.8282,89.1343,89.3815,90995.0
2022-04-21 14:30:00,93.94,94.3,92.76,93.04,113865.0,89.2864,89.6286,88.1649,88.431,113865.0
2022-04-21 15:00:00,93.09,93.22,92.36,93.22,119089.0,88.4785,88.6021,87.7847,88.6021,119089.0
2022-04-21 15:30:00,93.19,93.3,92.79,93.15,351213.0,88.5736,88.6781,88.1934,88.5355,351213.0
2022-04-22 09:30:00,93.39,95.71,93.03,95.25,351229.0,88.7637,90.9687,88.4215,90.5315,351229.0
2022-04-22 10:00:00,95.38,95.61,94.51,95.42,129404.0,90.6551,90.8737,89.8282,90.6931,129404.0
2022-04-22 10:30:00,95.45,95.88,94.93,95.27,104570.0,90.7216,91.1303,90.2274,90.5505,104570.0
2022-04-22 11:00:00,95.25,95.33,94.33,94.36,101083.0,90.5315,90.6075,89.6571,89.6856,101083.0
2022-04-22 11:30:00,94.33,94.42,91.74,91.85,181983.0,89.6571,89.7426,87.1954,87.2999,181983.0
2022-04-22 12:00:00,91.82,92.15,91.13,91.62,144672.0,87.2714,87.5851,86.6156,87.0813,144672.0
2022-04-22 12:30:00,91.64,91.85,90.32,90.42,75442.0,87.1003,87.2999,85.8457,85.9408,75442.0
2022-04-22 13:00:00,90.41,90.67,89.7,89.86,83868.0,85.9313,86.1784,85.2564,85.4085,83868.0
2022-04-22 13:30:00,89.75,89.97,89.12,89.2,75130.0,85.304,85.5131,84.7052,84.7812,75130.0
2022-04-22 14:00:00,89.2,90.14,89.15,89.71,66905.0,84.7812,85.6746,84.7337,85.266,66905.0
2022-04-22 14:30:00,89.68,89.74,89.24,89.4,45539.0,85.2374,85.2945,84.8192,84.9713,45539.0
2022-04-22 15:00:00,89.44,89.83,89.03,89.64,98034.0,85.0093,85.38,84.6196,85.1994,98034.0
2022-04-22 15:30:00,89.64,90.26,89.31,89.64,201164.0,85.1994,85.7887,84.8858,85.1994,201164.0
2022-04-25 09:30:00,87.42,89.66,86.0,87.0,234560.0,83.0894,85.2184,81.7397,82.6902,234560.0
2022-04-25 10:00:00,86.97,88.24,86.73,87.67,147716.0,82.6617,83.8688,82.4336,83.327,147716.0
2022-04-25 10:30:00,87.64,87.82,86.26,86.45,88642.0,83.2985,83.4696,81.9869,82.1674,88642.0
2022-04-25 11:00:00,86.45,86.88,86.14,86.16,84875.0,82.1674,82.5761,81.8728,81.8918,84875.0
2022-04-25 11:30:00,86.17,86.6,84.73,85.23,172234.0,81.9013,82.31,80.5326,81.0079,172234.0
2022-04-25 12:00:00,85.26,86.44,84.98,86.04,122137.0,81.0364,82.1579,80.7703,81.7778,122137.0
2022-04-25 12:30:00,86.16,87.09,86.07,86.79,64138.0,81.8918,82.7757,81.8063,82.4906,64138.0
2022-04-25 13:00:00,86.82,87.68,86.47,87.4,74184.0,82.5191,83.3365,82.1865,83.0704,74184.0
2022-04-25 13:30:00,87.41,87.97,87.05,87.63,69835.0,83.0799,83.6121,82.7377,83.289,69835.0
2022-04-25 14:00:00,87.69,89.28,87.39,89.21,80096.0,83.346,84.8573,83.0609,84.7907,80096.0
2022-04-25 14:30:00,89.31,89.53,88.81,89.02,52721.0,84.8858,85.0949,84.4105,84.6101,52721.0
2022-04-25 15:00:00,88.96,90.13,88.38,90.05,138556.0,84.5531,85.6651,84.0018,85.5891,138556.0
2022-04-25 15:30:00,90.01,90.14,89.22,89.26,305388.0,85.5511,85.6746,84.8002,84.8382,305388.0
2022-04-26 09:30:00,88.92,89.34,87.92,89.01,87373.0,84.5151,84.9143,83.5646,84.6006,87373.0
2022-04-26 10:00:00,88.94,89.61,87.67,87.86,143293.0,84.5341,85.1709,83.327,83.5076,143293.0
2022-04-26 10:30:00,87.95,88.11,87.39,87.82,137113.0,83.5931,83.7452,83.0609,83.4696,137113.0
2022-04-26 11:00:00,87.78,88.57,87.47,88.56,85300.0,83.4316,84.1824,83.1369,84.1729,85300.0
2022-04-26 11:30:00,88.56,88.97,87.92,88.11,73027.0,84.1729,84.5626,83.5646,83.7452,73027.0
2022-04-26 12:00:00,87.99,89.46,87.99,89.41,45813.0,83.6312,85.0283,83.6312,84.9808,45813.0
2022-04-26 12:30:00,89.4,89.87,89.13,89.72,89687.0,84.9713,85.418,84.7147,85.2755,89687.0
2022-04-26 13:00:00,89.7,89.7,88.7,88.74,42221.0,85.2564,85.2564,84.306,84.344,42221.0
2022-04-26 13:30:00,88.69,88.98,88.44,88.72,68031.0,84.2965,84.5721,84.0589,84.325,68031.0
2022-04-26 14:00:00,88.7,88.73,88.13,88.64,53640.0,84.306,84.3345,83.7642,84.249,53640.0
2022-04-26 14:30:00,88.59,88.64,87.95,88.44,71694.0,84.2014,84.249,83.5931,84.0589,71694.0
2022-04-26 15:00:00,88.45,88.58,87.92,88.04,90351.0,84.0684,84.1919,83.5646,83.6787,90351.0
2022-04-26 15:30:00,88.0,88.33,87.44,87.55,300428.0,83.6407,83.9543,83.1084,83.213,300428.0
2022-04-27 09:30:00,90.45,90.45,87.36,89.88,198190.0,85.9693,85.9693,83.0324,85.4275,198190.0
2022-04-27 10:00:00,89.88,90.12,88.63,88.74,106925.0,85.4275,85.6556,84.2395,84.344,106925.0
2022-04-27 10:30:00,88.82,89.78,88.34,89.39,83996.0,84.42,85.3325,83.9638,84.9618,83996.0
2022-04-27 11:00:00,89.45,90.08,89.33,89.94,68691.0,85.0188,85.6176,84.9048,85.4846,68691.0
2022-04-27 11:30:00,90.0,90.28,89.63,90.09,69441.0,85.5416,85.8077,85.1899,85.6271,69441.0
2022-04-27 12:00:00,90.05,90.4,89.55,90.13,91768.0,85.5891,85.9218,85.1139,85.6651,91768.0
2022-04-27 12:30:00,90.14,90.16,89.57,89.86,113696.0,85.6746,85.6937,85.1329,85.4085,113696.0
2022-04-27 13:00:00,89.95,90.19,89.25,89.72,80740.0,85.4941,85.7222,84.8287,85.2755,80740.0
2022-04-27 13:30:00,89.76,90.03,89.42,89.87,172516.0,85.3135,85.5701,84.9903,85.418,172516.0
2022-04-27 14:00:00,89.81,89.88,89.55,89.66,102558.0,85.361,85.4275,85.1139,85.2184,102558.0
2022-04-27 14:30:00,89.63,89.98,89.11,89.17,121447.0,85.1899,85.5226,84.6957,84.7527,121447.0
2022-04-27 15:00:00,89.22,89.22,88.35,88.59,104402.0,84.8002,84.8002,83.9733,84.2014,104402.0
2022-04-27 15:30:00,88.62,88.88,87.83,88.1,263531.0,84.2299,84.4771,83.4791,83.7357,263531.0
2022-04-28 09:30:00,88.6,88.79,86.59,87.44,144788.0,84.2109,84.3915,82.3005,83.1084,144788.0
2022-04-28 10:00:00,87.39,87.52,86.53,87.26,83407.0,83.0609,83.1844,82.2435,82.9373,83407.0
2022-04-28 10:30:00,87.29,87.48,86.49,87.01,78946.0,82.9658,83.1464,82.2055,82.6997,78946.0
2022-04-28 11:00:00,87.03,88.2,86.91,87.8,132864.0,82.7187,83.8308,82.6047,83.4506,132864.0
2022-04-28 11:30:00,87.78,87.94,87.24,87.71,44810.0,83.4316,83.5836,82.9183,83.365,44810.0
2022-04-28 12:00:00,87.66,88.3,87.51,88.25,120675.0,83.3175,83.9258,83.1749,83.8783,120675.0
2022-04-28 12:30:00,88.25,88.86,88.1,88.64,254740.0,83.8783,84.4581,83.7357,84.249,254740.0
2022-04-28 13:00:00,88.76,89.26,88.47,89.16,116269.0,84.363,84.8382,84.0874,84.7432,116269.0
2022-04-28 13:30:00,89.16,89.31,88.6,88.81,90859.0,84.7432,84.8858,84.2109,84.4105,90859.0
2022-04-28 14:00:00,88.84,89.24,88.79,88.87,70949.0,84.439,84.8192,84.3915,84.4676,70949.0
2022-04-28 14:30:00,88.89,89.45,88.57,89.35,195757.0,84.4866,85.0188,84.1824,84.9238,195757.0
2022-04-28 15:00:00,89.33,89.95,89.32,89.8,82517.0,84.9048,85.4941,84.8953,85.3515,82517.0
2022-04-28 15:30:00,89.83,89.85,89.41,89.63,230705.0,85.38,85.399,84.9808,85.1899,230705.0
2022-04-29 09:30:00,89.93,91.85,89.38,90.39,150528.0,85.4751,87.2999,84.9523,85.9123,150528.0
2022-04-29 10:00:00,90.17,90.24,87.53,87.62,55996.0,85.7032,85.7697,83.1939,83.2795,55996.0
2022-04-29 10:30:00,87.63,87.92,86.95,87.48,80962.0,83.289,83.5646,82.6427,83.1464,80962.0
2022-04-29 11:00:00,87.47,87.55,86.96,87.45,66303.0,83.1369,83.213,82.6522,83.1179,66303.0
2022-04-29 11:30:00,87.44,87.72,86.8,86.84,62456.0,83.1084,83.3745,82.5001,82.5381,62456.0
2022-04-29 12:00:00,86.84,86.94,86.39,86.59,57834.0,82.5381,82.6332,82.1104,82.3005,57834.0
2022-04-29 12:30:00,86.55,86.8,86.21,86.38,63496.0,82.2625,82.5001,81.9393,82.1009,63496.0
2022-04-29 13:00:00,86.35,86.99,86.21,86.97,49165.0,82.0724,82.6807,81.9393,82.6617,49165.0
2022-04-29 13:30:00,86.96,87.16,86.51,86.53,54671.0,82.6522,82.8423,82.2245,82.2435,54671.0
2022-04-29 14:00:00,86.52,86.71,85.93,86.17,68658.0,82.234,82.4146,81.6732,81.9013,68658.0
2022-04-29 14:30:00,86.14,86.17,85.39,85.82,75083.0,81.8728,81.9013,81.16,81.5687,75083.0
2022-04-29 15:00:00,85.78,86.19,85.53,86.06,119096.0,81.5306,81.9203,81.293,81.7968,119096.0
2022-04-29 15:30:00,86.05,86.98,85.68,85.74,515203.0,81.7873,82.6712,81.4356,81.4926,515203.0
2022-05-02 09:30:00,85.26,85.59,82.9,83.0,264884.0,81.0364,81.35,78.7933,78.8883,264884.0
2022-05-02 10:00:00,82.93,83.25,81.61,82.46,274179.0,78.8218,79.126,77.5672,78.3751,274179.0
2022-05-02 10:30:00,82.57,83.46,82.22,82.37,118425.0,78.4797,79.3256,78.147,78.2896,118425.0
2022-05-02 11:00:00,82.4,82.66,81.54,81.57,172389.0,78.3181,78.5652,77.5007,77.5292,172389.0
2022-05-02 11:30:00,81.69,83.05,81.54,82.71,144019.0,77.6432,78.9359,77.5007,78.6127,144019.0
2022-05-02 12:00:00,82.72,82.75,81.93,82.15,84359.0,78.6222,78.6507,77.8714,78.0805,84359.0
2022-05-02 12:30:00,82.13,82.46,81.77,81.91,139694.0,78.0614,78.3751,77.7193,77.8523,139694.0
2022-05-02 13:00:00,81.93,82.0,81.28,81.43,124888.0,77.8714,77.9379,77.2536,77.3961,124888.0
2022-05-02 13:30:00,81.45,81.87,81.26,81.43,93819.0,77.4151,77.8143,77.2345,77.3961,93819.0
2022-05-02 14:00:00,81.41,81.67,80.63,81.0,109110.0,77.3771,77.6242,76.6358,76.9874,109110.0
2022-05-02 14:30:00,81.01,81.52,80.88,81.11,98781.0,76.9969,77.4817,76.8734,77.092,98781.0
2022-05-02 15:00:00,81.17,82.91,81.14,82.91,155812.0,77.149,78.8028,77.1205,78.8028,155812.0
2022-05-02 15:30:00,82.93,84.04,82.93,83.63,281387.0,78.8218,79.8768,78.8218,79.4871,281387.0
2022-05-03 09:30:00,83.54,84.58,82.11,83.83,138274.0,79.4016,80.3901,78.0424,79.6772,138274.0
2022-05-03 10:00:00,83.9,84.3,83.23,84.2,111673.0,79.7438,80.124,79.107,80.0289,111673.0
2022-05-03 10:30:00,84.17,84.63,83.67,84.0,130713.0,80.0004,80.4376,79.5252,79.8388,130713.0
2022-05-03 11:00:00,83.95,85.1,83.95,85.03,149150.0,79.7913,80.8843,79.7913,80.8178,149150.0
2022-05-03 11:30:00,85.04,85.58,84.96,85.58,141867.0,80.8273,81.3405,80.7513,81.3405,141867.0
2022-05-03 12:00:00,85.6,86.06,85.25,85.67,97934.0,81.3596,81.7968,81.0269,81.4261,97934.0
2022-05-03 12:30:00,85.64,86.31,85.52,86.16,58636.0,81.3976,82.0344,81.2835,81.8918,58636.0
2022-05-03 13:00:00,86.17,86.54,85.95,86.2,93004.0,81.9013,82.253,81.6922,81.9298,93004.0
2022-05-03 13:30:00,86.26,86.5,86.09,86.14,59375.0,81.9869,82.215,81.8253,81.8728,59375.0
2022-05-03 14:00:00,86.09,86.09,85.2,85.29,96596.0,81.8253,81.8253,80.9794,81.0649,96596.0
2022-05-03 14:30:00,85.28,86.2,85.25,86.15,78388.0,81.0554,81.9298,81.0269,81.8823,78388.0
2022-05-03 15:00:00,86.2,86.52,86.09,86.19,96597.0,81.9298,82.234,81.8253,81.9203,96597.0
2022-05-03 15:30:00,86.24,86.68,85.96,86.35,259860.0,81.9678,82.3861,81.7017,82.0724,259860.0
2022-05-04 09:30:00,86.2,87.24,85.46,85.67,139224.0,81.9298,82.9183,81.2265,81.4261,139224.0
2022-05-04 10:00:00,85.67,85.68,84.7,85.02,74412.0,81.4261,81.4356,80.5041,80.8083,74412.0
2022-05-04 10:30:00,85.02,85.08,84.31,84.77,77809.0,80.8083,80.8653,80.1335,80.5707,77809.0
2022-05-04 11:00:00,84.77,84.9,84.15,84.25,86682.0,80.5707,80.6942,79.9814,80.0764,86682.0
2022-05-04 11:30:00,84.28,84.73,83.85,84.27,92005.0,80.1049,80.5326,79.6962,80.0954,92005.0
2022-05-04 12:00:00,84.18,84.88,83.98,84.73,60718.0,80.0099,80.6752,79.8198,80.5326,60718.0
2022-05-04 12:30:00,84.75,85.24,84.63,85.08,64186.0,80.5517,81.0174,80.4376,80.8653,64186.0
2022-05-04 13:00:00,85.12,85.29,84.4,84.77,67954.0,80.9033,81.0649,80.219,80.5707,67954.0
2022-05-04 13:30:00,84.8,85.5,84.62,85.3,41432.0,80.5992,81.2645,80.4281,81.0744,41432.0
2022-05-04 14:00:00,85.37,85.97,85.0,85.88,68678.0,81.1409,81.7112,80.7893,81.6257,68678.0
2022-05-04 14:30:00,85.96,87.54,84.65,87.0,133052.0,81.7017,83.2034,80.4566,82.6902,133052.0
2022-05-04 15:00:00,87.04,88.3,87.04,88.15,128863.0,82.7282,83.9258,82.7282,83.7832,128863.0
2022-05-04 15:30:00,88.18,89.53,88.17,89.51,392053.0,83.8117,85.0949,83.8022,85.0759,392053.0
2022-05-05 09:30:00,88.87,89.73,86.29,86.54,145076.0,84.4676,85.285,82.0154,82.253,145076.0
2022-05-05 10:00:00,86.57,86.97,85.69,86.01,116718.0,82.2815,82.6617,81.4451,81.7492,116718.0
2022-05-05 10:30:00,85.94,86.23,84.29,84.73,71597.0,81.6827,81.9583,80.1144,80.5326,71597.0
2022-05-05 11:00:00,84.64,84.72,82.32,82.47,124882.0,80.4471,80.5231,78.242,78.3846,124882.0
2022-05-05 11:30:00,82.43,83.29,82.33,82.58,129173.0,78.3466,79.164,78.2515,78.4892,129173.0
2022-05-05 12:00:00,82.58,82.58,81.96,82.27,138609.0,78.4892,78.4892,77.8999,78.1945,138609.0
2022-05-05 12:30:00,82.24,82.75,81.94,82.55,130706.0,78.166,78.6507,77.8809,78.4606,130706.0
2022-05-05 13:00:00,82.56,83.05,82.37,82.75,151607.0,78.4701,78.9359,78.2896,78.6507,151607.0
2022-05-05 13:30:00,82.72,82.75,81.77,81.81,123005.0,78.6222,78.6507,77.7193,77.7573,123005.0
2022-05-05 14:00:00,81.8,82.06,81.26,81.34,93726.0,77.7478,77.9949,77.2345,77.3106,93726.0
2022-05-05 14:30:00,81.3,82.04,81.14,81.86,92090.0,77.2726,77.9759,77.1205,77.8048,92090.0
2022-05-05 15:00:00,81.9,81.9,80.94,81.04,100675.0,77.8428,77.8428,76.9304,77.0254,100675.0
2022-05-05 15:30:00,80.98,81.53,80.5,81.43,306150.0,76.9684,77.4912,76.5122,77.3961,306150.0
2022-05-06 09:30:00,81.01,81.26,77.53,77.78,266059.0,76.9969,77.2345,73.6893,73.9269,266059.0
2022-05-06 10:00:00,77.76,80.0,77.76,79.77,123989.0,73.9079,76.037,73.9079,75.8184,123989.0
2022-05-06 10:30:00,79.78,80.85,79.16,80.6,121755.0,75.8279,76.8449,75.2386,76.6072,121755.0
2022-05-06 11:00:00,80.5,81.21,80.22,80.77,114843.0,76.5122,77.187,76.2461,76.7688,114843.0
2022-05-06 11:30:00,80.82,80.89,79.25,79.39,82042.0,76.8163,76.8829,75.3241,75.4572,82042.0
2022-05-06 12:00:00,79.44,79.9,78.9,79.62,106224.0,75.5047,75.9419,74.9915,75.6758,106224.0
2022-05-06 12:30:00,79.61,79.89,79.25,79.77,101913.0,75.6663,75.9324,75.3241,75.8184,101913.0
2022-05-06 13:00:00,79.82,79.82,78.67,79.05,78221.0,75.8659,75.8659,74.7728,75.134,78221.0
2022-05-06 13:30:00,79.06,79.23,78.66,78.8,43795.0,75.1435,75.3051,74.7633,74.8964,43795.0
2022-05-06 14:00:00,78.76,79.07,78.45,78.91,67652.0,74.8584,75.153,74.5637,75.001,67652.0
2022-05-06 14:30:00,78.93,79.5,78.65,79.24,59955.0,75.02,75.5617,74.7538,75.3146,59955.0
2022-05-06 15:00:00,79.28,79.49,79.02,79.38,62170.0,75.3526,75.5522,75.1055,75.4477,62170.0
2022-05-06 15:30:00,79.43,80.36,79.35,79.66,243479.0,75.4952,76.3791,75.4192,75.7138,243479.0
2022-05-09 09:30:00,77.6,78.81,76.33,78.71,178948.0,73.7559,74.9059,72.5488,74.8109,178948.0
2022-05-09 10:00:00,78.77,78.98,77.76,77.81,184657.0,74.8679,75.0675,73.9079,73.9555,184657.0
2022-05-09 10:30:00,77.76,78.07,76.08,76.3,141299.0,73.9079,74.2026,72.3112,72.5203,141299.0
2022-05-09 11:00:00,76.28,76.96,76.08,76.25,156539.0,72.5012,73.1476,72.3112,72.4727,156539.0
2022-05-09 11:30:00,76.25,76.74,76.08,76.66,198057.0,72.4727,72.9385,72.3112,72.8624,198057.0
2022-05-09 12:00:00,76.63,77.31,76.48,76.96,133857.0,72.8339,73.4802,72.6913,73.1476,133857.0
2022-05-09 12:30:00,76.92,77.2,76.46,76.67,80710.0,73.1095,73.3757,72.6723,72.8719,80710.0
2022-05-09 13:00:00,76.7,76.91,76.27,76.87,67149.0,72.9004,73.1,72.4917,73.062,67149.0
2022-05-09 13:30:00,76.87,76.94,76.11,76.46,124184.0,73.062,73.1285,72.3397,72.6723,124184.0
2022-05-09 14:00:00,76.57,76.81,76.31,76.5,140295.0,72.7769,73.005,72.5298,72.7103,140295.0
2022-05-09 14:30:00,76.51,78.05,76.38,77.94,141528.0,72.7199,74.1836,72.5963,74.079,141528.0
2022-05-09 15:00:00,78.01,78.91,77.37,77.47,239737.0,74.1455,75.001,73.5372,73.6323,239737.0
2022-05-09 15:30:00,77.44,77.5,76.68,77.15,292757.0,73.6038,73.6608,72.8814,73.3281,292757.0
2022-05-10 09:30:00,78.55,78.93,77.21,78.29,175776.0,74.6588,75.02,73.3852,74.4117,175776.0
2022-05-10 10:00:00,78.31,78.75,77.45,77.86,92714.0,74.4307,74.8489,73.6133,74.003,92714.0
2022-05-10 10:30:00,77.85,77.99,76.4,76.4,86625.0,73.9935,74.1265,72.6153,72.6153,86625.0
2022-05-10 11:00:00,76.43,77.06,76.23,76.61,88194.0,72.6438,73.2426,72.4537,72.8149,88194.0
2022-05-10 11:30:00,76.7,77.13,76.19,76.49,104649.0,72.9004,73.3091,72.4157,72.7008,104649.0
2022-05-10 12:00:00,76.56,77.05,76.13,76.68,75711.0,72.7674,73.2331,72.3587,72.8814,75711.0
2022-05-10 12:30:00,76.7,77.0,76.04,76.46,94614.0,72.9004,73.1856,72.2731,72.6723,94614.0
2022-05-10 13:00:00,76.42,77.0,75.85,76.6,113679.0,72.6343,73.1856,72.0925,72.8054,113679.0
2022-05-10 13:30:00,76.62,77.79,76.45,77.79,133850.0,72.8244,73.9364,72.6628,73.9364,133850.0
2022-05-10 14:00:00,77.82,77.86,77.05,77.38,105878.0,73.965,74.003,73.2331,73.5468,105878.0
2022-05-10 14:30:00,77.45,78.03,77.09,77.39,79357.0,73.6133,74.1646,73.2711,73.5563,79357.0
2022-05-10 15:00:00,77.5,77.72,76.95,77.28,90246.0,73.6608,73.8699,73.1381,73.4517,90246.0
2022-05-10 15:30:00,77.17,77.25,76.64,77.04,188890.0,73.3472,73.4232,72.8434,73.2236,188890.0
2022-05-11 09:30:00,77.53,78.77,76.59,78.57,114500.0,73.6893,74.8679,72.7959,74.6778,114500.0
2022-05-11 10:00:00,78.55,78.57,77.49,78.48,104942.0,74.6588,74.6778,73.6513,74.5923,104942.0
2022-05-11 10:30:00,78.4,78.65,77.74,78.21,61549.0,74.5162,74.7538,73.8889,74.3356,61549.0
2022-05-11 11:00:00,78.21,78.29,77.35,78.17,52305.0,74.3356,74.4117,73.5182,74.2976,52305.0
2022-05-11 11:30:00,78.12,79.08,77.86,78.09,102381.0,74.2501,75.1625,74.003,74.2216,102381.0
2022-05-11 12:00:00,78.07,78.08,76.74,76.76,64505.0,74.2026,74.2121,72.9385,72.9575,64505.0
2022-05-11 12:30:00,76.73,76.76,76.17,76.36,49341.0,72.929,72.9575,72.3967,72.5773,49341.0
2022-05-11 13:00:00,76.35,76.46,75.6,75.65,46310.0,72.5678,72.6723,71.8549,71.9025,46310.0
2022-05-11 13:30:00,75.65,76.16,75.49,75.75,55549.0,71.9025,72.3872,71.7504,71.9975,55549.0
2022-05-11 14:00:00,75.76,76.85,75.76,76.46,83520.0,72.007,73.043,72.007,72.6723,83520.0
2022-05-11 14:30:00,76.35,77.6,76.25,77.09,92674.0,72.5678,73.7559,72.4727,73.2711,92674.0
2022-05-11 15:00:00,77.12,77.14,76.22,76.34,74522.0,73.2996,73.3186,72.4442,72.5583,74522.0
2022-05-11 15:30:00,76.38,76.43,75.1,75.37,240529.0,72.5963,72.6438,71.3797,71.6363,240529.0
2022-05-12 09:30:00,74.58,75.01,73.32,74.24,122288.0,70.8855,71.2942,69.6879,70.5623,122288.0
2022-05-12 10:00:00,74.3,75.82,73.61,75.37,111735.0,70.6193,72.064,69.9635,71.6363,111735.0
2022-05-12 10:30:00,75.42,76.4,74.99,76.21,70912.0,71.6838,72.6153,71.2751,72.4347,70912.0
2022-05-12 11:00:00,76.14,76.77,75.63,76.16,56860.0,72.3682,72.967,71.8834,72.3872,56860.0
2022-05-12 11:30:00,76.3,76.35,74.95,74.98,88585.0,72.5203,72.5678,71.2371,71.2656,88585.0
2022-05-12 12:00:00,74.98,75.35,74.81,75.29,56258.0,71.2656,71.6173,71.1041,71.5603,56258.0
2022-05-12 12:30:00,75.33,75.64,75.06,75.29,53751.0,71.5983,71.8929,71.3417,71.5603,53751.0
2022-05-12 13:00:00,75.29,75.51,74.69,74.76,39048.0,71.5603,71.7694,70.99,71.0565,39048.0
2022-05-12 13:30:00,74.77,74.85,74.08,74.29,42533.0,71.066,71.1421,70.4102,70.6098,42533.0
2022-05-12 14:00:00,74.3,74.44,73.65,73.9,79784.0,70.6193,70.7524,70.0015,70.2391,79784.0
2022-05-12 14:30:00,73.93,74.05,73.42,73.67,79215.0,70.2677,70.3817,69.7829,70.0205,79215.0
2022-05-12 15:00:00,73.67,74.87,73.64,74.49,101834.0,70.0205,71.1611,69.992,70.7999,101834.0
2022-05-12 15:30:00,74.44,74.81,74.18,74.74,250806.0,70.7524,71.1041,70.5053,71.0375,250806.0
2022-05-13 09:30:00,75.7,77.93,75.5,76.83,155051.0,71.95,74.0695,71.7599,73.024,155051.0
2022-05-13 10:00:00,76.91,77.21,76.12,76.53,103891.0,73.1,73.3852,72.3492,72.7389,103891.0
2022-05-13 10:30:00,76.56,76.89,75.57,76.02,72950.0,72.7674,73.081,71.8264,72.2541,72950.0
2022-05-13 11:00:00,75.98,76.28,75.74,75.82,76960.0,72.2161,72.5012,71.988,72.064,76960.0
2022-05-13 11:30:00,75.85,76.61,75.78,76.56,44249.0,72.0925,72.8149,72.026,72.7674,44249.0
2022-05-13 12:00:00,76.56,77.05,76.51,76.82,30306.0,72.7674,73.2331,72.7199,73.0145,30306.0
2022-05-13 12:30:00,76.85,77.02,76.22,76.47,39195.0,73.043,73.2046,72.4442,72.6818,39195.0
2022-05-13 13:00:00,76.48,76.67,75.49,75.74,69549.0,72.6913,72.8719,71.7504,71.988,69549.0
2022-05-13 13:30:00,75.72,75.78,75.14,75.24,39234.0,71.969,72.026,71.4177,71.5128,39234.0
2022-05-13 14:00:00,75.21,75.46,74.74,74.89,90020.0,71.4843,71.7219,71.0375,71.1801,90020.0
2022-05-13 14:30:00,74.93,75.26,74.5,74.69,157306.0,71.2181,71.5318,70.8094,70.99,157306.0
2022-05-13 15:00:00,74.71,74.82,74.16,74.26,263285.0,71.009,71.1136,70.4863,70.5813,263285.0
2022-05-13 15:30:00,74.23,74.64,73.88,74.12,235381.0,70.5528,70.9425,70.2201,70.4482,235381.0
2022-05-16 09:30:00,75.12,76.42,74.57,75.04,155266.0,71.3987,72.6343,70.876,71.3227,155266.0
2022-05-16 10:00:00,75.02,75.85,74.46,75.53,101349.0,71.3037,72.0925,70.7714,71.7884,101349.0
2022-05-16 10:30:00,75.58,75.66,73.45,73.52,115893.0,71.8359,71.912,69.8114,69.878,115893.0
2022-05-16 11:00:00,73.48,74.59,73.47,74.23,73984.0,69.84,70.895,69.8304,70.5528,73984.0
2022-05-16 11:30:00,74.2,75.02,73.9,74.8,66234.0,70.5243,71.3037,70.2391,71.0946,66234.0
2022-05-16 12:00:00,74.84,74.9,74.27,74.45,44470.0,71.1326,71.1896,70.5908,70.7619,44470.0
2022-05-16 12:30:00,74.42,74.59,74.03,74.1,43356.0,70.7334,70.895,70.3627,70.4292,43356.0
2022-05-16 13:00:00,74.09,75.04,74.0,75.01,55012.0,70.4197,71.3227,70.3342,71.2942,55012.0
2022-05-16 13:30:00,75.02,75.11,74.49,74.74,50561.0,71.3037,71.3892,70.7999,71.0375,50561.0
2022-05-16 14:00:00,74.73,75.08,74.56,75.05,46794.0,71.028,71.3607,70.8665,71.3322,46794.0
2022-05-16 14:30:00,75.03,75.33,74.91,75.21,36162.0,71.3132,71.5983,71.1991,71.4843,36162.0
2022-05-16 15:00:00,75.2,75.28,74.43,74.57,63781.0,71.4747,71.5508,70.7429,70.876,63781.0
2022-05-16 15:30:00,74.57,75.13,74.46,75.09,277246.0,70.876,71.4082,70.7714,71.3702,277246.0
2022-05-17 09:30:00,77.39,77.96,76.1,77.56,138609.0,73.5563,74.098,72.3302,73.7178,138609.0
2022-05-17 10:00:00,77.58,78.21,76.85,77.05,94897.0,73.7368,74.3356,73.043,73.2331,94897.0
2022-05-17 10:30:00,77.09,77.29,76.38,76.79,58037.0,73.2711,73.4612,72.5963,72.986,58037.0
2022-05-17 11:00:00,76.85,77.47,76.83,77.16,58829.0,73.043,73.6323,73.024,73.3377,58829.0
2022-05-17 11:30:00,77.15,77.53,76.99,77.53,56242.0,73.3281,73.6893,73.1761,73.6893,56242.0
2022-05-17 12:00:00,77.55,78.43,77.4,78.3,99907.0,73.7083,74.5447,73.5658,74.4212,99907.0
2022-05-17 12:30:00,78.26,78.47,77.92,78.45,81922.0,74.3832,74.5828,74.06,74.5637,81922.0
2022-05-17 13:00:00,78.42,78.48,77.91,77.94,71916.0,74.5352,74.5923,74.0505,74.079,71916.0
2022-05-17 13:30:00,77.96,78.35,77.91,78.02,53352.0,74.098,74.4687,74.0505,74.155,53352.0
2022-05-17 14:00:00,78.03,78.47,77.35,77.87,71832.0,74.1646,74.5828,73.5182,74.0125,71832.0
2022-05-17 14:30:00,77.79,78.59,77.6,78.2,72405.0,73.9364,74.6968,73.7559,74.3261,72405.0
2022-05-17 15:00:00,78.22,78.55,78.21,78.38,62704.0,74.3451,74.6588,74.3356,74.4972,62704.0
2022-05-17 15:30:00,78.39,78.62,77.9,78.47,198813.0,74.5067,74.7253,74.041,74.5828,198813.0
2022-05-18 09:30:00,77.31,78.45,76.57,77.13,116496.0,73.4802,74.5637,72.7769,73.3091,116496.0
2022-05-18 10:00:00,77.08,78.45,76.89,77.69,132558.0,73.2616,74.5637,73.081,73.8414,132558.0
2022-05-18 10:30:00,77.58,77.9,77.34,77.47,56289.0,73.7368,74.041,73.5087,73.6323,56289.0
2022-05-18 11:00:00,77.46,77.47,76.11,76.16,73899.0,73.6228,73.6323,72.3397,72.3872,73899.0
2022-05-18 11:30:00,76.19,76.71,75.96,76.06,70197.0,72.4157,72.9099,72.1971,72.2921,70197.0
2022-05-18 12:00:00,76.0,76.09,75.53,75.83,55877.0,72.2351,72.3207,71.7884,72.0735,55877.0
2022-05-18 12:30:00,75.82,76.74,75.75,76.66,134189.0,72.064,72.9385,71.9975,72.8624,134189.0
2022-05-18 13:00:00,76.68,76.78,75.65,76.11,78920.0,72.8814,72.9765,71.9025,72.3397,78920.0
2022-05-18 13:30:00,76.12,76.22,75.65,75.75,71679.0,72.3492,72.4442,71.9025,71.9975,71679.0
2022-05-18 14:00:00,75.76,76.18,75.44,76.15,102219.0,72.007,72.4062,71.7029,72.3777,102219.0
2022-05-18 14:30:00,76.15,76.15,75.58,75.65,80638.0,72.3777,72.3777,71.8359,71.9025,80638.0
2022-05-18 15:00:00,75.68,76.0,75.54,75.68,79713.0,71.931,72.2351,71.7979,71.931,79713.0
2022-05-18 15:30:00,75.67,76.18,75.64,75.91,199883.0,71.9215,72.4062,71.8929,72.1496,199883.0
2022-05-19 09:30:00,75.62,76.61,74.85,75.65,125109.0,71.8739,72.8149,71.1421,71.9025,125109.0
2022-05-19 10:00:00,75.64,76.27,75.55,75.63,69759.0,71.8929,72.4917,71.8074,71.8834,69759.0
2022-05-19 10:30:00,75.64,75.94,74.69,75.26,77428.0,71.8929,72.1781,70.99,71.5318,77428.0
2022-05-19 11:00:00,75.3,76.08,75.03,76.07,109437.0,71.5698,72.3112,71.3132,72.3016,109437.0
2022-05-19 11:30:00,76.08,77.35,76.08,77.01,84512.0,72.3112,73.5182,72.3112,73.1951,84512.0
2022-05-19 12:00:00,77.0,77.09,76.34,76.56,61798.0,73.1856,73.2711,72.5583,72.7674,61798.0
2022-05-19 12:30:00,76.56,76.69,75.7,75.99,44165.0,72.7674,72.8909,71.95,72.2256,44165.0
2022-05-19 13:00:00,76.01,76.5,75.69,76.35,116753.0,72.2446,72.7103,71.9405,72.5678,116753.0
2022-05-19 13:30:00,76.35,77.06,75.99,76.91,72853.0,72.5678,73.2426,72.2256,73.1,72853.0
2022-05-19 14:00:00,76.92,77.02,76.29,76.62,83990.0,73.1095,73.2046,72.5107,72.8244,83990.0
2022-05-19 14:30:00,76.57,77.03,76.37,76.93,87591.0,72.7769,73.2141,72.5868,73.119,87591.0
2022-05-19 15:00:00,76.95,77.34,76.33,76.34,92888.0,73.1381,73.5087,72.5488,72.5583,92888.0
2022-05-19 15:30:00,76.35,76.46,75.68,75.74,247508.0,72.5678,72.6723,71.931,71.988,247508.0
2022-05-20 09:30:00,77.08,77.91,76.56,77.12,93668.0,73.2616,74.0505,72.7674,73.2996,93668.0
2022-05-20 10:00:00,77.15,77.19,76.12,76.4,63735.0,73.3281,73.3662,72.3492,72.6153,63735.0
2022-05-20 10:30:00,76.38,76.59,75.38,75.47,65992.0,72.5963,72.7959,71.6458,71.7314,65992.0
2022-05-20 11:00:00,75.49,75.8,75.23,75.63,92662.0,71.7504,72.045,71.5033,71.8834,92662.0
2022-05-20 11:30:00,75.58,76.07,75.45,75.84,69902.0,71.8359,72.3016,71.7124,72.083,69902.0
2022-05-20 12:00:00,75.83,75.86,75.15,75.33,76082.0,72.0735,72.1021,71.4272,71.5983,76082.0
2022-05-20 12:30:00,75.32,75.52,74.9,75.05,144801.0,71.5888,71.7789,71.1896,71.3322,144801.0
2022-05-20 13:00:00,75.07,75.07,74.18,74.21,96205.0,71.3512,71.3512,70.5053,70.5338,96205.0
2022-05-20 13:30:00,74.18,74.89,74.18,74.68,197460.0,70.5053,71.1801,70.5053,70.9805,197460.0
2022-05-20 14:00:00,74.7,74.77,74.29,74.62,55579.0,70.9995,71.066,70.6098,70.9235,55579.0
2022-05-20 14:30:00,74.59,75.29,74.3,74.97,54553.0,70.895,71.5603,70.6193,71.2561,54553.0
2022-05-20 15:00:00,74.94,75.18,74.57,75.13,70464.0,71.2276,71.4557,70.876,71.4082,70464.0
2022-05-20 15:30:00,75.16,75.92,75.0,75.88,310393.0,71.4367,72.1591,71.2847,72.1211,310393.0
2022-05-23 09:30:00,77.53,78.34,76.72,76.72,108257.0,73.6893,74.4592,72.9194,72.9194,108257.0
2022-05-23 10:00:00,76.67,77.48,76.04,77.32,46745.0,72.8719,73.6418,72.2731,73.4897,46745.0
2022-05-23 10:30:00,77.41,77.77,77.03,77.34,50256.0,73.5753,73.9174,73.2141,73.5087,50256.0
2022-05-23 11:00:00,77.3,77.95,77.21,77.6,72728.0,73.4707,74.0885,73.3852,73.7559,72728.0
2022-05-23 11:30:00,77.63,78.0,77.54,77.83,54294.0,73.7844,74.136,73.6988,73.9745,54294.0
2022-05-23 12:00:00,77.81,78.06,77.64,77.73,38474.0,73.9555,74.1931,73.7939,73.8794,38474.0
2022-05-23 12:30:00,77.73,77.86,77.31,77.53,25722.0,73.8794,74.003,73.4802,73.6893,25722.0
2022-05-23 13:00:00,77.51,77.64,77.03,77.44,32851.0,73.6703,73.7939,73.2141,73.6038,32851.0
2022-05-23 13:30:00,77.43,78.04,77.34,78.03,35251.0,73.5943,74.1741,73.5087,74.1646,35251.0
2022-05-23 14:00:00,78.01,78.76,77.91,78.62,52386.0,74.1455,74.8584,74.0505,74.7253,52386.0
2022-05-23 14:30:00,78.59,78.94,78.45,78.73,45225.0,74.6968,75.0295,74.5637,74.8299,45225.0
2022-05-23 15:00:00,78.7,78.89,78.47,78.59,31387.0,74.8014,74.982,74.5828,74.6968,31387.0
2022-05-23 15:30:00,78.59,78.71,77.96,78.18,208857.0,74.6968,74.8109,74.098,74.3071,208857.0
2022-05-24 09:30:00,76.7,77.79,76.51,77.63,121806.0,72.9004,73.9364,72.7199,73.7844,121806.0
2022-05-24 10:00:00,77.59,77.59,76.23,76.72,73874.0,73.7464,73.7464,72.4537,72.9194,73874.0
2022-05-24 10:30:00,76.7,76.71,76.15,76.54,59947.0,72.9004,72.9099,72.3777,72.7484,59947.0
2022-05-24 11:00:00,76.56,76.75,76.04,76.32,62467.0,72.7674,72.948,72.2731,72.5393,62467.0
2022-05-24 11:30:00,76.43,77.2,76.16,76.9,57779.0,72.6438,73.3757,72.3872,73.0905,57779.0
2022-05-24 12:00:00,76.83,77.67,76.76,77.1,39565.0,73.024,73.8224,72.9575,73.2806,39565.0
2022-05-24 12:30:00,77.15,77.23,76.74,77.02,48584.0,73.3281,73.4042,72.9385,73.2046,48584.0
2022-05-24 13:00:00,76.94,77.02,76.64,76.95,32711.0,73.1285,73.2046,72.8434,73.1381,32711.0
2022-05-24 13:30:00,76.92,77.54,76.71,77.35,51061.0,73.1095,73.6988,72.9099,73.5182,51061.0
2022-05-24 14:00:00,77.34,77.96,77.18,77.61,58609.0,73.5087,74.098,73.3567,73.7654,58609.0
2022-05-24 14:30:00,77.58,77.77,77.04,77.3,36782.0,73.7368,73.9174,73.2236,73.4707,36782.0
2022-05-24 15:00:00,77.25,78.03,77.24,78.03,53585.0,73.4232,74.1646,73.4137,74.1646,53585.0
2022-05-24 15:30:00,78.03,78.56,77.72,78.09,160090.0,74.1646,74.6683,73.8699,74.2216,160090.0
2022-05-25 09:30:00,76.88,78.77,76.08,77.72,160282.0,73.0715,74.8679,72.3112,73.8699,160282.0
2022-05-25 10:00:00,77.76,77.83,76.93,77.58,121362.0,73.9079,73.9745,73.119,73.7368,121362.0
2022-05-25 10:30:00,77.55,78.05,77.43,77.61,105107.0,73.7083,74.1836,73.5943,73.7654,105107.0
2022-05-25 11:00:00,77.65,78.31,77.55,78.28,95326.0,73.8034,74.4307,73.7083,74.4022,95326.0
2022-05-25 11:30:00,78.26,78.32,77.57,78.28,110503.0,74.3832,74.4402,73.7273,74.4022,110503.0
2022-05-25 12:00:00,78.31,78.69,78.26,78.39,65357.0,74.4307,74.7919,74.3832,74.5067,65357.0
2022-05-25 12:30:00,78.46,78.83,78.35,78.76,59442.0,74.5733,74.9249,74.4687,74.8584,59442.0
2022-05-25 13:00:00,78.77,79.48,78.71,79.45,52375.0,74.8679,75.5427,74.8109,75.5142,52375.0
2022-05-25 13:30:00,79.44,79.76,79.25,79.52,68478.0,75.5047,75.8089,75.3241,75.5807,68478.0
2022-05-25 14:00:00,79.52,79.97,78.8,79.96,58842.0,75.5807,76.0084,74.8964,75.9989,58842.0
2022-05-25 14:30:00,79.96,80.54,79.8,80.41,56431.0,75.9989,76.5502,75.8469,76.4267,56431.0
2022-05-25 15:00:00,80.41,81.04,80.38,80.99,79247.0,76.4267,77.0254,76.3981,76.9779,79247.0
2022-05-25 15:30:00,80.98,80.99,80.42,80.62,196084.0,76.9684,76.9779,76.4362,76.6263,196084.0
2022-05-26 09:30:00,80.63,81.94,80.63,81.55,71469.0,76.6358,77.8809,76.6358,77.5102,71469.0
2022-05-26 10:00:00,81.51,82.55,81.51,82.15,65972.0,77.4722,78.4606,77.4722,78.0805,65972.0
2022-05-26 10:30:00,82.17,82.91,82.17,82.84,59921.0,78.0995,78.8028,78.0995,78.7363,59921.0
2022-05-26 11:00:00,82.84,83.06,82.59,83.02,54329.0,78.7363,78.9454,78.4987,78.9074,54329.0
2022-05-26 11:30:00,83.08,83.33,82.77,83.26,46960.0,78.9644,79.202,78.6697,79.1355,46960.0
2022-05-26 12:00:00,83.27,83.77,83.23,83.76,42784.0,79.145,79.6202,79.107,79.6107,42784.0
2022-05-26 12:30:00,83.76,84.43,83.72,84.43,46528.0,79.6107,80.2475,79.5727,80.2475,46528.0
2022-05-26 13:00:00,84.48,84.67,84.04,84.36,55675.0,80.295,80.4756,79.8768,80.181,55675.0
2022-05-26 13:30:00,84.37,84.49,84.1,84.47,54055.0,80.1905,80.3045,79.9339,80.2855,54055.0
2022-05-26 14:00:00,84.49,84.51,84.07,84.07,48667.0,80.3045,80.3235,79.9053,79.9053,48667.0
2022-05-26 14:30:00,84.06,84.22,83.89,83.98,45044.0,79.8958,80.0479,79.7343,79.8198,45044.0
2022-05-26 15:00:00,83.98,84.09,83.69,83.9,57143.0,79.8198,79.9244,79.5442,79.7438,57143.0
2022-05-26 15:30:00,83.84,84.89,83.82,84.37,165463.0,79.6867,80.6847,79.6677,80.1905,165463.0
2022-05-27 09:30:00,84.86,86.2,84.81,85.57,125620.0,80.6562,81.9298,80.6087,81.331,125620.0
2022-05-27 10:00:00,85.49,85.78,84.81,85.64,61460.0,81.255,81.5306,80.6087,81.3976,61460.0
2022-05-27 10:30:00,85.65,85.7,84.81,85.14,51850.0,81.4071,81.4546,80.6087,80.9223,51850.0
2022-05-27 11:00:00,85.16,85.79,85.0,85.75,107348.0,80.9413,81.5401,80.7893,81.5021,107348.0
2022-05-27 11:30:00,85.76,86.28,85.71,85.88,66732.0,81.5116,82.0059,81.4641,81.6257,66732.0
2022-05-27 12:00:00,85.91,86.13,85.55,85.68,98970.0,81.6542,81.8633,81.312,81.4356,98970.0
2022-05-27 12:30:00,85.67,86.53,85.55,86.49,37722.0,81.4261,82.2435,81.312,82.2055,37722.0
2022-05-27 13:00:00,86.54,86.92,86.44,86.82,43144.0,82.253,82.6142,82.1579,82.5191,43144.0
2022-05-27 13:30:00,86.81,87.27,86.7,87.18,44281.0,82.5096,82.9468,82.4051,82.8613,44281.0
2022-05-27 14:00:00,87.19,87.48,87.09,87.36,37562.0,82.8708,83.1464,82.7757,83.0324,37562.0
2022-05-27 14:30:00,87.39,87.5,87.14,87.43,44097.0,83.0609,83.1654,82.8233,83.0989,44097.0
2022-05-27 15:00:00,87.45,87.69,87.4,87.67,83020.0,83.1179,83.346,83.0704,83.327,83020.0
2022-05-27 15:30:00,87.68,87.96,87.61,87.8,203398.0,83.3365,83.6026,83.27,83.4506,203398.0
2022-05-31 09:30:00,85.62,87.22,84.82,85.05,226496.0,81.3786,82.8993,80.6182,80.8368,226496.0
2022-05-31 10:00:00,85.0,85.21,83.8,84.6,168930.0,80.7893,80.9889,79.6487,80.4091,168930.0
2022-05-31 10:30:00,84.6,85.68,84.54,85.32,134643.0,80.4091,81.4356,80.3521,81.0934,134643.0
2022-05-31 11:00:00,85.31,85.7,84.68,85.01,118366.0,81.0839,81.4546,80.4851,80.7988,118366.0
2022-05-31 11:30:00,85.0,86.14,84.82,86.09,96837.0,80.7893,81.8728,80.6182,81.8253,96837.0
2022-05-31 12:00:00,86.13,86.32,85.35,85.73,87385.0,81.8633,82.0439,81.1219,81.4831,87385.0
2022-05-31 12:30:00,85.69,86.23,85.61,86.06,80986.0,81.4451,81.9583,81.3691,81.7968,80986.0
2022-05-31 13:00:00,86.03,86.29,85.67,85.7,102792.0,81.7682,82.0154,81.4261,81.4546,102792.0
2022-05-31 13:30:00,85.69,86.51,85.53,86.48,88204.0,81.4451,82.2245,81.293,82.196,88204.0
2022-05-31 14:00:00,86.48,86.49,86.14,86.18,77518.0,82.196,82.2055,81.8728,81.9108,77518.0
2022-05-31 14:30:00,86.21,86.29,85.47,85.7,101081.0,81.9393,82.0154,81.236,81.4546,101081.0
2022-05-31 15:00:00,85.73,85.75,85.05,85.59,101701.0,81.4831,81.5021,80.8368,81.35,101701.0
2022-05-31 15:30:00,85.62,86.01,85.08,85.39,395532.0,81.3786,81.7492,80.8653,81.16,395532.0
2022-06-01 09:30:00,85.18,85.81,83.52,84.03,220004.0,80.9604,81.5591,79.3826,79.8673,220004.0
2022-06-01 10:00:00,84.02,84.27,82.14,82.45,147112.0,79.8578,80.0954,78.071,78.3656,147112.0
2022-06-01 10:30:00,82.48,82.64,81.93,82.34,96195.0,78.3941,78.5462,77.8714,78.261,96195.0
2022-06-01 11:00:00,82.4,82.72,81.85,82.16,115011.0,78.3181,78.6222,77.7953,78.09,115011.0
2022-06-01 11:30:00,82.18,82.28,81.72,81.87,72437.0,78.109,78.204,77.6718,77.8143,72437.0
2022-06-01 12:00:00,81.88,82.15,81.55,81.88,56882.0,77.8238,78.0805,77.5102,77.8238,56882.0
2022-06-01 12:30:00,81.86,82.17,81.64,82.08,78903.0,77.8048,78.0995,77.5957,78.0139,78903.0
2022-06-01 13:00:00,82.07,82.95,82.06,82.92,54742.0,78.0044,78.8408,77.9949,78.8123,54742.0
2022-06-01 13:30:00,82.93,83.41,82.88,83.28,65255.0,78.8218,79.278,78.7743,79.1545,65255.0
2022-06-01 14:00:00,83.28,84.47,83.22,84.25,136250.0,79.1545,80.2855,79.0975,80.0764,136250.0
2022-06-01 14:30:00,84.26,84.45,83.86,83.94,110251.0,80.0859,80.2665,79.7057,79.7818,110251.0
2022-06-01 15:00:00,83.94,84.33,83.82,84.15,85263.0,79.7818,80.1525,79.6677,79.9814,85263.0
2022-06-01 15:30:00,84.12,84.27,83.81,83.98,328091.0,79.9529,80.0954,79.6582,79.8198,328091.0
2022-06-02 09:30:00,85.26,86.94,85.06,85.22,109811.0,81.0364,82.6332,80.8463,80.9984,109811.0
2022-06-02 10:00:00,85.26,85.52,84.13,84.81,105872.0,81.0364,81.2835,79.9624,80.6087,105872.0
2022-06-02 10:30:00,84.87,85.15,84.62,85.13,46903.0,80.6657,80.9318,80.4281,80.9128,46903.0
2022-06-02 11:00:00,85.2,85.49,85.02,85.11,100217.0,80.9794,81.255,80.8083,80.8938,100217.0
2022-06-02 11:30:00,85.15,85.53,84.86,84.91,46930.0,80.9318,81.293,80.6562,80.7037,46930.0
2022-06-02 12:00:00,84.94,85.46,84.76,85.43,40186.0,80.7322,81.2265,80.5612,81.198,40186.0
2022-06-02 12:30:00,85.47,85.65,85.33,85.37,26282.0,81.236,81.4071,81.1029,81.1409,26282.0
2022-06-02 13:00:00,85.39,85.53,85.13,85.32,25436.0,81.16,81.293,80.9128,81.0934,25436.0
2022-06-02 13:30:00,85.36,85.49,84.87,85.25,46048.0,81.1314,81.255,80.6657,81.0269,46048.0
2022-06-02 14:00:00,85.22,85.29,84.73,84.75,28539.0,80.9984,81.0649,80.5326,80.5517,28539.0
2022-06-02 14:30:00,84.72,84.94,83.99,83.99,35471.0,80.5231,80.7322,79.8293,79.8293,35471.0
2022-06-02 15:00:00,83.99,84.27,83.82,83.92,52204.0,79.8293,80.0954,79.6677,79.7628,52204.0
2022-06-02 15:30:00,83.92,84.98,83.9,84.95,162184.0,79.7628,80.7703,79.7438,80.7418,162184.0
2022-06-03 09:30:00,83.95,84.54,83.26,83.77,62141.0,79.7913,80.3521,79.1355,79.6202,62141.0
2022-06-03 10:00:00,83.79,83.87,83.14,83.47,73517.0,79.6392,79.7153,79.0214,79.3351,73517.0
2022-06-03 10:30:00,83.4,83.63,83.21,83.48,56047.0,79.2685,79.4871,79.0879,79.3446,56047.0
2022-06-03 11:00:00,83.46,83.53,82.93,83.29,50061.0,79.3256,79.3921,78.8218,79.164,50061.0
2022-06-03 11:30:00,83.32,83.72,82.93,83.06,57962.0,79.1925,79.5727,78.8218,78.9454,57962.0
2022-06-03 12:00:00,83.05,83.48,83.01,83.31,44118.0,78.9359,79.3446,78.8979,79.183,44118.0
2022-06-03 12:30:00,83.26,83.52,82.94,83.52,46717.0,79.1355,79.3826,78.8313,79.3826,46717.0
2022-06-03 13:00:00,83.49,83.86,83.28,83.45,41011.0,79.3541,79.7057,79.1545,79.3161,41011.0
2022-06-03 13:30:00,83.45,83.45,82.76,82.95,42916.0,79.3161,79.3161,78.6602,78.8408,42916.0
2022-06-03 14:00:00,82.95,83.8,82.76,83.77,38717.0,78.8408,79.6487,78.6602,79.6202,38717.0
2022-06-03 14:30:00,83.75,83.92,83.43,83.57,47467.0,79.6012,79.7628,79.297,79.4301,47467.0
2022-06-03 15:00:00,83.6,83.72,83.33,83.61,64036.0,79.4586,79.5727,79.202,79.4681,64036.0
2022-06-03 15:30:00,83.58,83.58,82.88,82.92,174583.0,79.4396,79.4396,78.7743,78.8123,174583.0
2022-06-06 09:30:00,83.93,83.93,82.64,82.87,97781.0,79.7723,79.7723,78.5462,78.7648,97781.0
2022-06-06 10:00:00,82.92,83.2,82.73,82.96,48512.0,78.8123,79.0784,78.6317,78.8503,48512.0
2022-06-06 10:30:00,82.98,83.2,82.72,83.14,58966.0,78.8693,79.0784,78.6222,79.0214,58966.0
2022-06-06 11:00:00,83.16,83.53,82.67,82.91,63656.0,79.0404,79.3921,78.5747,78.8028,63656.0
2022-06-06 11:30:00,82.95,83.2,82.74,83.13,124924.0,78.8408,79.0784,78.6412,79.0119,124924.0
2022-06-06 12:00:00,83.1,83.16,82.28,82.32,40391.0,78.9834,79.0404,78.204,78.242,40391.0
2022-06-06 12:30:00,82.3,82.76,82.23,82.75,46349.0,78.223,78.6602,78.1565,78.6507,46349.0
2022-06-06 13:00:00,82.74,82.93,82.54,82.91,33646.0,78.6412,78.8218,78.4511,78.8028,33646.0
2022-06-06 13:30:00,82.93,83.31,82.88,83.24,32415.0,78.8218,79.183,78.7743,79.1165,32415.0
2022-06-06 14:00:00,83.19,83.22,82.28,82.35,29393.0,79.0689,79.0975,78.204,78.2705,29393.0
2022-06-06 14:30:00,82.29,82.36,81.94,82.28,39375.0,78.2135,78.2801,77.8809,78.204,39375.0
2022-06-06 15:00:00,82.23,82.44,82.09,82.37,35688.0,78.1565,78.3561,78.0234,78.2896,35688.0
2022-06-06 15:30:00,82.29,82.58,82.21,82.35,113363.0,78.2135,78.4892,78.1375,78.2705,113363.0
2022-06-07 09:30:00,82.01,82.86,81.93,82.71,81806.0,77.9474,78.7553,77.8714,78.6127,81806.0
2022-06-07 10:00:00,82.71,83.77,82.64,83.72,48156.0,78.6127,79.6202,78.5462,79.5727,48156.0
2022-06-07 10:30:00,83.74,84.21,83.62,84.15,52022.0,79.5917,80.0384,79.4776,79.9814,52022.0
2022-06-07 11:00:00,84.14,84.5,83.92,84.21,42964.0,79.9719,80.314,79.7628,80.0384,42964.0
2022-06-07 11:30:00,84.22,84.34,83.81,84.08,41172.0,80.0479,80.162,79.6582,79.9148,41172.0
2022-06-07 12:00:00,84.08,84.57,84.08,84.29,27600.0,79.9148,80.3806,79.9148,80.1144,27600.0
2022-06-07 12:30:00,84.38,85.22,84.36,85.2,28024.0,80.2,80.9984,80.181,80.9794,28024.0
2022-06-07 13:00:00,85.22,85.31,85.05,85.14,30997.0,80.9984,81.0839,80.8368,80.9223,30997.0
2022-06-07 13:30:00,85.19,85.21,84.79,85.19,105460.0,80.9699,80.9889,80.5897,80.9699,105460.0
2022-06-07 14:00:00,85.18,85.89,85.12,85.73,81366.0,80.9604,81.6352,80.9033,81.4831,81366.0
2022-06-07 14:30:00,85.73,85.73,84.74,84.87,35861.0,81.4831,81.4831,80.5422,80.6657,35861.0
2022-06-07 15:00:00,84.85,85.49,84.84,85.28,53023.0,80.6467,81.255,80.6372,81.0554,53023.0
2022-06-07 15:30:00,85.3,85.95,85.17,85.83,277393.0,81.0744,81.6922,80.9509,81.5782,277393.0
2022-06-08 09:30:00,83.96,85.52,83.96,84.2,142872.0,79.8008,81.2835,79.8008,80.0289,142872.0
2022-06-08 10:00:00,84.2,84.66,83.98,84.45,74425.0,80.0289,80.4661,79.8198,80.2665,74425.0
2022-06-08 10:30:00,84.45,84.78,83.51,83.55,84913.0,80.2665,80.5802,79.3731,79.4111,84913.0
2022-06-08 11:00:00,83.57,83.66,82.91,83.08,93173.0,79.4301,79.5157,78.8028,78.9644,93173.0
2022-06-08 11:30:00,83.07,83.5,82.79,82.81,38329.0,78.9549,79.3636,78.6888,78.7078,38329.0
2022-06-08 12:00:00,82.81,83.12,82.62,82.64,56285.0,78.7078,79.0024,78.5272,78.5462,56285.0
2022-06-08 12:30:00,82.7,82.72,81.73,81.8,58939.0,78.6032,78.6222,77.6813,77.7478,58939.0
2022-06-08 13:00:00,81.8,81.92,80.83,80.98,109537.0,77.7478,77.8619,76.8258,76.9684,109537.0
2022-06-08 13:30:00,80.93,81.18,80.55,81.04,111254.0,76.9209,77.1585,76.5597,77.0254,111254.0
2022-06-08 14:00:00,81.06,81.43,81.01,81.05,46427.0,77.0445,77.3961,76.9969,77.0349,46427.0
2022-06-08 14:30:00,81.0,81.26,80.77,80.89,72440.0,76.9874,77.2345,76.7688,76.8829,72440.0
2022-06-08 15:00:00,80.88,81.42,80.61,81.42,82596.0,76.8734,77.3866,76.6167,77.3866,82596.0
2022-06-08 15:30:00,81.42,81.95,81.19,81.36,159103.0,77.3866,77.8904,77.168,77.3296,159103.0
2022-06-09 09:30:00,81.07,81.07,78.76,79.3,114685.0,77.054,77.054,74.8584,75.3716,114685.0
2022-06-09 10:00:00,79.38,79.56,78.68,79.29,84262.0,75.4477,75.6188,74.7824,75.3621,84262.0
2022-06-09 10:30:00,79.42,79.48,78.21,78.66,74942.0,75.4857,75.5427,74.3356,74.7633,74942.0
2022-06-09 11:00:00,78.61,78.63,78.08,78.16,71226.0,74.7158,74.7348,74.2121,74.2881,71226.0
2022-06-09 11:30:00,78.11,78.6,78.08,78.45,57297.0,74.2406,74.7063,74.2121,74.5637,57297.0
2022-06-09 12:00:00,78.44,78.61,77.75,78.48,163558.0,74.5542,74.7158,73.8984,74.5923,163558.0
2022-06-09 12:30:00,78.53,78.59,78.07,78.4,63827.0,74.6398,74.6968,74.2026,74.5162,63827.0
2022-06-09 13:00:00,78.39,78.82,78.2,78.24,62993.0,74.5067,74.9154,74.3261,74.3642,62993.0
2022-06-09 13:30:00,78.22,78.47,77.9,78.47,63422.0,74.3451,74.5828,74.041,74.5828,63422.0
2022-06-09 14:00:00,78.46,78.64,78.29,78.39,38761.0,74.5733,74.7443,74.4117,74.5067,38761.0
2022-06-09 14:30:00,78.39,78.47,78.13,78.25,72855.0,74.5067,74.5828,74.2596,74.3737,72855.0
2022-06-09 15:00:00,78.25,78.36,77.99,78.04,75542.0,74.3737,74.4782,74.1265,74.1741,75542.0
2022-06-09 15:30:00,78.01,78.13,76.69,76.78,322545.0,74.1455,74.2596,72.8909,72.9765,322545.0
2022-06-10 09:30:00,75.01,76.48,74.5,76.11,136814.0,71.2942,72.6913,70.8094,72.3397,136814.0
2022-06-10 10:00:00,76.13,76.18,74.83,75.01,55809.0,72.3587,72.4062,71.1231,71.2942,55809.0
2022-06-10 10:30:00,74.86,75.61,74.86,75.2,50322.0,71.1516,71.8644,71.1516,71.4747,50322.0
2022-06-10 11:00:00,75.22,75.38,74.44,74.52,65010.0,71.4938,71.6458,70.7524,70.8284,65010.0
2022-06-10 11:30:00,74.57,74.58,74.07,74.48,87737.0,70.876,70.8855,70.4007,70.7904,87737.0
2022-06-10 12:00:00,74.52,74.78,74.07,74.3,62761.0,70.8284,71.0756,70.4007,70.6193,62761.0
2022-06-10 12:30:00,74.34,74.62,74.22,74.43,43567.0,70.6573,70.9235,70.5433,70.7429,43567.0
2022-06-10 13:00:00,74.47,74.93,74.36,74.93,43668.0,70.7809,71.2181,70.6764,71.2181,43668.0
2022-06-10 13:30:00,74.89,74.91,74.38,74.44,49928.0,71.1801,71.1991,70.6954,70.7524,49928.0
2022-06-10 14:00:00,74.43,74.86,74.24,74.62,37098.0,70.7429,71.1516,70.5623,70.9235,37098.0
2022-06-10 14:30:00,74.61,74.82,74.35,74.73,43150.0,70.914,71.1136,70.6669,71.028,43150.0
2022-06-10 15:00:00,74.73,75.31,74.45,75.14,61570.0,71.028,71.5793,70.7619,71.4177,61570.0
2022-06-10 15:30:00,75.12,75.12,74.05,74.16,168894.0,71.3987,71.3987,70.3817,70.4863,168894.0
2022-06-13 09:30:00,71.53,72.06,70.75,70.96,207649.0,67.9866,68.4903,67.2452,67.4448,207649.0
2022-06-13 10:00:00,70.93,71.48,70.26,70.5,152809.0,67.4163,67.939,66.7795,67.0076,152809.0
2022-06-13 10:30:00,70.53,70.6,69.37,69.78,115420.0,67.0361,67.1026,65.9336,66.3232,115420.0
2022-06-13 11:00:00,69.81,70.96,69.75,70.63,87665.0,66.3518,67.4448,66.2947,67.1311,87665.0
2022-06-13 11:30:00,70.63,71.02,70.32,70.8,55142.0,67.1311,67.5018,66.8365,67.2927,55142.0
2022-06-13 12:00:00,70.8,71.24,70.56,71.0,52135.0,67.2927,67.7109,67.0646,67.4828,52135.0
2022-06-13 12:30:00,70.92,71.32,70.73,70.73,92210.0,67.4068,67.787,67.2262,67.2262,92210.0
2022-06-13 13:00:00,70.71,70.82,70.51,70.82,56441.0,67.2072,67.3117,67.0171,67.3117,56441.0
2022-06-13 13:30:00,70.82,71.96,70.68,71.85,67811.0,67.3117,68.3952,67.1787,68.2907,67811.0
2022-06-13 14:00:00,71.84,71.85,71.19,71.28,71067.0,68.2812,68.2907,67.6634,67.7489,71067.0
2022-06-13 14:30:00,71.27,71.77,70.92,71.01,90763.0,67.7394,68.2147,67.4068,67.4923,90763.0
2022-06-13 15:00:00,70.97,71.31,70.76,70.8,94398.0,67.4543,67.7774,67.2547,67.2927,94398.0
2022-06-13 15:30:00,70.8,70.98,70.29,70.58,297994.0,67.2927,67.4638,66.808,67.0836,297994.0
2022-06-14 09:30:00,70.51,71.98,69.6,71.44,156017.0,67.0171,68.4143,66.1522,67.901,156017.0
2022-06-14 10:00:00,71.44,71.71,70.71,70.84,68068.0,67.901,68.1576,67.2072,67.3307,68068.0
2022-06-14 10:30:00,70.79,71.22,70.52,71.07,57111.0,67.2832,67.6919,67.0266,67.5493,57111.0
2022-06-14 11:00:00,71.06,71.48,70.48,71.04,70259.0,67.5398,67.939,66.9886,67.5208,70259.0
2022-06-14 11:30:00,71.0,71.66,70.8,71.65,65462.0,67.4828,68.1101,67.2927,68.1006,65462.0
2022-06-14 12:00:00,71.62,71.63,71.11,71.35,54405.0,68.0721,68.0816,67.5874,67.8155,54405.0
2022-06-14 12:30:00,71.36,71.41,70.94,71.13,47532.0,67.825,67.8725,67.4258,67.6064,47532.0
2022-06-14 13:00:00,71.15,71.46,70.84,70.88,64535.0,67.6254,67.92,67.3307,67.3687,64535.0
2022-06-14 13:30:00,70.83,70.9,70.11,70.66,149727.0,67.3212,67.3878,66.6369,67.1596,149727.0
2022-06-14 14:00:00,70.68,71.29,70.68,71.19,53900.0,67.1787,67.7584,67.1787,67.6634,53900.0
2022-06-14 14:30:00,71.17,71.23,70.62,70.74,61950.0,67.6444,67.7014,67.1216,67.2357,61950.0
2022-06-14 15:00:00,70.72,70.91,70.37,70.67,74117.0,67.2167,67.3973,66.884,67.1692,74117.0
2022-06-14 15:30:00,70.66,71.25,70.61,71.03,213551.0,67.1596,67.7204,67.1121,67.5113,213551.0
2022-06-15 09:30:00,72.47,74.75,72.28,73.36,229220.0,68.88,71.047,68.6994,69.7259,229220.0
2022-06-15 10:00:00,73.36,73.57,72.66,73.06,83507.0,69.7259,69.9255,69.0606,69.4408,83507.0
2022-06-15 10:30:00,73.09,73.12,72.42,72.67,93866.0,69.4693,69.4978,68.8325,69.0701,93866.0
2022-06-15 11:00:00,72.69,72.69,71.87,72.03,115505.0,69.0891,69.0891,68.3097,68.4618,115505.0
2022-06-15 11:30:00,72.05,72.21,71.87,72.11,73165.0,68.4808,68.6329,68.3097,68.5378,73165.0
2022-06-15 12:00:00,72.04,72.16,71.64,71.86,50718.0,68.4713,68.5853,68.0911,68.3002,50718.0
2022-06-15 12:30:00,71.86,72.05,71.67,71.85,74067.0,68.3002,68.4808,68.1196,68.2907,74067.0
2022-06-15 13:00:00,71.87,72.44,71.82,72.35,117701.0,68.3097,68.8515,68.2622,68.7659,117701.0
2022-06-15 13:30:00,72.36,72.61,72.08,72.46,77311.0,68.7754,69.013,68.5093,68.8705,77311.0
2022-06-15 14:00:00,72.47,72.81,71.03,71.55,96339.0,68.88,69.2031,67.5113,68.0056,96339.0
2022-06-15 14:30:00,71.61,73.19,70.77,72.06,151044.0,68.0626,69.5643,67.2642,68.4903,151044.0
2022-06-15 15:00:00,72.13,72.53,71.84,72.43,135916.0,68.5568,68.937,68.2812,68.842,135916.0
2022-06-15 15:30:00,72.41,72.87,71.64,72.05,344673.0,68.823,69.2602,68.0911,68.4808,344673.0
2022-06-16 09:30:00,70.29,72.06,70.03,70.99,227335.0,66.808,68.4903,66.5609,67.4733,227335.0
2022-06-16 10:00:00,70.93,71.17,70.51,71.06,132863.0,67.4163,67.6444,67.0171,67.5398,132863.0
2022-06-16 10:30:00,71.06,71.09,70.0,70.02,155140.0,67.5398,67.5683,66.5323,66.5514,155140.0
2022-06-16 11:00:00,70.02,71.17,70.01,70.91,85801.0,66.5514,67.6444,66.5418,67.3973,85801.0
2022-06-16 11:30:00,70.93,71.06,70.54,70.91,91426.0,67.4163,67.5398,67.0456,67.3973,91426.0
2022-06-16 12:00:00,70.91,70.95,70.41,70.81,97828.0,67.3973,67.4353,66.922,67.3022,97828.0
2022-06-16 12:30:00,70.75,70.87,70.32,70.76,142338.0,67.2452,67.3592,66.8365,67.2547,142338.0
2022-06-16 13:00:00,70.8,71.27,70.6,71.13,150848.0,67.2927,67.7394,67.1026,67.6064,150848.0
2022-06-16 13:30:00,71.09,71.25,70.5,70.54,83982.0,67.5683,67.7204,67.0076,67.0456,83982.0
2022-06-16 14:00:00,70.53,70.56,69.95,70.08,153829.0,67.0361,67.0646,66.4848,66.6084,153829.0
2022-06-16 14:30:00,70.06,70.21,69.23,69.73,169541.0,66.5894,66.7319,65.8005,66.2757,169541.0
2022-06-16 15:00:00,69.75,70.43,69.68,70.29,180873.0,66.2947,66.941,66.2282,66.808,180873.0
2022-06-16 15:30:00,70.28,70.37,69.22,69.85,267505.0,66.7985,66.884,65.791,66.3898,267505.0
2022-06-17 09:30:00,71.14,72.7,70.19,72.36,379812.0,67.6159,69.0986,66.7129,68.7754,379812.0
2022-06-17 10:00:00,72.35,72.39,71.1,71.29,170827.0,68.7659,68.8039,67.5779,67.7584,170827.0
2022-06-17 10:30:00,71.34,71.39,70.54,71.14,146761.0,67.806,67.8535,67.0456,67.6159,146761.0
2022-06-17 11:00:00,71.11,71.84,70.87,71.63,123777.0,67.5874,68.2812,67.3592,68.0816,123777.0
2022-06-17 11:30:00,71.75,71.89,69.94,69.94,413192.0,68.1957,68.3287,66.4753,66.4753,413192.0
2022-06-17 12:00:00,69.91,70.14,69.44,69.91,129331.0,66.4468,66.6654,66.0001,66.4468,129331.0
2022-06-17 12:30:00,69.96,70.48,69.68,70.17,284972.0,66.4943,66.9886,66.2282,66.6939,284972.0
2022-06-17 13:00:00,70.14,71.18,69.98,70.73,507938.0,66.6654,67.6539,66.5133,67.2262,507938.0
2022-06-17 13:30:00,70.74,70.77,69.96,70.62,120038.0,67.2357,67.2642,66.4943,67.1216,120038.0
2022-06-17 14:00:00,70.64,71.4,70.56,71.29,84813.0,67.1406,67.863,67.0646,67.7584,84813.0
2022-06-17 14:30:00,71.26,71.67,71.13,71.25,108610.0,67.7299,68.1196,67.6064,67.7204,108610.0
2022-06-17 15:00:00,71.25,71.49,70.68,71.44,124822.0,67.7204,67.9485,67.1787,67.901,124822.0
2022-06-17 15:30:00,71.46,72.0,71.26,71.87,546760.0,67.92,68.4333,67.7299,68.3097,546760.0
2022-06-21 09:30:00,73.64,75.19,70.8,71.86,304994.0,69.992,71.4652,67.2927,68.3002,304994.0
2022-06-21 10:00:00,71.83,72.35,71.67,71.97,132641.0,68.2717,68.7659,68.1196,68.4048,132641.0
2022-06-21 10:30:00,71.99,72.13,71.59,71.6,186427.0,68.4238,68.5568,68.0436,68.0531,186427.0
2022-06-21 11:00:00,71.59,71.59,70.93,70.99,184600.0,68.0436,68.0436,67.4163,67.4733,184600.0
2022-06-21 11:30:00,71.0,71.11,70.58,70.83,71126.0,67.4828,67.5874,67.0836,67.3212,71126.0
2022-06-21 12:00:00,70.86,71.11,70.58,71.11,56458.0,67.3497,67.5874,67.0836,67.5874,56458.0
2022-06-21 12:30:00,71.13,71.76,70.98,71.75,53728.0,67.6064,68.2052,67.4638,68.1957,53728.0
2022-06-21 13:00:00,71.73,71.79,71.38,71.51,58419.0,68.1766,68.2337,67.844,67.9675,58419.0
2022-06-21 13:30:00,71.51,71.72,71.08,71.12,73439.0,67.9675,68.1671,67.5588,67.5969,73439.0
2022-06-21 14:00:00,71.09,71.21,70.65,70.86,79087.0,67.5683,67.6824,67.1501,67.3497,79087.0
2022-06-21 14:30:00,70.88,70.88,70.57,70.74,65875.0,67.3687,67.3687,67.0741,67.2357,65875.0
2022-06-21 15:00:00,70.74,71.29,70.73,71.01,89765.0,67.2357,67.7584,67.2262,67.4923,89765.0
2022-06-21 15:30:00,71.02,71.19,70.62,70.75,333976.0,67.5018,67.6634,67.1216,67.2452,333976.0
2022-06-22 09:30:00,68.07,68.59,66.93,67.5,205150.0,64.698,65.1922,63.6144,64.1562,205150.0
2022-06-22 10:00:00,67.51,68.8,67.19,68.65,172244.0,64.1657,65.3918,63.8615,65.2492,172244.0
2022-06-22 10:30:00,68.67,68.86,67.62,67.64,69329.0,65.2682,65.4488,64.2702,64.2893,69329.0
2022-06-22 11:00:00,67.67,67.74,67.23,67.7,99101.0,64.3178,64.3843,63.8996,64.3463,99101.0
2022-06-22 11:30:00,67.72,68.04,67.04,67.15,74172.0,64.3653,64.6694,63.719,63.8235,74172.0
2022-06-22 12:00:00,67.14,67.47,67.02,67.36,63774.0,63.814,64.1277,63.7,64.0231,63774.0
2022-06-22 12:30:00,67.34,67.79,67.34,67.51,51425.0,64.0041,64.4318,64.0041,64.1657,51425.0
2022-06-22 13:00:00,67.54,68.23,67.48,68.0,51846.0,64.1942,64.85,64.1372,64.6314,51846.0
2022-06-22 13:30:00,68.03,68.27,67.74,68.08,51285.0,64.6599,64.888,64.3843,64.7075,51285.0
2022-06-22 14:00:00,68.1,68.44,67.97,68.03,70155.0,64.7265,65.0496,64.6029,64.6599,70155.0
2022-06-22 14:30:00,68.04,68.08,67.6,67.72,56786.0,64.6694,64.7075,64.2512,64.3653,56786.0
2022-06-22 15:00:00,67.75,67.92,67.5,67.66,72887.0,64.3938,64.5554,64.1562,64.3083,72887.0
2022-06-22 15:30:00,67.64,67.73,67.27,67.41,212912.0,64.2893,64.3748,63.9376,64.0706,212912.0
2022-06-23 09:30:00,67.81,68.04,66.13,66.53,123499.0,64.4508,64.6694,62.8541,63.2342,123499.0
2022-06-23 10:00:00,66.55,66.69,66.03,66.36,77878.0,63.2532,63.3863,62.759,63.0727,77878.0
2022-06-23 10:30:00,66.31,66.88,66.24,66.68,86563.0,63.0251,63.5669,62.9586,63.3768,86563.0
2022-06-23 11:00:00,66.71,66.71,66.16,66.3,64267.0,63.4053,63.4053,62.8826,63.0156,64267.0
2022-06-23 11:30:00,66.31,66.41,65.58,65.58,54260.0,63.0251,63.1202,62.3313,62.3313,54260.0
2022-06-23 12:00:00,65.59,65.59,65.07,65.12,70880.0,62.3408,62.3408,61.8466,61.8941,70880.0
2022-06-23 12:30:00,65.14,65.15,64.53,64.6,82348.0,61.9131,61.9226,61.3333,61.3998,82348.0
2022-06-23 13:00:00,64.57,65.27,64.37,65.08,102185.0,61.3713,62.0367,61.1812,61.8561,102185.0
2022-06-23 13:30:00,65.11,65.53,64.94,65.51,59132.0,61.8846,62.2838,61.723,62.2648,59132.0
2022-06-23 14:00:00,65.53,65.56,65.06,65.37,72226.0,62.2838,62.3123,61.8371,62.1317,72226.0
2022-06-23 14:30:00,65.38,65.78,65.37,65.66,80265.0,62.1412,62.5214,62.1317,62.4073,80265.0
2022-06-23 15:00:00,65.66,66.17,65.55,66.11,81377.0,62.4073,62.8921,62.3028,62.835,81377.0
2022-06-23 15:30:00,66.11,66.4,65.83,65.98,178693.0,62.835,63.1107,62.5689,62.7115,178693.0
2022-06-24 09:30:00,66.86,67.56,66.5,67.22,86734.0,63.5479,64.2132,63.2057,63.8901,86734.0
2022-06-24 10:00:00,67.45,68.33,67.25,68.21,53559.0,64.1087,64.9451,63.9186,64.831,53559.0
2022-06-24 10:30:00,68.17,68.83,68.15,68.72,56352.0,64.793,65.4203,64.774,65.3158,56352.0
2022-06-24 11:00:00,68.73,69.11,68.47,68.64,46004.0,65.3253,65.6864,65.0781,65.2397,46004.0
2022-06-24 11:30:00,68.66,69.01,68.58,69.0,37591.0,65.2587,65.5914,65.1827,65.5819,37591.0
2022-06-24 12:00:00,68.96,69.08,68.62,68.63,23659.0,65.5439,65.6579,65.2207,65.2302,23659.0
2022-06-24 12:30:00,68.63,68.85,68.57,68.68,23962.0,65.2302,65.4393,65.1732,65.2777,23962.0
2022-06-24 13:00:00,68.65,68.88,68.6,68.61,33862.0,65.2492,65.4678,65.2017,65.2112,33862.0
2022-06-24 13:30:00,68.61,68.89,68.57,68.61,36760.0,65.2112,65.4773,65.1732,65.2112,36760.0
2022-06-24 14:00:00,68.61,68.65,68.38,68.43,29086.0,65.2112,65.2492,64.9926,65.0401,29086.0
2022-06-24 14:30:00,68.44,68.65,68.35,68.41,43665.0,65.0496,65.2492,64.9641,65.0211,43665.0
2022-06-24 15:00:00,68.38,68.58,68.29,68.45,55449.0,64.9926,65.1827,64.9071,65.0591,55449.0
2022-06-24 15:30:00,68.43,68.99,68.43,68.89,222025.0,65.0401,65.5724,65.0401,65.4773,222025.0
2022-06-27 09:30:00,69.87,70.62,68.35,68.76,192377.0,66.4088,67.1216,64.9641,65.3538,192377.0
2022-06-27 10:00:00,68.74,69.05,68.33,68.98,60468.0,65.3348,65.6294,64.9451,65.5629,60468.0
2022-06-27 10:30:00,68.85,69.46,68.74,69.35,47969.0,65.4393,66.0191,65.3348,65.9145,47969.0
2022-06-27 11:00:00,69.35,69.77,69.27,69.49,51673.0,65.9145,66.3137,65.8385,66.0476,51673.0
2022-06-27 11:30:00,69.48,69.51,69.06,69.22,29899.0,66.0381,66.0666,65.6389,65.791,29899.0
2022-06-27 12:00:00,69.24,69.26,68.68,68.72,36417.0,65.81,65.829,65.2777,65.3158,36417.0
2022-06-27 12:30:00,68.68,69.04,68.54,69.03,25786.0,65.2777,65.6199,65.1447,65.6104,25786.0
2022-06-27 13:00:00,69.06,69.1,68.74,68.86,60095.0,65.6389,65.6769,65.3348,65.4488,60095.0
2022-06-27 13:30:00,68.81,68.81,68.44,68.58,30065.0,65.4013,65.4013,65.0496,65.1827,30065.0
2022-06-27 14:00:00,68.58,68.97,68.46,68.81,33744.0,65.1827,65.5534,65.0686,65.4013,33744.0
2022-06-27 14:30:00,68.83,69.14,68.79,69.02,34915.0,65.4203,65.7149,65.3823,65.6009,34915.0
2022-06-27 15:00:00,69.0,69.33,68.67,69.21,41941.0,65.5819,65.8955,65.2682,65.7815,41941.0
2022-06-27 15:30:00,69.18,69.56,69.05,69.34,154058.0,65.753,66.1141,65.6294,65.905,154058.0
2022-06-28 09:30:00,69.67,70.44,69.41,69.99,112806.0,66.2187,66.9505,65.9716,66.5228,112806.0
2022-06-28 10:00:00,69.93,70.03,68.61,68.62,54702.0,66.4658,66.5609,65.2112,65.2207,54702.0
2022-06-28 10:30:00,68.55,68.57,67.7,68.24,66482.0,65.1542,65.1732,64.3463,64.8595,66482.0
2022-06-28 11:00:00,68.24,68.45,67.61,67.61,44198.0,64.8595,65.0591,64.2607,64.2607,44198.0
2022-06-28 11:30:00,67.61,67.74,67.33,67.48,41806.0,64.2607,64.3843,63.9946,64.1372,41806.0
2022-06-28 12:00:00,67.45,67.9,67.28,67.9,42115.0,64.1087,64.5364,63.9471,64.5364,42115.0
2022-06-28 12:30:00,67.88,68.22,67.71,67.92,30796.0,64.5174,64.8405,64.3558,64.5554,30796.0
2022-06-28 13:00:00,67.88,68.01,67.26,67.39,47948.0,64.5174,64.6409,63.9281,64.0516,47948.0
2022-06-28 13:30:00,67.38,67.76,67.2,67.76,49900.0,64.0421,64.4033,63.871,64.4033,49900.0
2022-06-28 14:00:00,67.76,67.93,67.14,67.3,62094.0,64.4033,64.5649,63.814,63.9661,62094.0
2022-06-28 14:30:00,67.28,67.34,67.04,67.12,61069.0,63.9471,64.0041,63.719,63.795,61069.0
2022-06-28 15:00:00,67.12,67.41,67.08,67.41,57651.0,63.795,64.0706,63.757,64.0706,57651.0
2022-06-28 15:30:00,67.38,67.54,67.26,67.35,214006.0,64.0421,64.1942,63.9281,64.0136,214006.0
2022-06-29 09:30:00,67.3,68.0,66.01,67.0,116908.0,64.2915,64.9602,63.0592,64.0049,116908.0
2022-06-29 10:00:00,66.87,67.12,66.57,66.75,65142.0,63.8807,64.1196,63.5942,63.7661,65142.0
2022-06-29 10:30:00,66.8,66.9,66.0,66.09,36778.0,63.8139,63.9094,63.0496,63.1356,36778.0
2022-06-29 11:00:00,66.03,66.11,65.48,65.7,39283.0,63.0783,63.1547,62.5529,62.763,39283.0
2022-06-29 11:30:00,65.67,65.92,65.54,65.81,39596.0,62.7344,62.9732,62.6102,62.8681,39596.0
2022-06-29 12:00:00,65.86,65.96,65.47,65.48,39519.0,62.9159,63.0114,62.5433,62.5529,39519.0
2022-06-29 12:30:00,65.44,66.0,65.44,66.0,22627.0,62.5147,63.0496,62.5147,63.0496,22627.0
2022-06-29 13:00:00,66.0,66.17,65.74,65.99,25452.0,63.0496,63.212,62.8013,63.0401,25452.0
2022-06-29 13:30:00,65.92,66.43,65.85,66.4,35324.0,62.9732,63.4604,62.9063,63.4318,35324.0
2022-06-29 14:00:00,66.37,66.47,66.25,66.45,56748.0,63.4031,63.4986,63.2885,63.4795,56748.0
2022-06-29 14:30:00,66.45,66.45,66.15,66.37,28444.0,63.4795,63.4795,63.1929,63.4031,28444.0
2022-06-29 15:00:00,66.36,66.83,66.27,66.78,35836.0,63.3935,63.8425,63.3076,63.7948,35836.0
2022-06-29 15:30:00,66.76,66.87,66.37,66.84,128496.0,63.7757,63.8807,63.4031,63.8521,128496.0
2022-06-30 09:30:00,65.49,65.5,64.66,64.67,74209.0,62.5624,62.572,61.7695,61.7791,74209.0
2022-06-30 10:00:00,64.66,65.62,64.44,65.5,52219.0,61.7695,62.6866,61.5594,62.572,52219.0
2022-06-30 10:30:00,65.48,65.82,64.94,65.15,46086.0,62.5529,62.8777,62.037,62.2376,46086.0
2022-06-30 11:00:00,65.12,66.46,64.93,66.22,39115.0,62.209,63.4891,62.0275,63.2598,39115.0
2022-06-30 11:30:00,66.26,66.48,66.04,66.48,63762.0,63.298,63.5082,63.0879,63.5082,63762.0
2022-06-30 12:00:00,66.46,67.1,66.18,67.06,40229.0,63.4891,64.1005,63.2216,64.0623,40229.0
2022-06-30 12:30:00,67.01,67.2,66.74,66.93,33631.0,64.0145,64.196,63.7566,63.9381,33631.0
2022-06-30 13:00:00,66.99,67.01,66.32,66.8,38671.0,63.9954,64.0145,63.3553,63.8139,38671.0
2022-06-30 13:30:00,66.81,67.25,66.78,67.03,32131.0,63.8234,64.2438,63.7948,64.0336,32131.0
2022-06-30 14:00:00,67.06,67.14,66.62,66.79,34483.0,64.0623,64.1387,63.6419,63.8043,34483.0
2022-06-30 14:30:00,66.8,66.85,66.26,66.37,29663.0,63.8139,63.8616,63.298,63.4031,29663.0
2022-06-30 15:00:00,66.34,66.42,65.91,66.21,58559.0,63.3744,63.4509,62.9637,63.2503,58559.0
2022-06-30 15:30:00,66.21,66.42,65.6,66.16,272928.0,63.2503,63.4509,62.6675,63.2025,272928.0
2022-07-01 09:30:00,65.29,67.2,65.01,66.66,185617.0,62.3714,64.196,62.1039,63.6801,185617.0
2022-07-01 10:00:00,66.76,66.88,64.59,64.61,67535.0,63.7757,63.8903,61.7027,61.7218,67535.0
2022-07-01 10:30:00,64.61,64.88,64.16,64.75,101702.0,61.7218,61.9797,61.2919,61.8555,101702.0
2022-07-01 11:00:00,64.74,65.58,64.71,65.26,47533.0,61.846,62.6484,61.8173,62.3427,47533.0
2022-07-01 11:30:00,65.29,65.6,64.99,65.06,44202.0,62.3714,62.6675,62.0848,62.1517,44202.0
2022-07-01 12:00:00,65.13,65.95,65.08,65.93,34656.0,62.2185,63.0019,62.1708,62.9828,34656.0
2022-07-01 12:30:00,65.91,66.0,65.5,65.5,43706.0,62.9637,63.0496,62.572,62.572,43706.0
2022-07-01 13:00:00,65.47,65.76,65.38,65.7,27631.0,62.5433,62.8204,62.4574,62.763,27631.0
2022-07-01 13:30:00,65.74,65.99,65.63,65.93,48732.0,62.8013,63.0401,62.6962,62.9828,48732.0
2022-07-01 14:00:00,65.93,66.24,65.8,66.09,35001.0,62.9828,63.2789,62.8586,63.1356,35001.0
2022-07-01 14:30:00,66.06,66.22,65.92,66.0,45879.0,63.107,63.2598,62.9732,63.0496,45879.0
2022-07-01 15:00:00,65.99,66.13,65.81,66.08,51235.0,63.0401,63.1738,62.8681,63.1261,51235.0
2022-07-01 15:30:00,66.12,66.44,65.96,66.23,160276.0,63.1643,63.47,63.0114,63.2694,160276.0
2022-07-05 09:30:00,64.04,64.11,62.78,63.06,142452.0,61.1773,61.2441,59.9736,60.2411,142452.0
2022-07-05 10:00:00,63.02,63.82,62.8,63.19,74670.0,60.2029,60.9671,59.9927,60.3653,74670.0
2022-07-05 10:30:00,63.23,63.91,62.98,63.46,72636.0,60.4035,61.0531,60.1646,60.6232,72636.0
2022-07-05 11:00:00,63.4,63.6,63.18,63.42,60362.0,60.5659,60.7569,60.3557,60.585,60362.0
2022-07-05 11:30:00,63.36,63.67,63.21,63.55,84097.0,60.5277,60.8238,60.3844,60.7092,84097.0
2022-07-05 12:00:00,63.52,63.9,63.39,63.82,54348.0,60.6805,61.0435,60.5563,60.9671,54348.0
2022-07-05 12:30:00,63.79,63.82,63.0,63.14,67194.0,60.9384,60.9671,60.1837,60.3175,67194.0
2022-07-05 13:00:00,63.15,63.52,63.09,63.48,40698.0,60.327,60.6805,60.2697,60.6423,40698.0
2022-07-05 13:30:00,63.44,63.53,63.04,63.33,43569.0,60.6041,60.6901,60.222,60.499,43569.0
2022-07-05 14:00:00,63.33,63.84,63.23,63.82,45125.0,60.499,60.9862,60.4035,60.9671,45125.0
2022-07-05 14:30:00,63.82,64.16,63.64,64.08,46847.0,60.9671,61.2919,60.7951,61.2155,46847.0
2022-07-05 15:00:00,64.06,64.32,63.84,64.12,71576.0,61.1964,61.4447,60.9862,61.2537,71576.0
2022-07-05 15:30:00,64.12,64.53,64.05,64.51,174435.0,61.2537,61.6454,61.1868,61.6262,174435.0
2022-07-06 09:30:00,63.8,64.54,63.22,63.25,55392.0,60.948,61.6549,60.3939,60.4226,55392.0
2022-07-06 10:00:00,63.25,63.99,63.01,63.53,42622.0,60.4226,61.1295,60.1933,60.6901,42622.0
2022-07-06 10:30:00,63.47,63.49,62.44,62.87,51523.0,60.6327,60.6518,59.6488,60.0596,51523.0
2022-07-06 11:00:00,62.81,62.95,62.66,62.76,51747.0,60.0022,60.136,59.8589,59.9545,51747.0
2022-07-06 11:30:00,62.75,63.1,62.55,63.1,110000.0,59.9449,60.2793,59.7539,60.2793,110000.0
2022-07-06 12:00:00,63.13,63.4,63.08,63.16,76215.0,60.3079,60.5659,60.2602,60.3366,76215.0
2022-07-06 12:30:00,63.13,63.4,63.1,63.3,43340.0,60.3079,60.5659,60.2793,60.4703,43340.0
2022-07-06 13:00:00,63.34,63.64,63.34,63.53,37310.0,60.5085,60.7951,60.5085,60.6901,37310.0
2022-07-06 13:30:00,63.51,63.74,63.45,63.73,21400.0,60.6709,60.8907,60.6136,60.8811,21400.0
2022-07-06 14:00:00,63.69,64.12,63.51,63.97,46295.0,60.8429,61.2537,60.6709,61.1104,46295.0
2022-07-06 14:30:00,64.01,64.51,63.87,64.39,52908.0,61.1486,61.6262,61.0149,61.5116,52908.0
2022-07-06 15:00:00,64.4,64.6,64.22,64.54,71454.0,61.5212,61.7122,61.3492,61.6549,71454.0
2022-07-06 15:30:00,64.52,64.83,64.12,64.42,175812.0,61.6358,61.9319,61.2537,61.5403,175812.0
2022-07-07 09:30:00,67.09,67.53,66.16,66.47,189246.0,64.0909,64.5112,63.2025,63.4986,189246.0
2022-07-07 10:00:00,66.44,66.49,65.54,66.48,79561.0,63.47,63.5177,62.6102,63.5082,79561.0
2022-07-07 10:30:00,66.48,67.07,66.4,66.74,101701.0,63.5082,64.0718,63.4318,63.7566,101701.0
2022-07-07 11:00:00,66.72,66.82,66.41,66.61,54597.0,63.7375,63.833,63.4413,63.6324,54597.0
2022-07-07 11:30:00,66.59,66.86,66.43,66.85,53811.0,63.6133,63.8712,63.4604,63.8616,53811.0
2022-07-07 12:00:00,66.82,67.02,66.73,66.73,46470.0,63.833,64.024,63.747,63.747,46470.0
2022-07-07 12:30:00,66.76,67.05,66.73,67.05,43522.0,63.7757,64.0527,63.747,64.0527,43522.0
2022-07-07 13:00:00,67.1,67.25,66.98,67.02,68980.0,64.1005,64.2438,63.9858,64.024,68980.0
2022-07-07 13:30:00,67.0,67.28,66.84,67.24,106240.0,64.0049,64.2724,63.8521,64.2342,106240.0
2022-07-07 14:00:00,67.26,67.46,67.12,67.28,69643.0,64.2533,64.4444,64.1196,64.2724,69643.0
2022-07-07 14:30:00,67.27,67.43,67.2,67.31,43609.0,64.2629,64.4157,64.196,64.3011,43609.0
2022-07-07 15:00:00,67.32,67.34,66.77,66.78,39079.0,64.3106,64.3297,63.7852,63.7948,39079.0
2022-07-07 15:30:00,66.77,66.88,66.36,66.57,157965.0,63.7852,63.8903,63.3935,63.5942,157965.0
2022-07-08 09:30:00,67.3,67.31,65.56,66.02,89383.0,64.2915,64.3011,62.6293,63.0687,89383.0
2022-07-08 10:00:00,65.94,66.04,65.26,65.93,40844.0,62.9923,63.0879,62.3427,62.9828,40844.0
2022-07-08 10:30:00,65.95,66.6,65.81,66.35,69859.0,63.0019,63.6228,62.8681,63.384,69859.0
2022-07-08 11:00:00,66.37,66.59,66.25,66.36,36360.0,63.4031,63.6133,63.2885,63.3935,36360.0
2022-07-08 11:30:00,66.35,66.35,65.65,66.01,59121.0,63.384,63.384,62.7153,63.0592,59121.0
2022-07-08 12:00:00,65.99,66.05,65.55,65.56,23118.0,63.0401,63.0974,62.6198,62.6293,23118.0
2022-07-08 12:30:00,65.55,65.82,65.45,65.77,27081.0,62.6198,62.8777,62.5242,62.8299,27081.0
2022-07-08 13:00:00,65.79,66.32,65.76,66.32,74420.0,62.849,63.3553,62.8204,63.3553,74420.0
2022-07-08 13:30:00,66.31,66.36,66.05,66.06,25616.0,63.3458,63.3935,63.0974,63.107,25616.0
2022-07-08 14:00:00,66.11,66.42,66.07,66.41,24344.0,63.1547,63.4509,63.1165,63.4413,24344.0
2022-07-08 14:30:00,66.43,66.67,66.39,66.59,53848.0,63.4604,63.6897,63.4222,63.6133,53848.0
2022-07-08 15:00:00,66.59,66.68,66.43,66.46,25365.0,63.6133,63.6992,63.4604,63.4891,25365.0
2022-07-08 15:30:00,66.49,66.49,66.09,66.16,108263.0,63.5177,63.5177,63.1356,63.2025,108263.0
2022-07-11 09:30:00,65.44,66.55,65.11,66.48,81507.0,62.5147,63.5751,62.1994,63.5082,81507.0
2022-07-11 10:00:00,66.44,67.3,66.32,66.71,72850.0,63.47,64.2915,63.3553,63.7279,72850.0
2022-07-11 10:30:00,66.66,66.82,66.11,66.24,30467.0,63.6801,63.833,63.1547,63.2789,30467.0
2022-07-11 11:00:00,66.3,66.49,65.9,66.22,44471.0,63.3362,63.5177,62.9541,63.2598,44471.0
2022-07-11 11:30:00,66.23,66.57,65.98,66.12,45330.0,63.2694,63.5942,63.0305,63.1643,45330.0
2022-07-11 12:00:00,66.13,66.13,65.79,65.86,33260.0,63.1738,63.1738,62.849,62.9159,33260.0
2022-07-11 12:30:00,65.85,65.88,65.61,65.84,42961.0,62.9063,62.935,62.6771,62.8968,42961.0
2022-07-11 13:00:00,65.8,66.25,65.79,66.23,46542.0,62.8586,63.2885,62.849,63.2694,46542.0
2022-07-11 13:30:00,66.22,66.45,66.15,66.16,32179.0,63.2598,63.4795,63.1929,63.2025,32179.0
2022-07-11 14:00:00,66.16,66.17,65.69,65.73,36334.0,63.2025,63.212,62.7535,62.7917,36334.0
2022-07-11 14:30:00,65.73,66.02,65.67,65.81,41170.0,62.7917,63.0687,62.7344,62.8681,41170.0
2022-07-11 15:00:00,65.81,65.96,65.71,65.94,25888.0,62.8681,63.0114,62.7726,62.9923,25888.0
2022-07-11 15:30:00,65.93,66.0,65.69,65.9,119531.0,62.9828,63.0496,62.7535,62.9541,119531.0
2022-07-12 09:30:00,65.48,66.89,65.35,66.78,87738.0,62.5529,63.8999,62.4287,63.7948,87738.0
2022-07-12 10:00:00,66.81,67.13,66.04,66.05,94469.0,63.8234,64.1291,63.0879,63.0974,94469.0
2022-07-12 10:30:00,66.11,67.31,66.07,67.31,84441.0,63.1547,64.3011,63.1165,64.3011,84441.0
2022-07-12 11:00:00,67.34,67.49,67.0,67.3,63666.0,64.3297,64.473,64.0049,64.2915,63666.0
2022-07-12 11:30:00,67.36,67.67,67.25,67.4,53101.0,64.3488,64.645,64.2438,64.3871,53101.0
2022-07-12 12:00:00,67.46,67.5,67.01,67.31,67115.0,64.4444,64.4826,64.0145,64.3011,67115.0
2022-07-12 12:30:00,67.31,67.33,66.94,67.06,24563.0,64.3011,64.3202,63.9476,64.0623,24563.0
2022-07-12 13:00:00,67.04,67.07,66.64,66.76,26909.0,64.0431,64.0718,63.661,63.7757,26909.0
2022-07-12 13:30:00,66.77,66.83,66.64,66.73,39493.0,63.7852,63.8425,63.661,63.747,39493.0
2022-07-12 14:00:00,66.74,66.77,66.57,66.71,28070.0,63.7566,63.7852,63.5942,63.7279,28070.0
2022-07-12 14:30:00,66.74,66.85,66.37,66.37,23133.0,63.7566,63.8616,63.4031,63.4031,23133.0
2022-07-12 15:00:00,66.35,66.35,65.82,65.87,60002.0,63.384,63.384,62.8777,62.9255,60002.0
2022-07-12 15:30:00,65.86,66.01,65.6,65.7,197455.0,62.9159,63.0592,62.6675,62.763,197455.0
2022-07-13 09:30:00,65.6,66.33,64.78,66.11,113639.0,62.6675,63.3649,61.8842,63.1547,113639.0
2022-07-13 10:00:00,66.06,66.24,65.4,66.0,85229.0,63.107,63.2789,62.4765,63.0496,85229.0
2022-07-13 10:30:00,65.93,67.18,65.86,67.04,46376.0,62.9828,64.1769,62.9159,64.0431,46376.0
2022-07-13 11:00:00,67.07,67.45,66.63,66.63,66367.0,64.0718,64.4348,63.6515,63.6515,66367.0
2022-07-13 11:30:00,66.62,66.93,66.4,66.6,39061.0,63.6419,63.9381,63.4318,63.6228,39061.0
2022-07-13 12:00:00,66.57,66.84,66.36,66.67,22998.0,63.5942,63.8521,63.3935,63.6897,22998.0
2022-07-13 12:30:00,66.65,66.84,66.54,66.8,26758.0,63.6706,63.8521,63.5655,63.8139,26758.0
2022-07-13 13:00:00,66.77,67.01,66.46,66.7,21171.0,63.7852,64.0145,63.4891,63.7183,21171.0
2022-07-13 13:30:00,66.7,66.88,66.54,66.81,21940.0,63.7183,63.8903,63.5655,63.8234,21940.0
2022-07-13 14:00:00,66.78,66.91,66.29,66.9,38752.0,63.7948,63.919,63.3267,63.9094,38752.0
2022-07-13 14:30:00,66.94,67.06,66.61,66.94,35943.0,63.9476,64.0623,63.6324,63.9476,35943.0
2022-07-13 15:00:00,66.95,67.26,66.77,67.21,96270.0,63.9572,64.2533,63.7852,64.2055,96270.0
2022-07-13 15:30:00,67.21,67.45,66.91,67.21,206569.0,64.2055,64.4348,63.919,64.2055,206569.0
2022-07-14 09:30:00,64.9,65.42,63.82,64.46,109195.0,61.9988,62.4956,60.9671,61.5785,109195.0
2022-07-14 10:00:00,64.5,65.11,64.35,65.05,55015.0,61.6167,62.1994,61.4734,62.1421,55015.0
2022-07-14 10:30:00,65.05,65.08,64.38,64.74,23778.0,62.1421,62.1708,61.5021,61.846,23778.0
2022-07-14 11:00:00,64.79,65.18,64.64,65.0,47382.0,61.8937,62.2663,61.7504,62.0943,47382.0
2022-07-14 11:30:00,65.01,65.21,64.61,65.01,47548.0,62.1039,62.295,61.7218,62.1039,47548.0
2022-07-14 12:00:00,65.0,65.04,64.39,64.42,36050.0,62.0943,62.1326,61.5116,61.5403,36050.0
2022-07-14 12:30:00,64.52,64.64,64.22,64.48,25704.0,61.6358,61.7504,61.3492,61.5976,25704.0
2022-07-14 13:00:00,64.5,64.76,64.4,64.69,27061.0,61.6167,61.8651,61.5212,61.7982,27061.0
2022-07-14 13:30:00,64.65,64.9,64.44,64.84,24201.0,61.76,61.9988,61.5594,61.9415,24201.0
2022-07-14 14:00:00,64.81,65.54,64.8,65.52,51596.0,61.9128,62.6102,61.9033,62.5911,51596.0
2022-07-14 14:30:00,65.51,66.04,65.48,65.89,70875.0,62.5815,63.0879,62.5529,62.9446,70875.0
2022-07-14 15:00:00,65.88,66.08,65.64,66.01,86850.0,62.935,63.1261,62.7057,63.0592,86850.0
2022-07-14 15:30:00,66.03,66.03,65.7,65.93,141965.0,63.0783,63.0783,62.763,62.9828,141965.0
2022-07-15 09:30:00,66.46,66.6,65.23,65.32,60467.0,63.4891,63.6228,62.3141,62.4,60467.0
2022-07-15 10:00:00,65.4,66.67,65.39,66.66,44900.0,62.4765,63.6897,62.4669,63.6801,44900.0
2022-07-15 10:30:00,66.67,66.75,66.06,66.39,23037.0,63.6897,63.7661,63.107,63.4222,23037.0
2022-07-15 11:00:00,66.39,66.7,66.32,66.68,27620.0,63.4222,63.7183,63.3553,63.6992,27620.0
2022-07-15 11:30:00,66.66,66.77,66.45,66.57,29739.0,63.6801,63.7852,63.4795,63.5942,29739.0
2022-07-15 12:00:00,66.57,66.69,66.31,66.38,23995.0,63.5942,63.7088,63.3458,63.4127,23995.0
2022-07-15 12:30:00,66.45,66.52,66.15,66.42,26303.0,63.4795,63.5464,63.1929,63.4509,26303.0
2022-07-15 13:00:00,66.44,66.59,66.44,66.57,13564.0,63.47,63.6133,63.47,63.5942,13564.0
2022-07-15 13:30:00,66.57,66.61,66.27,66.31,15369.0,63.5942,63.6324,63.3076,63.3458,15369.0
2022-07-15 14:00:00,66.34,66.5,66.14,66.2,15720.0,63.3744,63.5273,63.1834,63.2407,15720.0
2022-07-15 14:30:00,66.22,66.54,66.19,66.42,21567.0,63.2598,63.5655,63.2311,63.4509,21567.0
2022-07-15 15:00:00,66.41,67.0,66.4,66.84,80135.0,63.4413,64.0049,63.4318,63.8521,80135.0
2022-07-15 15:30:00,66.85,67.08,66.63,67.06,149677.0,63.8616,64.0814,63.6515,64.0623,149677.0
2022-07-18 09:30:00,68.15,68.83,68.0,68.32,53937.0,65.1035,65.7531,64.9602,65.2659,53937.0
2022-07-18 10:00:00,68.23,68.74,67.88,68.7,46218.0,65.18,65.6672,64.8456,65.6289,46218.0
2022-07-18 10:30:00,68.71,69.34,68.7,68.94,56744.0,65.6385,66.2403,65.6289,65.8582,56744.0
2022-07-18 11:00:00,68.91,68.91,68.64,68.73,26716.0,65.8296,65.8296,65.5716,65.6576,26716.0
2022-07-18 11:30:00,68.68,69.14,68.56,69.09,20665.0,65.6098,66.0493,65.4952,66.0015,20665.0
2022-07-18 12:00:00,69.1,69.2,68.84,68.84,29526.0,66.0111,66.1066,65.7627,65.7627,29526.0
2022-07-18 12:30:00,68.86,68.89,68.54,68.64,19505.0,65.7818,65.8104,65.4761,65.5716,19505.0
2022-07-18 13:00:00,68.65,68.83,68.6,68.83,27859.0,65.5812,65.7531,65.5334,65.7531,27859.0
2022-07-18 13:30:00,68.81,68.81,68.21,68.23,22971.0,65.734,65.734,65.1608,65.18,22971.0
2022-07-18 14:00:00,68.2,68.29,67.99,68.03,27324.0,65.1513,65.2373,64.9507,64.9889,27324.0
2022-07-18 14:30:00,67.98,68.18,67.79,67.87,23367.0,64.9411,65.1322,64.7596,64.836,23367.0
2022-07-18 15:00:00,67.85,68.08,67.81,67.84,42856.0,64.8169,65.0367,64.7787,64.8074,42856.0
2022-07-18 15:30:00,67.81,67.82,67.35,67.7,203716.0,64.7787,64.7883,64.3393,64.6736,203716.0
2022-07-19 09:30:00,65.57,66.49,64.23,65.0,623787.0,62.6389,63.5177,61.3588,62.0943,623787.0
2022-07-19 10:00:00,65.02,66.48,65.0,66.48,233435.0,62.1134,63.5082,62.0943,63.5082,233435.0
2022-07-19 10:30:00,66.48,66.51,65.67,66.01,175580.0,63.5082,63.5368,62.7344,63.0592,175580.0
2022-07-19 11:00:00,66.04,66.21,65.88,66.15,122810.0,63.0879,63.2503,62.935,63.1929,122810.0
2022-07-19 11:30:00,66.18,66.23,65.8,66.16,115657.0,63.2216,63.2694,62.8586,63.2025,115657.0
2022-07-19 12:00:00,66.14,66.27,65.87,66.17,77244.0,63.1834,63.3076,62.9255,63.212,77244.0
2022-07-19 12:30:00,66.19,66.89,66.18,66.7,97380.0,63.2311,63.8999,63.2216,63.7183,97380.0
2022-07-19 13:00:00,66.7,66.87,66.41,66.46,53694.0,63.7183,63.8807,63.4413,63.4891,53694.0
2022-07-19 13:30:00,66.47,66.52,66.18,66.35,40716.0,63.4986,63.5464,63.2216,63.384,40716.0
2022-07-19 14:00:00,66.34,66.45,66.26,66.31,41292.0,63.3744,63.4795,63.298,63.3458,41292.0
2022-07-19 14:30:00,66.32,66.55,66.26,66.5,41315.0,63.3553,63.5751,63.298,63.5273,41315.0
2022-07-19 15:00:00,66.5,66.68,66.29,66.6,113310.0,63.5273,63.6992,63.3267,63.6228,113310.0
2022-07-19 15:30:00,66.6,66.83,66.47,66.63,274777.0,63.6228,63.8425,63.4986,63.6515,274777.0
2022-07-20 09:30:00,67.22,67.89,66.07,66.64,249376.0,64.2151,64.8552,63.1165,63.661,249376.0
2022-07-20 10:00:00,66.66,66.91,66.37,66.8,91284.0,63.6801,63.919,63.4031,63.8139,91284.0
2022-07-20 10:30:00,66.76,67.5,66.69,67.36,115913.0,63.7757,64.4826,63.7088,64.3488,115913.0
2022-07-20 11:00:00,67.37,67.52,67.04,67.16,65068.0,64.3584,64.5017,64.0431,64.1578,65068.0
2022-07-20 11:30:00,67.16,67.56,66.96,67.2,95645.0,64.1578,64.5399,63.9667,64.196,95645.0
2022-07-20 12:00:00,67.21,67.29,67.06,67.25,58433.0,64.2055,64.282,64.0623,64.2438,58433.0
2022-07-20 12:30:00,67.25,67.53,66.96,67.17,80234.0,64.2438,64.5112,63.9667,64.1673,80234.0
2022-07-20 13:00:00,67.15,67.23,66.67,67.19,116318.0,64.1482,64.2247,63.6897,64.1864,116318.0
2022-07-20 13:30:00,67.21,67.47,66.88,66.95,100213.0,64.2055,64.4539,63.8903,63.9572,100213.0
2022-07-20 14:00:00,66.95,67.49,66.95,67.46,94637.0,63.9572,64.473,63.9572,64.4444,94637.0
2022-07-20 14:30:00,67.45,67.67,67.44,67.63,101531.0,64.4348,64.645,64.4253,64.6068,101531.0
2022-07-20 15:00:00,67.64,67.9,67.6,67.77,116128.0,64.6163,64.8647,64.5781,64.7405,116128.0
2022-07-20 15:30:00,67.78,68.12,67.69,68.1,348744.0,64.7501,65.0749,64.6641,65.0558,348744.0
2022-07-21 09:30:00,68.94,70.73,68.25,70.5,218212.0,65.8582,67.5682,65.1991,67.3485,218212.0
2022-07-21 10:00:00,70.46,70.78,69.08,69.13,162645.0,67.3103,67.616,65.992,66.0397,162645.0
2022-07-21 10:30:00,69.15,69.45,68.64,69.09,130720.0,66.0588,66.3454,65.5716,66.0015,130720.0
2022-07-21 11:00:00,69.09,69.85,69.08,69.31,80492.0,66.0015,66.7275,65.992,66.2117,80492.0
2022-07-21 11:30:00,69.35,69.61,69.22,69.36,72128.0,66.2499,66.4983,66.1257,66.2594,72128.0
2022-07-21 12:00:00,69.36,69.91,69.34,69.78,119250.0,66.2594,66.7849,66.2403,66.6607,119250.0
2022-07-21 12:30:00,69.76,69.89,69.58,69.84,223618.0,66.6416,66.7657,66.4696,66.718,223618.0
2022-07-21 13:00:00,69.87,70.29,69.74,69.79,89456.0,66.7466,67.1479,66.6225,66.6702,89456.0
2022-07-21 13:30:00,69.77,69.78,69.14,69.27,94692.0,66.6511,66.6607,66.0493,66.1735,94692.0
2022-07-21 14:00:00,69.3,69.48,69.23,69.4,65136.0,66.2021,66.3741,66.1352,66.2977,65136.0
2022-07-21 14:30:00,69.41,69.81,69.4,69.47,100866.0,66.3072,66.6893,66.2977,66.3645,100866.0
2022-07-21 15:00:00,69.49,70.31,69.49,70.23,196317.0,66.3836,67.167,66.3836,67.0905,196317.0
2022-07-21 15:30:00,70.24,70.74,70.09,70.72,477581.0,67.1001,67.5777,66.9568,67.5586,477581.0
2022-07-22 09:30:00,71.14,71.94,70.44,70.44,159404.0,67.9599,68.7241,67.2912,67.2912,159404.0
2022-07-22 10:00:00,70.47,71.33,70.27,70.99,79472.0,67.3198,68.1414,67.1288,67.8166,79472.0
2022-07-22 10:30:00,70.94,71.22,70.61,71.22,33220.0,67.7688,68.0363,67.4536,68.0363,33220.0
2022-07-22 11:00:00,71.2,71.37,70.71,70.82,74643.0,68.0172,68.1796,67.5491,67.6542,74643.0
2022-07-22 11:30:00,70.79,70.85,70.15,70.15,46493.0,67.6255,67.6828,67.0141,67.0141,46493.0
2022-07-22 12:00:00,70.17,70.22,69.94,70.18,27273.0,67.0332,67.081,66.8135,67.0428,27273.0
2022-07-22 12:30:00,70.18,70.34,69.87,69.98,31919.0,67.0428,67.1956,66.7466,66.8517,31919.0
2022-07-22 13:00:00,70.0,70.0,67.7,67.95,184577.0,66.8708,66.8708,64.6736,64.9125,184577.0
2022-07-22 13:30:00,68.05,68.37,66.71,66.76,210328.0,65.008,65.3137,63.7279,63.7757,210328.0
2022-07-22 14:00:00,66.73,66.79,65.89,66.28,134861.0,63.747,63.8043,62.9446,63.3171,134861.0
2022-07-22 14:30:00,66.29,66.52,66.1,66.15,79205.0,63.3267,63.5464,63.1452,63.1929,79205.0
2022-07-22 15:00:00,66.14,66.87,66.14,66.78,112070.0,63.1834,63.8807,63.1834,63.7948,112070.0
2022-07-22 15:30:00,66.79,66.91,66.25,66.61,297450.0,63.8043,63.919,63.2885,63.6324,297450.0
2022-07-25 09:30:00,67.92,69.1,67.41,68.82,156705.0,64.8838,66.0111,64.3966,65.7436,156705.0
2022-07-25 10:00:00,68.77,69.54,68.74,69.01,101320.0,65.6958,66.4314,65.6672,65.9251,101320.0
2022-07-25 10:30:00,68.96,69.23,68.72,68.85,60614.0,65.8773,66.1352,65.648,65.7722,60614.0
2022-07-25 11:00:00,68.84,69.16,68.75,69.15,53037.0,65.7627,66.0684,65.6767,66.0588,53037.0
2022-07-25 11:30:00,69.15,69.81,69.15,69.69,67470.0,66.0588,66.6893,66.0588,66.5747,67470.0
2022-07-25 12:00:00,69.67,69.86,68.98,69.11,68021.0,66.5556,66.7371,65.8964,66.0206,68021.0
2022-07-25 12:30:00,69.13,69.26,69.02,69.12,38626.0,66.0397,66.1639,65.9346,66.0302,38626.0
2022-07-25 13:00:00,69.13,69.53,68.97,69.3,50326.0,66.0397,66.4218,65.8869,66.2021,50326.0
2022-07-25 13:30:00,69.31,69.66,69.2,69.25,63470.0,66.2117,66.546,66.1066,66.1544,63470.0
2022-07-25 14:00:00,69.26,69.61,69.14,69.59,81808.0,66.1639,66.4983,66.0493,66.4792,81808.0
2022-07-25 14:30:00,69.59,69.59,69.18,69.29,55989.0,66.4792,66.4792,66.0875,66.1926,55989.0
2022-07-25 15:00:00,69.31,69.39,68.98,69.16,56705.0,66.2117,66.2881,65.8964,66.0684,56705.0
2022-07-25 15:30:00,69.15,70.17,69.12,69.97,288303.0,66.0588,67.0332,66.0302,66.8422,288303.0
2022-07-26 09:30:00,70.01,70.7,69.47,70.06,80576.0,66.8804,67.5395,66.3645,66.9281,80576.0
2022-07-26 10:00:00,69.98,69.99,69.09,69.64,52643.0,66.8517,66.8613,66.0015,66.5269,52643.0
2022-07-26 10:30:00,69.68,70.77,69.59,70.38,80564.0,66.5651,67.6064,66.4792,67.2338,80564.0
2022-07-26 11:00:00,70.39,70.44,69.3,69.36,39088.0,67.2434,67.2912,66.2021,66.2594,39088.0
2022-07-26 11:30:00,69.36,69.47,69.11,69.31,36185.0,66.2594,66.3645,66.0206,66.2117,36185.0
2022-07-26 12:00:00,69.28,69.48,69.2,69.38,55390.0,66.183,66.3741,66.1066,66.2785,55390.0
2022-07-26 12:30:00,69.37,69.86,69.35,69.85,39681.0,66.269,66.7371,66.2499,66.7275,39681.0
2022-07-26 13:00:00,69.85,70.26,69.79,70.24,52990.0,66.7275,67.1192,66.6702,67.1001,52990.0
2022-07-26 13:30:00,70.23,70.23,69.79,69.81,57802.0,67.0905,67.0905,66.6702,66.6893,57802.0
2022-07-26 14:00:00,69.81,70.05,69.78,69.89,56624.0,66.6893,66.9186,66.6607,66.7657,56624.0
2022-07-26 14:30:00,69.86,70.32,69.86,70.31,53791.0,66.7371,67.1765,66.7371,67.167,53791.0
2022-07-26 15:00:00,70.34,70.52,70.07,70.5,133998.0,67.1956,67.3676,66.9377,67.3485,133998.0
2022-07-26 15:30:00,70.51,70.84,70.38,70.47,238666.0,67.358,67.6733,67.2338,67.3198,238666.0
2022-07-27 09:30:00,70.88,70.88,69.48,70.37,91201.0,67.7115,67.7115,66.3741,67.2243,91201.0
2022-07-27 10:00:00,70.29,70.5,69.99,70.09,40885.0,67.1479,67.3485,66.8613,66.9568,40885.0
2022-07-27 10:30:00,70.11,71.04,70.11,71.03,48326.0,66.9759,67.8643,66.9759,67.8548,48326.0
2022-07-27 11:00:00,71.06,71.31,70.8,70.92,40234.0,67.8834,68.1223,67.6351,67.7497,40234.0
2022-07-27 11:30:00,70.96,71.25,70.94,71.13,37756.0,67.7879,68.065,67.7688,67.9503,37756.0
2022-07-27 12:00:00,71.12,71.37,71.02,71.2,46534.0,67.9408,68.1796,67.8452,68.0172,46534.0
2022-07-27 12:30:00,71.18,71.25,70.96,70.96,48460.0,67.9981,68.065,67.7879,67.7879,48460.0
2022-07-27 13:00:00,70.95,70.99,70.69,70.79,41968.0,67.7784,67.8166,67.53,67.6255,41968.0
2022-07-27 13:30:00,70.82,71.15,70.75,71.07,46679.0,67.6542,67.9694,67.5873,67.893,46679.0
2022-07-27 14:00:00,71.06,71.34,70.94,71.25,103050.0,67.8834,68.1509,67.7688,68.065,103050.0
2022-07-27 14:30:00,71.25,72.28,71.1,72.11,107077.0,68.065,69.0489,67.9217,68.8865,107077.0
2022-07-27 15:00:00,72.09,73.31,72.0,73.24,188945.0,68.8674,70.0329,68.7814,69.966,188945.0
2022-07-27 15:30:00,73.27,73.38,72.63,72.83,399515.0,69.9947,70.0997,69.3833,69.5743,399515.0
2022-07-28 09:30:00,73.13,74.0,72.96,73.3,159357.0,69.8609,70.692,69.6985,70.0233,159357.0
2022-07-28 10:00:00,73.23,73.59,72.07,72.42,107650.0,69.9564,70.3003,68.8483,69.1826,107650.0
2022-07-28 10:30:00,72.35,73.79,72.27,73.64,83974.0,69.1158,70.4914,69.0394,70.3481,83974.0
2022-07-28 11:00:00,73.64,74.15,73.53,74.1,97431.0,70.3481,70.8353,70.243,70.7875,97431.0
2022-07-28 11:30:00,74.0,74.8,73.87,74.41,64892.0,70.692,71.4563,70.5678,71.0837,64892.0
2022-07-28 12:00:00,74.39,74.52,74.17,74.3,56533.0,71.0646,71.1888,70.8544,70.9786,56533.0
2022-07-28 12:30:00,74.29,74.3,73.93,74.04,46439.0,70.9691,70.9786,70.6251,70.7302,46439.0
2022-07-28 13:00:00,74.03,74.1,73.9,73.99,63844.0,70.7207,70.7875,70.5965,70.6825,63844.0
2022-07-28 13:30:00,74.0,74.1,73.75,73.87,52552.0,70.692,70.7875,70.4532,70.5678,52552.0
2022-07-28 14:00:00,73.86,73.89,73.65,73.79,52307.0,70.5583,70.5869,70.3577,70.4914,52307.0
2022-07-28 14:30:00,73.79,73.79,73.44,73.7,51982.0,70.4914,70.4914,70.1571,70.4054,51982.0
2022-07-28 15:00:00,73.7,74.04,73.48,74.02,52868.0,70.4054,70.7302,70.1953,70.7111,52868.0
2022-07-28 15:30:00,74.03,74.32,73.96,74.17,227557.0,70.7207,70.9977,70.6538,70.8544,227557.0
2022-07-29 09:30:00,74.87,75.54,74.51,75.54,81662.0,71.5231,72.1632,71.1792,72.1632,81662.0
2022-07-29 10:00:00,75.47,76.16,75.46,76.13,54070.0,72.0963,72.7555,72.0868,72.7268,54070.0
2022-07-29 10:30:00,76.09,76.7,75.97,76.51,67251.0,72.6886,73.2713,72.574,73.0898,67251.0
2022-07-29 11:00:00,76.55,76.75,76.35,76.46,48560.0,73.128,73.3191,72.937,73.0421,48560.0
2022-07-29 11:30:00,76.48,76.9,76.45,76.76,38047.0,73.0612,73.4624,73.0325,73.3286,38047.0
2022-07-29 12:00:00,76.75,76.84,76.39,76.5,30968.0,73.3191,73.4051,72.9752,73.0803,30968.0
2022-07-29 12:30:00,76.54,76.72,76.44,76.57,48969.0,73.1185,73.2904,73.0229,73.1471,48969.0
2022-07-29 13:00:00,76.55,76.96,76.46,76.93,66659.0,73.128,73.5197,73.0421,73.491,66659.0
2022-07-29 13:30:00,76.94,77.42,76.94,77.4,52281.0,73.5006,73.9591,73.5006,73.94,52281.0
2022-07-29 14:00:00,77.4,77.61,77.25,77.49,27230.0,73.94,74.1406,73.7967,74.026,27230.0
2022-07-29 14:30:00,77.49,77.75,77.47,77.74,47383.0,74.026,74.2744,74.0069,74.2648,47383.0
2022-07-29 15:00:00,77.77,77.96,77.55,77.95,61880.0,74.2935,74.475,74.0833,74.4654,61880.0
2022-07-29 15:30:00,77.98,78.07,77.67,77.88,285547.0,74.4941,74.5801,74.198,74.3986,285547.0
2022-08-01 09:30:00,76.93,77.44,75.67,77.02,115108.0,73.491,73.9782,72.2874,73.577,115108.0
2022-08-01 10:00:00,76.93,77.56,76.21,76.39,53966.0,73.491,74.0929,72.8032,72.9752,53966.0
2022-08-01 10:30:00,76.43,77.68,76.43,77.65,51011.0,73.0134,74.2075,73.0134,74.1789,51011.0
2022-08-01 11:00:00,77.69,77.77,76.97,77.47,54666.0,74.2171,74.2935,73.5293,74.0069,54666.0
2022-08-01 11:30:00,77.35,77.41,77.01,77.12,32995.0,73.8923,73.9496,73.5675,73.6725,32995.0
2022-08-01 12:00:00,77.07,77.41,77.04,77.34,23073.0,73.6248,73.9496,73.5961,73.8827,23073.0
2022-08-01 12:30:00,77.32,77.58,77.31,77.45,22071.0,73.8636,74.112,73.8541,73.9878,22071.0
2022-08-01 13:00:00,77.43,77.43,76.95,77.03,33768.0,73.9687,73.9687,73.5101,73.5866,33768.0
2022-08-01 13:30:00,77.01,77.17,76.92,77.16,37183.0,73.5675,73.7203,73.4815,73.7108,37183.0
2022-08-01 14:00:00,77.13,77.49,76.96,77.45,30941.0,73.6821,74.026,73.5197,73.9878,30941.0
2022-08-01 14:30:00,77.45,78.14,77.44,78.06,39958.0,73.9878,74.647,73.9782,74.5705,39958.0
2022-08-01 15:00:00,78.07,78.29,77.64,77.69,55954.0,74.5801,74.7902,74.1693,74.2171,55954.0
2022-08-01 15:30:00,77.65,77.91,77.31,77.39,139520.0,74.1789,74.4272,73.8541,73.9305,139520.0
2022-08-02 09:30:00,76.67,77.29,74.59,75.03,225268.0,73.2427,73.8349,71.2556,71.676,225268.0
2022-08-02 10:00:00,75.02,76.07,74.7,76.07,130695.0,71.6664,72.6695,71.3607,72.6695,130695.0
2022-08-02 10:30:00,76.08,76.58,75.89,76.58,80479.0,72.679,73.1567,72.4975,73.1567,80479.0
2022-08-02 11:00:00,76.56,77.17,76.46,77.14,97739.0,73.1376,73.7203,73.0421,73.6917,97739.0
2022-08-02 11:30:00,77.12,77.67,76.97,77.55,66030.0,73.6725,74.198,73.5293,74.0833,66030.0
2022-08-02 12:00:00,77.57,78.13,77.56,78.03,63320.0,74.1024,74.6374,74.0929,74.5419,63320.0
2022-08-02 12:30:00,78.05,78.1,77.72,77.85,37764.0,74.561,74.6087,74.2457,74.3699,37764.0
2022-08-02 13:00:00,77.86,78.12,77.57,77.61,36028.0,74.3795,74.6278,74.1024,74.1406,36028.0
2022-08-02 13:30:00,77.54,77.63,77.16,77.52,70678.0,74.0738,74.1597,73.7108,74.0547,70678.0
2022-08-02 14:00:00,77.53,77.83,77.48,77.83,46476.0,74.0642,74.3508,74.0165,74.3508,46476.0
2022-08-02 14:30:00,77.83,78.07,77.57,77.62,51133.0,74.3508,74.5801,74.1024,74.1502,51133.0
2022-08-02 15:00:00,77.66,77.68,77.34,77.64,55448.0,74.1884,74.2075,73.8827,74.1693,55448.0
2022-08-02 15:30:00,77.62,77.69,76.52,76.55,311384.0,74.1502,74.2171,73.0994,73.128,311384.0
2022-08-03 09:30:00,76.37,77.09,75.29,76.27,82102.0,72.9561,73.6439,71.9244,72.8605,82102.0
2022-08-03 10:00:00,76.17,76.34,75.9,76.34,73844.0,72.765,72.9274,72.5071,72.9274,73844.0
2022-08-03 10:30:00,76.41,76.45,75.59,75.78,58164.0,72.9943,73.0325,72.2109,72.3924,58164.0
2022-08-03 11:00:00,75.78,75.91,75.6,75.76,74420.0,72.3924,72.5166,72.2205,72.3733,74420.0
2022-08-03 11:30:00,75.79,76.27,75.77,76.23,48935.0,72.402,72.8605,72.3829,72.8223,48935.0
2022-08-03 12:00:00,76.23,76.63,76.1,76.4,38790.0,72.8223,73.2045,72.6981,72.9847,38790.0
2022-08-03 12:30:00,76.45,76.99,76.45,76.92,39483.0,73.0325,73.5484,73.0325,73.4815,39483.0
2022-08-03 13:00:00,76.95,77.01,76.67,76.97,44438.0,73.5101,73.5675,73.2427,73.5293,44438.0
2022-08-03 13:30:00,76.99,77.07,76.84,76.98,31446.0,73.5484,73.6248,73.4051,73.5388,31446.0
2022-08-03 14:00:00,76.92,77.18,76.92,77.0,43548.0,73.4815,73.7299,73.4815,73.5579,43548.0
2022-08-03 14:30:00,77.0,77.25,76.95,77.17,27768.0,73.5579,73.7967,73.5101,73.7203,27768.0
2022-08-03 15:00:00,77.17,77.28,77.02,77.06,53254.0,73.7203,73.8254,73.577,73.6152,53254.0
2022-08-03 15:30:00,77.03,77.14,76.28,76.4,254429.0,73.5866,73.6917,72.8701,72.9847,254429.0
2022-08-04 09:30:00,76.56,77.1,75.23,75.95,122156.0,73.1376,73.6534,71.867,72.5548,122156.0
2022-08-04 10:00:00,75.91,76.83,75.89,76.69,70648.0,72.5166,73.3955,72.4975,73.2618,70648.0
2022-08-04 10:30:00,76.72,77.95,76.71,77.61,50541.0,73.2904,74.4654,73.2809,74.1406,50541.0
2022-08-04 11:00:00,77.6,78.21,77.46,78.0,34394.0,74.1311,74.7138,73.9973,74.5132,34394.0
2022-08-04 11:30:00,78.05,78.5,77.69,77.98,66261.0,74.561,74.9909,74.2171,74.4941,66261.0
2022-08-04 12:00:00,77.96,78.01,77.71,77.91,29679.0,74.475,74.5228,74.2362,74.4272,29679.0
2022-08-04 12:30:00,77.9,78.23,77.78,77.98,47751.0,74.4177,74.7329,74.303,74.4941,47751.0
2022-08-04 13:00:00,77.96,78.46,77.95,78.38,32452.0,74.475,74.9526,74.4654,74.8762,32452.0
2022-08-04 13:30:00,78.36,78.44,78.23,78.4,19192.0,74.8571,74.9335,74.7329,74.8953,19192.0
2022-08-04 14:00:00,78.4,78.6,78.29,78.43,24503.0,74.8953,75.0864,74.7902,74.924,24503.0
2022-08-04 14:30:00,78.42,78.46,78.14,78.35,39614.0,74.9144,74.9526,74.647,74.8476,39614.0
2022-08-04 15:00:00,78.31,78.5,78.21,78.34,57332.0,74.8094,74.9909,74.7138,74.838,57332.0
2022-08-04 15:30:00,78.34,78.34,77.24,77.48,322995.0,74.838,74.838,73.7872,74.0165,322995.0
2022-08-05 09:30:00,76.32,78.92,75.86,78.84,93030.0,72.9083,75.3921,72.4689,75.3157,93030.0
2022-08-05 10:00:00,78.83,79.61,78.81,79.43,72221.0,75.3061,76.0512,75.287,75.8793,72221.0
2022-08-05 10:30:00,79.41,79.82,79.16,79.76,39168.0,75.8602,76.2519,75.6214,76.1945,39168.0
2022-08-05 11:00:00,79.75,79.75,78.2,78.2,33828.0,76.185,76.185,74.7043,74.7043,33828.0
2022-08-05 11:30:00,78.2,78.65,78.14,78.61,31044.0,74.7043,75.1342,74.647,75.0959,31044.0
2022-08-05 12:00:00,78.6,78.89,78.46,78.46,24263.0,75.0864,75.3634,74.9526,74.9526,24263.0
2022-08-05 12:30:00,78.47,79.04,78.29,78.96,21580.0,74.9622,75.5067,74.7902,75.4303,21580.0
2022-08-05 13:00:00,78.97,79.11,78.68,78.68,18457.0,75.4398,75.5736,75.1628,75.1628,18457.0
2022-08-05 13:30:00,78.73,79.07,78.7,78.81,40950.0,75.2106,75.5354,75.1819,75.287,40950.0
2022-08-05 14:00:00,78.79,78.85,78.35,78.35,28664.0,75.2679,75.3252,74.8476,74.8476,28664.0
2022-08-05 14:30:00,78.3,78.49,78.24,78.29,26505.0,74.7998,74.9813,74.7425,74.7902,26505.0
2022-08-05 15:00:00,78.29,78.49,78.21,78.48,36044.0,74.7902,74.9813,74.7138,74.9718,36044.0
2022-08-05 15:30:00,78.48,78.84,78.38,78.77,118221.0,74.9718,75.3157,74.8762,75.2488,118221.0
2022-08-08 09:30:00,79.3,80.77,79.02,79.38,56018.0,75.7551,77.1594,75.4876,75.8315,56018.0
2022-08-08 10:00:00,79.41,79.88,78.81,79.19,97033.0,75.8602,76.3092,75.287,75.65,97033.0
2022-08-08 10:30:00,79.22,79.26,78.74,78.87,49764.0,75.6787,75.7169,75.2201,75.3443,49764.0
2022-08-08 11:00:00,78.89,79.23,78.81,79.04,44323.0,75.3634,75.6882,75.287,75.5067,44323.0
2022-08-08 11:30:00,79.04,79.19,78.81,79.12,50957.0,75.5067,75.65,75.287,75.5831,50957.0
2022-08-08 12:00:00,79.12,79.19,78.41,78.62,43283.0,75.5831,75.65,74.9049,75.1055,43283.0
2022-08-08 12:30:00,78.6,78.81,78.44,78.78,28565.0,75.0864,75.287,74.9335,75.2583,28565.0
2022-08-08 13:00:00,78.78,79.21,78.77,78.94,25831.0,75.2583,75.6691,75.2488,75.4112,25831.0
2022-08-08 13:30:00,78.93,79.18,78.92,79.15,18814.0,75.4016,75.6405,75.3921,75.6118,18814.0
2022-08-08 14:00:00,79.15,79.17,78.68,78.74,27039.0,75.6118,75.6309,75.1628,75.2201,27039.0
2022-08-08 14:30:00,78.77,79.09,78.62,79.07,61352.0,75.2488,75.5545,75.1055,75.5354,61352.0
2022-08-08 15:00:00,79.07,79.19,78.95,79.08,68781.0,75.5354,75.65,75.4207,75.5449,68781.0
2022-08-08 15:30:00,79.06,79.07,78.7,78.73,183722.0,75.5258,75.5354,75.1819,75.2106,183722.0
2022-08-09 09:30:00,78.78,79.43,78.39,78.99,88423.0,75.2583,75.8793,74.8858,75.459,88423.0
2022-08-09 10:00:00,79.01,79.36,78.58,79.19,72460.0,75.4781,75.8124,75.0673,75.65,72460.0
2022-08-09 10:30:00,79.23,79.86,79.07,79.72,56968.0,75.6882,76.2901,75.5354,76.1563,56968.0
2022-08-09 11:00:00,79.72,79.74,79.12,79.18,33455.0,76.1563,76.1754,75.5831,75.6405,33455.0
2022-08-09 11:30:00,79.15,79.36,79.02,79.33,27333.0,75.6118,75.8124,75.4876,75.7838,27333.0
2022-08-09 12:00:00,79.33,79.92,79.28,79.78,50795.0,75.7838,76.3474,75.736,76.2136,50795.0
2022-08-09 12:30:00,79.79,80.22,79.75,80.22,46357.0,76.2232,76.634,76.185,76.634,46357.0
2022-08-09 13:00:00,80.24,80.37,79.89,80.32,57814.0,76.6531,76.7773,76.3187,76.7295,57814.0
2022-08-09 13:30:00,80.29,80.51,80.21,80.46,43707.0,76.7008,76.911,76.6244,76.8632,43707.0
2022-08-09 14:00:00,80.47,80.84,80.44,80.82,70473.0,76.8728,77.2263,76.8441,77.2071,70473.0
2022-08-09 14:30:00,80.8,81.07,80.67,80.82,85015.0,77.188,77.446,77.0639,77.2071,85015.0
2022-08-09 15:00:00,80.84,81.28,80.6,81.2,121532.0,77.2263,77.6466,76.997,77.5702,121532.0
2022-08-09 15:30:00,81.22,81.28,80.69,81.12,266746.0,77.5893,77.6466,77.083,77.4937,266746.0
2022-08-10 09:30:00,82.22,82.46,81.25,81.49,84076.0,78.5446,78.7738,77.6179,77.8472,84076.0
2022-08-10 10:00:00,81.59,82.01,81.38,81.83,74689.0,77.9427,78.344,77.7421,78.172,74689.0
2022-08-10 10:30:00,81.82,82.69,81.78,82.39,78929.0,78.1624,78.9936,78.1242,78.707,78929.0
2022-08-10 11:00:00,82.41,82.81,82.37,82.52,40885.0,78.7261,79.1082,78.6879,78.8312,40885.0
2022-08-10 11:30:00,82.51,82.58,82.13,82.29,20391.0,78.8216,78.8885,78.4586,78.6114,20391.0
2022-08-10 12:00:00,82.39,82.66,82.34,82.64,46872.0,78.707,78.9649,78.6592,78.9458,46872.0
2022-08-10 12:30:00,82.64,82.83,82.39,82.68,32119.0,78.9458,79.1273,78.707,78.984,32119.0
2022-08-10 13:00:00,82.71,82.93,82.68,82.73,29808.0,79.0127,79.2228,78.984,79.0318,29808.0
2022-08-10 13:30:00,82.73,83.21,82.66,83.1,58754.0,79.0318,79.4903,78.9649,79.3852,58754.0
2022-08-10 14:00:00,83.1,83.25,82.61,82.62,35765.0,79.3852,79.5285,78.9171,78.9267,35765.0
2022-08-10 14:30:00,82.61,82.79,82.48,82.52,29131.0,78.9171,79.0891,78.7929,78.8312,29131.0
2022-08-10 15:00:00,82.52,82.89,82.51,82.89,39825.0,78.8312,79.1846,78.8216,79.1846,39825.0
2022-08-10 15:30:00,82.9,83.13,82.84,83.01,149698.0,79.1942,79.4139,79.1368,79.2993,149698.0
2022-08-11 09:30:00,83.74,84.55,83.74,84.48,110705.0,79.9966,80.7704,79.9966,80.7035,110705.0
2022-08-11 10:00:00,84.41,85.3,84.41,85.07,57035.0,80.6367,81.4869,80.6367,81.2672,57035.0
2022-08-11 10:30:00,85.07,85.94,85.07,85.6,54436.0,81.2672,82.0983,81.2672,81.7735,54436.0
2022-08-11 11:00:00,85.6,85.63,84.76,84.95,60355.0,81.7735,81.8021,80.971,81.1525,60355.0
2022-08-11 11:30:00,84.93,85.11,84.63,84.69,41509.0,81.1334,81.3054,80.8468,80.9042,41509.0
2022-08-11 12:00:00,84.68,84.88,84.57,84.87,36556.0,80.8946,81.0857,80.7895,81.0761,36556.0
2022-08-11 12:30:00,84.9,85.36,84.85,85.2,30787.0,81.1048,81.5442,81.057,81.3914,30787.0
2022-08-11 13:00:00,85.25,85.33,85.08,85.19,25417.0,81.4391,81.5155,81.2767,81.3818,25417.0
2022-08-11 13:30:00,85.2,85.31,84.84,84.9,30240.0,81.3914,81.4964,81.0474,81.1048,30240.0
2022-08-11 14:00:00,84.86,84.86,84.56,84.65,46433.0,81.0666,81.0666,80.78,80.8659,46433.0
2022-08-11 14:30:00,84.64,84.64,83.9,84.06,35490.0,80.8564,80.8564,80.1495,80.3023,35490.0
2022-08-11 15:00:00,84.0,84.06,83.67,83.94,41944.0,80.245,80.3023,79.9297,80.1877,41944.0
2022-08-11 15:30:00,83.94,84.14,83.37,83.51,207324.0,80.1877,80.3787,79.6432,79.7769,207324.0
2022-08-12 09:30:00,83.39,83.93,83.02,83.46,81849.0,79.6623,80.1781,79.3088,79.7291,81849.0
2022-08-12 10:00:00,83.42,83.53,82.87,83.12,52758.0,79.6909,79.796,79.1655,79.4043,52758.0
2022-08-12 10:30:00,83.1,83.39,82.77,83.37,33961.0,79.3852,79.6623,79.07,79.6432,33961.0
2022-08-12 11:00:00,83.36,83.66,83.21,83.48,34731.0,79.6336,79.9202,79.4903,79.7482,34731.0
2022-08-12 11:30:00,83.48,83.54,83.24,83.42,25287.0,79.7482,79.8056,79.519,79.6909,25287.0
2022-08-12 12:00:00,83.41,83.52,83.26,83.33,43892.0,79.6814,79.7865,79.5381,79.6049,43892.0
2022-08-12 12:30:00,83.4,83.88,83.37,83.82,96414.0,79.6718,80.1304,79.6432,80.073,96414.0
2022-08-12 13:00:00,83.84,84.09,83.76,83.88,32161.0,80.0921,80.331,80.0157,80.1304,32161.0
2022-08-12 13:30:00,83.9,84.11,83.74,84.09,20526.0,80.1495,80.3501,79.9966,80.331,20526.0
2022-08-12 14:00:00,84.08,84.87,84.07,84.87,26680.0,80.3214,81.0761,80.3119,81.0761,26680.0
2022-08-12 14:30:00,84.86,84.99,84.72,84.88,31314.0,81.0666,81.1907,80.9328,81.0857,31314.0
2022-08-12 15:00:00,84.85,85.0,84.65,84.99,33510.0,81.057,81.2003,80.8659,81.1907,33510.0
2022-08-12 15:30:00,84.99,85.06,84.4,84.61,119200.0,81.1907,81.2576,80.6271,80.8277,119200.0
2022-08-15 09:30:00,83.46,83.47,81.43,82.12,118618.0,79.7291,79.7387,77.7899,78.449,118618.0
2022-08-15 10:00:00,82.12,82.44,81.61,81.77,76339.0,78.449,78.7547,77.9618,78.1147,76339.0
2022-08-15 10:30:00,81.79,82.6,81.79,82.55,43701.0,78.1338,78.9076,78.1338,78.8598,43701.0
2022-08-15 11:00:00,82.55,82.89,82.42,82.85,69787.0,78.8598,79.1846,78.7356,79.1464,69787.0
2022-08-15 11:30:00,82.87,83.36,82.71,83.23,48764.0,79.1655,79.6336,79.0127,79.5094,48764.0
2022-08-15 12:00:00,83.23,83.55,83.06,83.42,43293.0,79.5094,79.8151,79.347,79.6909,43293.0
2022-08-15 12:30:00,83.48,83.53,83.18,83.26,37441.0,79.7482,79.796,79.4617,79.5381,37441.0
2022-08-15 13:00:00,83.27,83.46,82.98,83.08,40072.0,79.5476,79.7291,79.2706,79.3661,40072.0
2022-08-15 13:30:00,83.07,83.07,82.63,82.64,38485.0,79.3566,79.3566,78.9362,78.9458,38485.0
2022-08-15 14:00:00,82.63,82.99,82.45,82.97,30198.0,78.9362,79.2801,78.7643,79.261,30198.0
2022-08-15 14:30:00,82.95,83.3,82.86,82.94,22413.0,79.2419,79.5763,79.156,79.2324,22413.0
2022-08-15 15:00:00,82.95,83.65,82.94,83.63,70169.0,79.2419,79.9106,79.2324,79.8915,70169.0
2022-08-15 15:30:00,83.64,83.92,83.5,83.55,134854.0,79.9011,80.1686,79.7673,79.8151,134854.0
2022-08-16 09:30:00,84.39,84.9,83.9,84.47,88243.0,80.6176,81.1048,80.1495,80.694,88243.0
2022-08-16 10:00:00,84.44,84.85,84.23,84.84,77834.0,80.6653,81.057,80.4647,81.0474,77834.0
2022-08-16 10:30:00,84.82,84.82,84.21,84.38,41431.0,81.0283,81.0283,80.4456,80.608,41431.0
2022-08-16 11:00:00,84.46,84.87,84.35,84.55,25997.0,80.6844,81.0761,80.5793,80.7704,25997.0
2022-08-16 11:30:00,84.64,85.33,84.64,85.21,28065.0,80.8564,81.5155,80.8564,81.4009,28065.0
2022-08-16 12:00:00,85.21,85.39,85.02,85.25,22947.0,81.4009,81.5729,81.2194,81.4391,22947.0
2022-08-16 12:30:00,85.25,85.3,84.77,84.77,31973.0,81.4391,81.4869,80.9806,80.9806,31973.0
2022-08-16 13:00:00,84.75,85.07,84.67,84.88,16940.0,80.9615,81.2672,80.885,81.0857,16940.0
2022-08-16 13:30:00,84.87,85.02,84.77,84.87,22625.0,81.0761,81.2194,80.9806,81.0761,22625.0
2022-08-16 14:00:00,84.86,85.33,84.81,85.28,18264.0,81.0666,81.5155,81.0188,81.4678,18264.0
2022-08-16 14:30:00,85.29,85.35,84.54,84.77,23414.0,81.4773,81.5346,80.7609,80.9806,23414.0
2022-08-16 15:00:00,84.74,85.05,84.56,84.99,38924.0,80.9519,81.2481,80.78,81.1907,38924.0
2022-08-16 15:30:00,84.96,85.19,84.58,84.67,136249.0,81.1621,81.3818,80.7991,80.885,136249.0
2022-08-17 09:30:00,82.74,83.59,82.07,83.57,95423.0,79.0413,79.8533,78.4013,79.8342,95423.0
2022-08-17 10:00:00,83.57,83.63,83.07,83.22,27569.0,79.8342,79.8915,79.3566,79.4999,27569.0
2022-08-17 10:30:00,83.28,83.76,83.14,83.4,33846.0,79.5572,80.0157,79.4234,79.6718,33846.0
2022-08-17 11:00:00,83.37,83.81,83.31,83.6,28868.0,79.6432,80.0635,79.5858,79.8629,28868.0
2022-08-17 11:30:00,83.59,83.68,83.15,83.3,40976.0,79.8533,79.9393,79.433,79.5763,40976.0
2022-08-17 12:00:00,83.28,83.52,83.01,83.2,60115.0,79.5572,79.7865,79.2993,79.4808,60115.0
2022-08-17 12:30:00,83.2,83.22,83.01,83.08,36061.0,79.4808,79.4999,79.2993,79.3661,36061.0
2022-08-17 13:00:00,83.09,83.28,82.96,83.1,39166.0,79.3757,79.5572,79.2515,79.3852,39166.0
2022-08-17 13:30:00,83.09,83.36,82.96,83.0,33071.0,79.3757,79.6336,79.2515,79.2897,33071.0
2022-08-17 14:00:00,83.04,83.39,82.88,83.3,30220.0,79.3279,79.6623,79.1751,79.5763,30220.0
2022-08-17 14:30:00,83.29,83.67,83.18,83.2,23049.0,79.5667,79.9297,79.4617,79.4808,23049.0
2022-08-17 15:00:00,83.17,83.3,82.8,82.96,62314.0,79.4521,79.5763,79.0986,79.2515,62314.0
2022-08-17 15:30:00,82.98,83.27,82.8,83.04,117182.0,79.2706,79.5476,79.0986,79.3279,117182.0
2022-08-18 09:30:00,84.26,84.68,84.13,84.38,73920.0,80.4934,80.8946,80.3692,80.608,73920.0
2022-08-18 10:00:00,84.3,84.69,84.09,84.65,36388.0,80.5316,80.9042,80.331,80.8659,36388.0
2022-08-18 10:30:00,84.66,85.05,84.39,84.47,33254.0,80.8755,81.2481,80.6176,80.694,33254.0
2022-08-18 11:00:00,84.46,84.58,84.12,84.52,54027.0,80.6844,80.7991,80.3596,80.7417,54027.0
2022-08-18 11:30:00,84.53,84.87,84.51,84.73,24978.0,80.7513,81.0761,80.7322,80.9424,24978.0
2022-08-18 12:00:00,84.75,84.89,84.37,84.41,26404.0,80.9615,81.0952,80.5985,80.6367,26404.0
2022-08-18 12:30:00,84.37,84.61,84.24,84.6,20483.0,80.5985,80.8277,80.4743,80.8182,20483.0
2022-08-18 13:00:00,84.67,84.87,84.52,84.86,32497.0,80.885,81.0761,80.7417,81.0666,32497.0
2022-08-18 13:30:00,84.86,85.01,84.7,84.74,36791.0,81.0666,81.2098,80.9137,80.9519,36791.0
2022-08-18 14:00:00,84.75,85.0,84.71,84.93,39628.0,80.9615,81.2003,80.9233,81.1334,39628.0
2022-08-18 14:30:00,84.93,84.95,84.46,84.62,43440.0,81.1334,81.1525,80.6844,80.8373,43440.0
2022-08-18 15:00:00,84.61,84.81,84.47,84.68,41372.0,80.8277,81.0188,80.694,80.8946,41372.0
2022-08-18 15:30:00,84.68,84.82,84.19,84.44,110769.0,80.8946,81.0283,80.4265,80.6653,110769.0
2022-08-19 09:30:00,83.26,83.26,81.9,82.0,150515.0,79.5381,79.5381,78.2389,78.3344,150515.0
2022-08-19 10:00:00,81.99,82.02,81.04,81.52,111065.0,78.3248,78.3535,77.4173,77.8759,111065.0
2022-08-19 10:30:00,81.53,82.37,81.48,81.94,64023.0,77.8854,78.6879,77.8376,78.2771,64023.0
2022-08-19 11:00:00,81.94,82.0,81.27,81.37,51416.0,78.2771,78.3344,77.637,77.7326,51416.0
2022-08-19 11:30:00,81.37,82.02,81.23,81.94,62127.0,77.7326,78.3535,77.5988,78.2771,62127.0
2022-08-19 12:00:00,81.91,82.13,81.78,81.97,27575.0,78.2484,78.4586,78.1242,78.3057,27575.0
2022-08-19 12:30:00,82.01,82.35,81.97,82.33,18538.0,78.344,78.6688,78.3057,78.6496,18538.0
2022-08-19 13:00:00,82.31,82.44,82.22,82.26,18620.0,78.6305,78.7547,78.5446,78.5828,18620.0
2022-08-19 13:30:00,82.25,82.31,82.06,82.22,21743.0,78.5732,78.6305,78.3917,78.5446,21743.0
2022-08-19 14:00:00,82.22,82.46,82.17,82.33,24660.0,78.5446,78.7738,78.4968,78.6496,24660.0
2022-08-19 14:30:00,82.33,82.47,81.97,82.09,28566.0,78.6496,78.7834,78.3057,78.4204,28566.0
2022-08-19 15:00:00,82.12,82.45,82.09,82.35,34368.0,78.449,78.7643,78.4204,78.6688,34368.0
2022-08-19 15:30:00,82.35,82.39,81.68,81.86,221687.0,78.6688,78.707,78.0287,78.2007,221687.0
2022-08-22 09:30:00,80.4,80.72,79.97,80.65,80200.0,76.8059,77.1116,76.3951,77.0447,80200.0
2022-08-22 10:00:00,80.59,80.79,79.89,80.01,60454.0,76.9874,77.1785,76.3187,76.4334,60454.0
2022-08-22 10:30:00,79.97,80.71,79.97,80.35,46301.0,76.3951,77.1021,76.3951,76.7582,46301.0
2022-08-22 11:00:00,80.37,81.13,80.34,81.06,36195.0,76.7773,77.5033,76.7486,77.4364,36195.0
2022-08-22 11:30:00,81.06,81.36,80.89,81.03,29785.0,77.4364,77.723,77.274,77.4078,29785.0
2022-08-22 12:00:00,81.04,81.25,81.01,81.03,23304.0,77.4173,77.6179,77.3887,77.4078,23304.0
2022-08-22 12:30:00,81.06,81.2,81.02,81.18,20438.0,77.4364,77.5702,77.3982,77.5511,20438.0
2022-08-22 13:00:00,81.18,81.21,80.56,80.6,53700.0,77.5511,77.5797,76.9588,76.997,53700.0
2022-08-22 13:30:00,80.6,80.64,80.22,80.33,76686.0,76.997,77.0352,76.634,76.7391,76686.0
2022-08-22 14:00:00,80.33,80.97,80.32,80.63,46518.0,76.7391,77.3504,76.7295,77.0256,46518.0
2022-08-22 14:30:00,80.63,80.84,80.56,80.81,29185.0,77.0256,77.2263,76.9588,77.1976,29185.0
2022-08-22 15:00:00,80.8,80.96,80.46,80.52,50227.0,77.188,77.3409,76.8632,76.9206,50227.0
2022-08-22 15:30:00,80.52,80.52,79.88,80.25,135920.0,76.9206,76.9206,76.3092,76.6626,135920.0
2022-08-23 09:30:00,81.19,82.83,80.74,82.76,91155.0,77.5606,79.1273,77.1307,79.0604,91155.0
2022-08-23 10:00:00,82.64,82.77,82.09,82.15,43135.0,78.9458,79.07,78.4204,78.4777,43135.0
2022-08-23 10:30:00,82.15,82.33,81.94,81.97,48378.0,78.4777,78.6496,78.2771,78.3057,48378.0
2022-08-23 11:00:00,81.99,81.99,81.36,81.44,65221.0,78.3248,78.3248,77.723,77.7994,65221.0
2022-08-23 11:30:00,81.46,81.57,81.27,81.5,57793.0,77.8185,77.9236,77.637,77.8568,57793.0
2022-08-23 12:00:00,81.48,81.53,81.1,81.21,28936.0,77.8376,77.8854,77.4746,77.5797,28936.0
2022-08-23 12:30:00,81.19,81.7,81.19,81.66,33551.0,77.5606,78.0478,77.5606,78.0096,33551.0
2022-08-23 13:00:00,81.63,81.68,81.34,81.52,26901.0,77.9809,78.0287,77.7039,77.8759,26901.0
2022-08-23 13:30:00,81.56,81.68,81.1,81.33,27655.0,77.9141,78.0287,77.4746,77.6944,27655.0
2022-08-23 14:00:00,81.33,81.46,81.27,81.38,27027.0,77.6944,77.8185,77.637,77.7421,27027.0
2022-08-23 14:30:00,81.38,81.38,81.13,81.26,23157.0,77.7421,77.7421,77.5033,77.6275,23157.0
2022-08-23 15:00:00,81.26,81.57,81.15,81.51,47969.0,77.6275,77.9236,77.5224,77.8663,47969.0
2022-08-23 15:30:00,81.51,81.59,80.94,81.04,126438.0,77.8663,77.9427,77.3218,77.4173,126438.0
2022-08-24 09:30:00,80.29,80.31,79.11,79.71,84951.0,76.7008,76.7199,75.5736,76.1468,84951.0
2022-08-24 10:00:00,79.75,80.18,79.51,79.92,47865.0,76.185,76.5958,75.9557,76.3474,47865.0
2022-08-24 10:30:00,79.92,79.99,79.57,79.99,33709.0,76.3474,76.4143,76.013,76.4143,33709.0
2022-08-24 11:00:00,79.87,80.37,79.86,80.27,23481.0,76.2996,76.7773,76.2901,76.6817,23481.0
2022-08-24 11:30:00,80.33,80.46,80.13,80.16,17419.0,76.7391,76.8632,76.548,76.5767,17419.0
2022-08-24 12:00:00,80.14,80.44,80.14,80.33,14624.0,76.5575,76.8441,76.5575,76.7391,14624.0
2022-08-24 12:30:00,80.29,80.36,79.94,80.09,11380.0,76.7008,76.7677,76.3665,76.5098,11380.0
2022-08-24 13:00:00,80.08,80.4,80.03,80.3,31875.0,76.5002,76.8059,76.4525,76.7104,31875.0
2022-08-24 13:30:00,80.34,80.72,80.33,80.71,38660.0,76.7486,77.1116,76.7391,77.1021,38660.0
2022-08-24 14:00:00,80.71,81.18,80.67,81.01,38506.0,77.1021,77.5511,77.0639,77.3887,38506.0
2022-08-24 14:30:00,81.03,81.05,80.79,81.0,42071.0,77.4078,77.4269,77.1785,77.3791,42071.0
2022-08-24 15:00:00,81.01,81.95,80.95,81.64,96003.0,77.3887,78.2866,77.3313,77.9905,96003.0
2022-08-24 15:30:00,81.65,82.0,81.31,81.41,156350.0,78.0,78.3344,77.6752,77.7708,156350.0
2022-08-25 09:30:00,82.16,83.84,82.16,83.76,123505.0,78.4872,80.0921,78.4872,80.0157,123505.0
2022-08-25 10:00:00,83.85,85.6,83.75,85.43,284191.0,80.1017,81.7735,80.0062,81.6111,284191.0
2022-08-25 10:30:00,85.44,86.39,84.87,85.0,577911.0,81.6206,82.5282,81.0761,81.2003,577911.0
2022-08-25 11:00:00,85.04,85.08,83.91,84.38,127588.0,81.2385,81.2767,80.159,80.608,127588.0
2022-08-25 11:30:00,84.37,84.69,84.15,84.15,142733.0,80.5985,80.9042,80.3883,80.3883,142733.0
2022-08-25 12:00:00,84.15,84.3,83.79,84.21,67844.0,80.3883,80.5316,80.0444,80.4456,67844.0
2022-08-25 12:30:00,84.21,84.73,84.21,84.68,28224.0,80.4456,80.9424,80.4456,80.8946,28224.0
2022-08-25 13:00:00,84.67,85.24,84.52,85.22,153817.0,80.885,81.4296,80.7417,81.4105,153817.0
2022-08-25 13:30:00,85.23,85.65,85.08,85.5,65158.0,81.42,81.8212,81.2767,81.6779,65158.0
2022-08-25 14:00:00,85.5,85.94,85.37,85.76,62773.0,81.6779,82.0983,81.5538,81.9263,62773.0
2022-08-25 14:30:00,85.77,85.97,85.53,85.93,80366.0,81.9359,82.1269,81.7066,82.0887,80366.0
2022-08-25 15:00:00,85.92,86.39,85.68,86.34,94648.0,82.0792,82.5282,81.8499,82.4804,94648.0
2022-08-25 15:30:00,86.34,86.93,86.13,86.76,443947.0,82.4804,83.044,82.2798,82.8816,443947.0
2022-08-26 09:30:00,87.09,88.62,86.96,88.25,157632.0,83.1969,84.6585,83.0727,84.305,157632.0
2022-08-26 10:00:00,88.25,88.25,85.8,86.08,187438.0,84.305,84.305,81.9645,82.232,187438.0
2022-08-26 10:30:00,86.01,86.72,85.54,86.49,81059.0,82.1651,82.8434,81.7162,82.6237,81059.0
2022-08-26 11:00:00,86.49,86.63,85.8,86.42,66594.0,82.6237,82.7574,81.9645,82.5568,66594.0
2022-08-26 11:30:00,86.45,86.86,86.07,86.79,68109.0,82.5855,82.9771,82.2225,82.9103,68109.0
2022-08-26 12:00:00,86.8,87.07,86.3,86.8,144053.0,82.9198,83.1778,82.4422,82.9198,144053.0
2022-08-26 12:30:00,86.9,87.23,86.68,87.22,90801.0,83.0154,83.3306,82.8052,83.3211,90801.0
2022-08-26 13:00:00,87.2,87.84,87.15,87.8,75253.0,83.3019,83.9133,83.2542,83.8751,75253.0
2022-08-26 13:30:00,87.81,87.87,87.18,87.42,136343.0,83.8847,83.942,83.2828,83.5121,136343.0
2022-08-26 14:00:00,87.4,87.53,86.76,87.02,42105.0,83.493,83.6172,82.8816,83.13,42105.0
2022-08-26 14:30:00,87.02,87.24,86.8,86.97,57174.0,83.13,83.3402,82.9198,83.0822,57174.0
2022-08-26 15:00:00,86.97,87.34,86.86,87.32,86809.0,83.0822,83.4357,82.9771,83.4166,86809.0
2022-08-26 15:30:00,87.32,87.33,86.42,86.84,271950.0,83.4166,83.4261,82.5568,82.958,271950.0
2022-08-29 09:30:00,85.92,86.34,84.71,86.21,79042.0,82.0792,82.4804,80.9233,82.3562,79042.0
2022-08-29 10:00:00,86.15,86.94,85.74,86.5,86022.0,82.2989,83.0536,81.9072,82.6332,86022.0
2022-08-29 10:30:00,86.52,86.65,85.77,85.95,63888.0,82.6523,82.7765,81.9359,82.1078,63888.0
2022-08-29 11:00:00,85.94,86.74,85.93,86.6,51319.0,82.0983,82.8625,82.0887,82.7288,51319.0
2022-08-29 11:30:00,86.61,87.09,86.57,86.89,54355.0,82.7383,83.1969,82.7001,83.0058,54355.0
2022-08-29 12:00:00,86.93,87.38,86.85,87.15,72422.0,83.044,83.4739,82.9676,83.2542,72422.0
2022-08-29 12:30:00,87.12,87.16,86.71,87.1,42065.0,83.2255,83.2637,82.8339,83.2064,42065.0
2022-08-29 13:00:00,87.17,87.33,86.86,87.03,44784.0,83.2733,83.4261,82.9771,83.1395,44784.0
2022-08-29 13:30:00,87.02,87.59,86.97,87.42,59518.0,83.13,83.6745,83.0822,83.5121,59518.0
2022-08-29 14:00:00,87.46,87.46,86.75,86.76,41889.0,83.5503,83.5503,82.8721,82.8816,41889.0
2022-08-29 14:30:00,86.76,87.15,86.69,87.1,34341.0,82.8816,83.2542,82.8147,83.2064,34341.0
2022-08-29 15:00:00,87.09,87.29,86.71,86.72,62028.0,83.1969,83.3879,82.8339,82.8434,62028.0
2022-08-29 15:30:00,86.7,86.9,86.2,86.24,214246.0,82.8243,83.0154,82.3466,82.3849,214246.0
2022-08-30 09:30:00,85.85,85.85,82.78,83.41,176891.0,82.0123,82.0123,79.0795,79.6814,176891.0
2022-08-30 10:00:00,83.39,83.53,81.51,81.99,195057.0,79.6623,79.796,77.8663,78.3248,195057.0
2022-08-30 10:30:00,82.0,82.17,80.67,81.35,153467.0,78.3344,78.4968,77.0639,77.7135,153467.0
2022-08-30 11:00:00,81.35,81.65,80.88,81.48,95280.0,77.7135,78.0,77.2645,77.8376,95280.0
2022-08-30 11:30:00,81.48,81.68,81.22,81.55,67763.0,77.8376,78.0287,77.5893,77.9045,67763.0
2022-08-30 12:00:00,81.55,81.75,81.23,81.59,78286.0,77.9045,78.0956,77.5988,77.9427,78286.0
2022-08-30 12:30:00,81.58,81.58,80.6,80.99,57294.0,77.9332,77.9332,76.997,77.3695,57294.0
2022-08-30 13:00:00,80.99,81.41,80.82,81.2,87189.0,77.3695,77.7708,77.2071,77.5702,87189.0
2022-08-30 13:30:00,81.17,81.35,80.8,81.21,50306.0,77.5415,77.7135,77.188,77.5797,50306.0
2022-08-30 14:00:00,81.2,81.23,80.75,80.79,39474.0,77.5702,77.5988,77.1403,77.1785,39474.0
2022-08-30 14:30:00,80.76,81.0,80.73,80.88,62976.0,77.1498,77.3791,77.1212,77.2645,62976.0
2022-08-30 15:00:00,80.88,81.74,80.88,81.28,68236.0,77.2645,78.086,77.2645,77.6466,68236.0
2022-08-30 15:30:00,81.28,81.57,81.04,81.42,198670.0,77.6466,77.9236,77.4173,77.7803,198670.0
2022-08-31 09:30:00,81.03,81.1,79.54,79.6,94030.0,77.4078,77.4746,75.9844,76.0417,94030.0
2022-08-31 10:00:00,79.51,80.1,79.48,79.7,102390.0,75.9557,76.5193,75.927,76.1372,102390.0
2022-08-31 10:30:00,79.7,80.91,79.69,80.61,46497.0,76.1372,77.2931,76.1277,77.0065,46497.0
2022-08-31 11:00:00,80.55,80.88,80.06,80.66,25972.0,76.9492,77.2645,76.4811,77.0543,25972.0
2022-08-31 11:30:00,80.57,81.48,80.57,81.45,26746.0,76.9683,77.8376,76.9683,77.809,26746.0
2022-08-31 12:00:00,81.5,81.62,81.3,81.5,35857.0,77.8568,77.9714,77.6657,77.8568,35857.0
2022-08-31 12:30:00,81.54,81.68,81.17,81.29,29145.0,77.895,78.0287,77.5415,77.6561,29145.0
2022-08-31 13:00:00,81.29,81.59,80.86,81.01,39187.0,77.6561,77.9427,77.2454,77.3887,39187.0
2022-08-31 13:30:00,81.01,81.08,80.71,80.92,27819.0,77.3887,77.4555,77.1021,77.3027,27819.0
2022-08-31 14:00:00,80.9,81.21,80.8,80.81,29658.0,77.2836,77.5797,77.188,77.1976,29658.0
2022-08-31 14:30:00,80.8,80.88,80.42,80.88,77305.0,77.188,77.2645,76.825,77.2645,77305.0
2022-08-31 15:00:00,80.88,81.37,80.78,81.2,107875.0,77.2645,77.7326,77.1689,77.5702,107875.0
2022-08-31 15:30:00,81.19,81.6,80.59,80.69,237510.0,77.5606,77.9523,76.9874,77.083,237510.0
2022-09-01 09:30:00,78.81,78.81,75.85,75.95,214839.0,75.287,75.287,72.4593,72.5548,214839.0
2022-09-01 10:00:00,75.87,76.74,75.14,76.69,176413.0,72.4784,73.3095,71.7811,73.2618,176413.0
2022-09-01 10:30:00,76.7,76.91,76.15,76.58,98585.0,73.2713,73.4719,72.7459,73.1567,98585.0
2022-09-01 11:00:00,76.5,77.18,76.48,76.7,133364.0,73.0803,73.7299,73.0612,73.2713,133364.0
2022-09-01 11:30:00,76.69,77.37,76.5,76.68,55270.0,73.2618,73.9114,73.0803,73.2522,55270.0
2022-09-01 12:00:00,76.68,76.77,76.23,76.23,83603.0,73.2522,73.3382,72.8223,72.8223,83603.0
2022-09-01 12:30:00,76.21,76.24,75.77,76.1,75791.0,72.8032,72.8319,72.3829,72.6981,75791.0
2022-09-01 13:00:00,76.11,76.88,75.98,76.83,60635.0,72.7077,73.4433,72.5835,73.3955,60635.0
2022-09-01 13:30:00,76.83,76.93,76.46,76.63,51157.0,73.3955,73.491,73.0421,73.2045,51157.0
2022-09-01 14:00:00,76.63,77.23,76.6,77.2,44622.0,73.2045,73.7776,73.1758,73.749,44622.0
2022-09-01 14:30:00,77.23,77.37,76.92,77.11,62489.0,73.7776,73.9114,73.4815,73.663,62489.0
2022-09-01 15:00:00,77.09,77.66,76.93,76.95,98411.0,73.6439,74.1884,73.491,73.5101,98411.0
2022-09-01 15:30:00,76.91,77.41,76.71,77.33,216301.0,73.4719,73.9496,73.2809,73.8732,216301.0
2022-09-02 09:30:00,78.98,79.25,78.01,79.05,125476.0,75.4494,75.7073,74.5228,75.5163,125476.0
2022-09-02 10:00:00,79.13,79.45,78.66,79.33,89898.0,75.5927,75.8984,75.1437,75.7838,89898.0
2022-09-02 10:30:00,79.33,79.95,79.33,79.48,100467.0,75.7838,76.376,75.7838,75.927,100467.0
2022-09-02 11:00:00,79.51,80.07,79.37,79.68,61944.0,75.9557,76.4907,75.822,76.1181,61944.0
2022-09-02 11:30:00,79.7,80.1,79.55,80.1,34998.0,76.1372,76.5193,75.9939,76.5193,34998.0
2022-09-02 12:00:00,80.1,80.15,79.3,79.47,42687.0,76.5193,76.5671,75.7551,75.9175,42687.0
2022-09-02 12:30:00,79.49,79.5,78.69,78.86,41133.0,75.9366,75.9462,75.1724,75.3348,41133.0
2022-09-02 13:00:00,78.86,78.87,78.01,78.1,34447.0,75.3348,75.3443,74.5228,74.6087,34447.0
2022-09-02 13:30:00,78.09,78.37,77.82,78.07,40642.0,74.5992,74.8667,74.3413,74.5801,40642.0
2022-09-02 14:00:00,78.04,78.45,78.03,78.43,30067.0,74.5514,74.9431,74.5419,74.924,30067.0
2022-09-02 14:30:00,78.38,78.65,78.29,78.37,34160.0,74.8762,75.1342,74.7902,74.8667,34160.0
2022-09-02 15:00:00,78.35,78.61,78.08,78.26,62695.0,74.8476,75.0959,74.5896,74.7616,62695.0
2022-09-02 15:30:00,78.23,78.26,77.79,77.94,197610.0,74.7329,74.7616,74.3126,74.4559,197610.0
2022-09-06 09:30:00,78.2,79.57,77.77,78.77,118818.0,74.7043,76.013,74.2935,75.2488,118818.0
2022-09-06 10:00:00,78.68,78.76,77.98,78.58,70438.0,75.1628,75.2392,74.4941,75.0673,70438.0
2022-09-06 10:30:00,78.57,79.56,78.24,79.44,58013.0,75.0577,76.0035,74.7425,75.8888,58013.0
2022-09-06 11:00:00,79.41,79.67,78.99,79.14,58767.0,75.8602,76.1086,75.459,75.6022,58767.0
2022-09-06 11:30:00,79.16,80.03,79.1,79.78,32493.0,75.6214,76.4525,75.564,76.2136,32493.0
2022-09-06 12:00:00,79.78,79.79,79.14,79.33,39489.0,76.2136,76.2232,75.6022,75.7838,39489.0
2022-09-06 12:30:00,79.33,79.85,79.27,79.69,27496.0,75.7838,76.2805,75.7264,76.1277,27496.0
2022-09-06 13:00:00,79.66,79.71,78.9,78.9,22577.0,76.099,76.1468,75.373,75.373,22577.0
2022-09-06 13:30:00,78.9,79.19,78.9,79.14,37229.0,75.373,75.65,75.373,75.6022,37229.0
2022-09-06 14:00:00,79.12,79.48,79.05,79.19,31848.0,75.5831,75.927,75.5163,75.65,31848.0
2022-09-06 14:30:00,79.22,79.3,78.96,79.03,40173.0,75.6787,75.7551,75.4303,75.4972,40173.0
2022-09-06 15:00:00,79.08,79.31,78.86,79.11,54320.0,75.5449,75.7646,75.3348,75.5736,54320.0
2022-09-06 15:30:00,79.09,79.4,78.74,79.37,139711.0,75.5545,75.8506,75.2201,75.822,139711.0
2022-09-07 09:30:00,78.8,78.87,77.59,78.87,68529.0,75.2774,75.3443,74.1215,75.3443,68529.0
2022-09-07 10:00:00,78.83,78.92,77.99,78.46,42437.0,75.3061,75.3921,74.5037,74.9526,42437.0
2022-09-07 10:30:00,78.56,79.43,78.56,79.38,29249.0,75.0482,75.8793,75.0482,75.8315,29249.0
2022-09-07 11:00:00,79.31,79.42,79.05,79.18,40995.0,75.7646,75.8697,75.5163,75.6405,40995.0
2022-09-07 11:30:00,79.17,79.24,78.63,78.63,30905.0,75.6309,75.6978,75.115,75.115,30905.0
2022-09-07 12:00:00,78.62,78.94,78.35,78.43,50964.0,75.1055,75.4112,74.8476,74.924,50964.0
2022-09-07 12:30:00,78.41,78.88,78.27,78.85,30038.0,74.9049,75.3539,74.7711,75.3252,30038.0
2022-09-07 13:00:00,78.84,79.25,78.83,79.0,28257.0,75.3157,75.7073,75.3061,75.4685,28257.0
2022-09-07 13:30:00,79.02,79.29,78.98,79.17,30008.0,75.4876,75.7455,75.4494,75.6309,30008.0
2022-09-07 14:00:00,79.19,79.6,79.14,79.35,30774.0,75.65,76.0417,75.6022,75.8029,30774.0
2022-09-07 14:30:00,79.34,79.74,79.21,79.65,42839.0,75.7933,76.1754,75.6691,76.0895,42839.0
2022-09-07 15:00:00,79.66,80.0,79.59,79.98,38499.0,76.099,76.4238,76.0321,76.4047,38499.0
2022-09-07 15:30:00,79.93,80.04,79.57,79.7,113450.0,76.3569,76.462,76.013,76.1372,113450.0
2022-09-08 09:30:00,79.64,80.3,79.2,80.29,42982.0,76.0799,76.7104,75.6596,76.7008,42982.0
2022-09-08 10:00:00,80.22,80.84,80.03,80.44,35496.0,76.634,77.2263,76.4525,76.8441,35496.0
2022-09-08 10:30:00,80.39,81.06,80.28,81.04,45751.0,76.7964,77.4364,76.6913,77.4173,45751.0
2022-09-08 11:00:00,81.03,81.82,80.99,81.78,41020.0,77.4078,78.1624,77.3695,78.1242,41020.0
2022-09-08 11:30:00,81.77,82.23,81.72,82.2,49047.0,78.1147,78.5541,78.0669,78.5255,49047.0
2022-09-08 12:00:00,82.26,82.26,81.44,81.91,77218.0,78.5828,78.5828,77.7994,78.2484,77218.0
2022-09-08 12:30:00,81.93,82.71,81.89,82.44,48763.0,78.2675,79.0127,78.2293,78.7547,48763.0
2022-09-08 13:00:00,82.45,82.79,82.31,82.55,29198.0,78.7643,79.0891,78.6305,78.8598,29198.0
2022-09-08 13:30:00,82.53,82.69,82.06,82.26,34122.0,78.8407,78.9936,78.3917,78.5828,34122.0
2022-09-08 14:00:00,82.3,82.4,82.12,82.22,29492.0,78.621,78.7165,78.449,78.5446,29492.0
2022-09-08 14:30:00,82.24,82.37,81.91,82.03,62001.0,78.5637,78.6879,78.2484,78.3631,62001.0
2022-09-08 15:00:00,82.01,82.56,81.92,82.46,70679.0,78.344,78.8694,78.258,78.7738,70679.0
2022-09-08 15:30:00,82.46,83.12,82.39,82.99,202179.0,78.7738,79.4043,78.707,79.2801,202179.0
2022-09-09 09:30:00,84.4,84.93,84.16,84.93,108540.0,80.6271,81.1334,80.3978,81.1334,108540.0
2022-09-09 10:00:00,84.92,85.34,84.67,84.84,92383.0,81.1239,81.5251,80.885,81.0474,92383.0
2022-09-09 10:30:00,84.88,85.01,84.56,84.69,66608.0,81.0857,81.2098,80.78,80.9042,66608.0
2022-09-09 11:00:00,84.66,85.12,84.6,84.83,64288.0,80.8755,81.3149,80.8182,81.0379,64288.0
2022-09-09 11:30:00,84.81,85.34,84.61,85.21,52417.0,81.0188,81.5251,80.8277,81.4009,52417.0
2022-09-09 12:00:00,85.19,85.62,85.09,85.31,28389.0,81.3818,81.7926,81.2863,81.4964,28389.0
2022-09-09 12:30:00,85.36,85.88,85.3,85.73,35905.0,81.5442,82.041,81.4869,81.8977,35905.0
2022-09-09 13:00:00,85.7,86.07,85.52,85.98,62080.0,81.869,82.2225,81.697,82.1365,62080.0
2022-09-09 13:30:00,85.98,86.11,85.73,86.02,49679.0,82.1365,82.2607,81.8977,82.1747,49679.0
2022-09-09 14:00:00,86.01,86.33,85.8,86.31,46253.0,82.1651,82.4708,81.9645,82.4517,46253.0
2022-09-09 14:30:00,86.29,86.4,86.15,86.36,34052.0,82.4326,82.5377,82.2989,82.4995,34052.0
2022-09-09 15:00:00,86.36,86.93,86.31,86.83,66292.0,82.4995,83.044,82.4517,82.9485,66292.0
2022-09-09 15:30:00,86.84,86.95,86.35,86.53,162603.0,82.958,83.0631,82.4899,82.6619,162603.0
2022-09-12 09:30:00,86.6,87.29,84.6,85.86,100207.0,82.7288,83.3879,80.8182,82.0218,100207.0
2022-09-12 10:00:00,85.8,85.8,84.94,85.25,41425.0,81.9645,81.9645,81.143,81.4391,41425.0
2022-09-12 10:30:00,85.25,85.69,84.53,84.74,88844.0,81.4391,81.8594,80.7513,80.9519,88844.0
2022-09-12 11:00:00,84.82,84.87,83.84,84.15,70040.0,81.0283,81.0761,80.0921,80.3883,70040.0
2022-09-12 11:30:00,84.11,84.28,83.8,84.08,73423.0,80.3501,80.5125,80.0539,80.3214,73423.0
2022-09-12 12:00:00,84.11,84.11,83.75,83.81,41463.0,80.3501,80.3501,80.0062,80.0635,41463.0
2022-09-12 12:30:00,83.75,83.77,83.49,83.74,28368.0,80.0062,80.0253,79.7578,79.9966,28368.0
2022-09-12 13:00:00,83.78,84.2,83.65,84.2,45266.0,80.0348,80.4361,79.9106,80.4361,45266.0
2022-09-12 13:30:00,84.21,84.51,84.21,84.32,55148.0,80.4456,80.7322,80.4456,80.5507,55148.0
2022-09-12 14:00:00,84.33,84.39,83.97,84.13,35969.0,80.5602,80.6176,80.2163,80.3692,35969.0
2022-09-12 14:30:00,84.11,84.19,83.89,84.11,38052.0,80.3501,80.4265,80.1399,80.3501,38052.0
2022-09-12 15:00:00,84.12,84.37,83.95,84.14,73175.0,80.3596,80.5985,80.1972,80.3787,73175.0
2022-09-12 15:30:00,84.13,84.25,83.21,83.52,214463.0,80.3692,80.4838,79.4903,79.7865,214463.0
2022-09-13 09:30:00,81.4,82.98,80.79,82.42,110261.0,77.7612,79.2706,77.1785,78.7356,110261.0
2022-09-13 10:00:00,82.39,82.94,82.24,82.92,54764.0,78.707,79.2324,78.5637,79.2133,54764.0
2022-09-13 10:30:00,82.87,82.87,81.88,82.31,57946.0,79.1655,79.1655,78.2198,78.6305,57946.0
2022-09-13 11:00:00,82.39,82.97,82.25,82.91,35507.0,78.707,79.261,78.5732,79.2037,35507.0
2022-09-13 11:30:00,82.88,83.28,82.65,82.83,58969.0,79.1751,79.5572,78.9553,79.1273,58969.0
2022-09-13 12:00:00,82.83,82.88,82.14,82.4,45194.0,79.1273,79.1751,78.4681,78.7165,45194.0
2022-09-13 12:30:00,82.4,82.57,82.16,82.51,28395.0,78.7165,78.8789,78.4872,78.8216,28395.0
2022-09-13 13:00:00,82.48,82.88,82.39,82.66,68708.0,78.7929,79.1751,78.707,78.9649,68708.0
2022-09-13 13:30:00,82.68,82.75,82.49,82.59,94910.0,78.984,79.0509,78.8025,78.898,94910.0
2022-09-13 14:00:00,82.6,82.72,82.41,82.47,126767.0,78.9076,79.0222,78.7261,78.7834,126767.0
2022-09-13 14:30:00,82.48,82.64,82.16,82.29,138358.0,78.7929,78.9458,78.4872,78.6114,138358.0
2022-09-13 15:00:00,82.29,82.42,81.99,82.05,127793.0,78.6114,78.7356,78.3248,78.3822,127793.0
2022-09-13 15:30:00,82.05,82.08,81.53,81.87,321771.0,78.3822,78.4108,77.8854,78.2102,321771.0
2022-09-14 09:30:00,79.48,79.64,76.89,77.01,210001.0,75.927,76.0799,73.4528,73.5675,210001.0
2022-09-14 10:00:00,77.0,77.31,75.56,75.95,212234.0,73.5579,73.8541,72.1823,72.5548,212234.0
2022-09-14 10:30:00,75.94,76.15,75.47,75.65,90741.0,72.5453,72.7459,72.0963,72.2683,90741.0
2022-09-14 11:00:00,75.61,75.8,75.04,75.41,99291.0,72.23,72.4116,71.6855,72.039,99291.0
2022-09-14 11:30:00,75.37,75.55,74.67,74.75,98856.0,72.0008,72.1727,71.3321,71.4085,98856.0
2022-09-14 12:00:00,74.81,75.04,74.58,74.82,56221.0,71.4658,71.6855,71.2461,71.4754,56221.0
2022-09-14 12:30:00,74.86,75.07,74.62,74.73,69384.0,71.5136,71.7142,71.2843,71.3894,69384.0
2022-09-14 13:00:00,74.75,74.77,74.06,74.15,62432.0,71.4085,71.4276,70.7493,70.8353,62432.0
2022-09-14 13:30:00,74.16,74.24,73.84,73.91,95477.0,70.8449,70.9213,70.5392,70.606,95477.0
2022-09-14 14:00:00,73.85,74.4,73.71,74.35,73267.0,70.5487,71.0741,70.415,71.0264,73267.0
2022-09-14 14:30:00,74.31,74.58,73.95,74.05,96788.0,70.9882,71.2461,70.6443,70.7398,96788.0
2022-09-14 15:00:00,74.03,74.36,73.7,73.83,155663.0,70.7207,71.0359,70.4054,70.5296,155663.0
2022-09-14 15:30:00,73.83,74.57,73.4,74.55,465800.0,70.5296,71.2365,70.1188,71.2174,465800.0
2022-09-15 09:30:00,77.87,77.87,75.58,76.35,412943.0,74.389,74.389,72.2014,72.937,412943.0
2022-09-15 10:00:00,76.38,76.56,75.65,75.75,135296.0,72.9656,73.1376,72.2683,72.3638,135296.0
2022-09-15 10:30:00,75.73,75.93,75.19,75.34,164901.0,72.3447,72.5357,71.8288,71.9721,164901.0
2022-09-15 11:00:00,75.31,75.84,75.07,75.64,138806.0,71.9435,72.4498,71.7142,72.2587,138806.0
2022-09-15 11:30:00,75.61,75.82,75.26,75.46,96169.0,72.23,72.4307,71.8957,72.0868,96169.0
2022-09-15 12:00:00,75.45,75.94,75.19,75.87,61116.0,72.0772,72.5453,71.8288,72.4784,61116.0
2022-09-15 12:30:00,75.9,76.19,75.88,76.18,43920.0,72.5071,72.7841,72.488,72.7746,43920.0
2022-09-15 13:00:00,76.22,76.97,76.21,76.79,44704.0,72.8128,73.5293,72.8032,73.3573,44704.0
2022-09-15 13:30:00,76.74,76.74,76.05,76.17,74245.0,73.3095,73.3095,72.6504,72.765,74245.0
2022-09-15 14:00:00,76.16,76.6,75.94,76.59,59628.0,72.7555,73.1758,72.5453,73.1662,59628.0
2022-09-15 14:30:00,76.61,76.67,75.93,76.02,46852.0,73.1853,73.2427,72.5357,72.6217,46852.0
2022-09-15 15:00:00,76.0,76.0,75.41,75.41,67430.0,72.6026,72.6026,72.039,72.039,67430.0
2022-09-15 15:30:00,75.4,76.25,75.34,76.23,232979.0,72.0294,72.8414,71.9721,72.8223,232979.0
2022-09-16 09:30:00,75.5,75.53,74.23,74.45,260481.0,72.125,72.1536,70.9117,71.1219,260481.0
2022-09-16 10:00:00,74.4,75.87,74.4,75.33,67591.0,71.0741,72.4784,71.0741,71.9626,67591.0
2022-09-16 10:30:00,75.37,75.86,75.34,75.49,48178.0,72.0008,72.4689,71.9721,72.1154,48178.0
2022-09-16 11:00:00,75.5,75.73,75.01,75.2,44647.0,72.125,72.3447,71.6569,71.8384,44647.0
2022-09-16 11:30:00,75.21,75.46,74.88,75.02,37352.0,71.8479,72.0868,71.5327,71.6664,37352.0
2022-09-16 12:00:00,74.96,75.0,74.36,74.4,27897.0,71.6091,71.6473,71.0359,71.0741,27897.0
2022-09-16 12:30:00,74.35,74.89,74.26,74.83,34345.0,71.0264,71.5422,70.9404,71.4849,34345.0
2022-09-16 13:00:00,74.8,75.19,74.69,74.95,49441.0,71.4563,71.8288,71.3512,71.5996,49441.0
2022-09-16 13:30:00,74.95,75.21,74.69,74.84,46728.0,71.5996,71.8479,71.3512,71.4945,46728.0
2022-09-16 14:00:00,74.83,75.08,74.68,74.91,48030.0,71.4849,71.7237,71.3416,71.5613,48030.0
2022-09-16 14:30:00,74.87,75.23,74.73,75.1,38987.0,71.5231,71.867,71.3894,71.7428,38987.0
2022-09-16 15:00:00,75.05,75.25,74.77,74.89,55180.0,71.6951,71.8861,71.4276,71.5422,55180.0
2022-09-16 15:30:00,74.91,75.19,74.57,75.0,310970.0,71.5613,71.8288,71.2365,71.6473,310970.0
2022-09-19 09:30:00,74.38,76.25,73.72,75.89,80821.0,71.055,72.8414,70.4245,72.4975,80821.0
2022-09-19 10:00:00,75.9,76.85,75.66,76.82,45382.0,72.5071,73.4146,72.2778,73.386,45382.0
2022-09-19 10:30:00,76.84,77.06,76.45,76.58,51621.0,73.4051,73.6152,73.0325,73.1567,51621.0
2022-09-19 11:00:00,76.62,76.94,76.0,76.02,48988.0,73.1949,73.5006,72.6026,72.6217,48988.0
2022-09-19 11:30:00,76.07,76.44,75.92,76.15,29507.0,72.6695,73.0229,72.5262,72.7459,29507.0
2022-09-19 12:00:00,76.23,76.57,76.15,76.32,32333.0,72.8223,73.1471,72.7459,72.9083,32333.0
2022-09-19 12:30:00,76.33,76.73,76.33,76.71,25559.0,72.9179,73.3,72.9179,73.2809,25559.0
2022-09-19 13:00:00,76.77,76.8,76.41,76.7,48539.0,73.3382,73.3669,72.9943,73.2713,48539.0
2022-09-19 13:30:00,76.72,76.74,76.38,76.59,32985.0,73.2904,73.3095,72.9656,73.1662,32985.0
2022-09-19 14:00:00,76.6,76.62,76.32,76.48,29473.0,73.1758,73.1949,72.9083,73.0612,29473.0
2022-09-19 14:30:00,76.48,76.74,76.47,76.63,39936.0,73.0612,73.3095,73.0516,73.2045,39936.0
2022-09-19 15:00:00,76.64,77.3,76.63,77.24,65205.0,73.214,73.8445,73.2045,73.7872,65205.0
2022-09-19 15:30:00,77.28,77.43,77.09,77.18,175341.0,73.8254,73.9687,73.6439,73.7299,175341.0
2022-09-20 09:30:00,75.36,75.61,74.79,75.53,102613.0,71.9912,72.23,71.4467,72.1536,102613.0
2022-09-20 10:00:00,75.43,75.69,75.0,75.4,69027.0,72.0581,72.3065,71.6473,72.0294,69027.0
2022-09-20 10:30:00,75.39,75.48,75.05,75.43,42088.0,72.0199,72.1059,71.6951,72.0581,42088.0
2022-09-20 11:00:00,75.42,76.05,75.34,75.53,59752.0,72.0485,72.6504,71.9721,72.1536,59752.0
2022-09-20 11:30:00,75.51,75.7,75.42,75.52,41014.0,72.1345,72.316,72.0485,72.1441,41014.0
2022-09-20 12:00:00,75.49,75.86,75.47,75.56,22114.0,72.1154,72.4689,72.0963,72.1823,22114.0
2022-09-20 12:30:00,75.58,75.58,75.19,75.52,27780.0,72.2014,72.2014,71.8288,72.1441,27780.0
2022-09-20 13:00:00,75.54,75.71,75.24,75.29,32586.0,72.1632,72.3256,71.8766,71.9244,32586.0
2022-09-20 13:30:00,75.29,75.46,75.09,75.15,34801.0,71.9244,72.0868,71.7333,71.7906,34801.0
2022-09-20 14:00:00,75.2,75.55,75.19,75.38,32320.0,71.8384,72.1727,71.8288,72.0103,32320.0
2022-09-20 14:30:00,75.35,75.59,75.1,75.52,34995.0,71.9817,72.2109,71.7428,72.1441,34995.0
2022-09-20 15:00:00,75.53,75.69,75.33,75.65,45362.0,72.1536,72.3065,71.9626,72.2683,45362.0
2022-09-20 15:30:00,75.63,76.09,75.54,75.84,205215.0,72.2492,72.6886,72.1632,72.4498,205215.0
2022-09-21 09:30:00,77.05,77.57,76.06,76.06,71337.0,73.6057,74.1024,72.6599,72.6599,71337.0
2022-09-21 10:00:00,76.0,76.86,75.85,76.81,34332.0,72.6026,73.4242,72.4593,73.3764,34332.0
2022-09-21 10:30:00,76.93,76.93,76.04,76.3,26206.0,73.491,73.491,72.6408,72.8892,26206.0
2022-09-21 11:00:00,76.28,76.37,75.98,76.28,27142.0,72.8701,72.9561,72.5835,72.8701,27142.0
2022-09-21 11:30:00,76.27,76.28,75.86,76.04,22773.0,72.8605,72.8701,72.4689,72.6408,22773.0
2022-09-21 12:00:00,76.02,76.27,75.96,76.19,13978.0,72.6217,72.8605,72.5644,72.7841,13978.0
2022-09-21 12:30:00,76.19,76.22,75.65,75.77,19548.0,72.7841,72.8128,72.2683,72.3829,19548.0
2022-09-21 13:00:00,75.78,76.01,75.78,76.0,18164.0,72.3924,72.6122,72.3924,72.6026,18164.0
2022-09-21 13:30:00,76.02,76.11,75.68,75.94,25080.0,72.6217,72.7077,72.2969,72.5453,25080.0
2022-09-21 14:00:00,76.09,76.09,74.54,75.0,107564.0,72.6886,72.6886,71.2079,71.6473,107564.0
2022-09-21 14:30:00,74.98,76.79,74.77,76.33,78727.0,71.6282,73.3573,71.4276,72.9179,78727.0
2022-09-21 15:00:00,76.4,76.42,75.03,75.05,60154.0,72.9847,73.0038,71.676,71.6951,60154.0
2022-09-21 15:30:00,75.01,75.18,74.2,74.2,193567.0,71.6569,71.8193,70.8831,70.8831,193567.0
2022-09-22 09:30:00,75.27,75.91,74.17,74.28,55474.0,71.9052,72.5166,70.8544,70.9595,55474.0
2022-09-22 10:00:00,74.38,74.52,73.63,74.03,37508.0,71.055,71.1888,70.3386,70.7207,37508.0
2022-09-22 10:30:00,74.07,74.17,73.47,73.5,50714.0,70.7589,70.8544,70.1857,70.2144,50714.0
2022-09-22 11:00:00,73.47,73.86,73.21,73.79,34124.0,70.1857,70.5583,69.9373,70.4914,34124.0
2022-09-22 11:30:00,73.79,73.93,73.24,73.3,28811.0,70.4914,70.6251,69.966,70.0233,28811.0
2022-09-22 12:00:00,73.28,73.6,73.06,73.45,32800.0,70.0042,70.3099,69.794,70.1666,32800.0
2022-09-22 12:30:00,73.41,73.49,73.19,73.34,24494.0,70.1284,70.2048,69.9182,70.0615,24494.0
2022-09-22 13:00:00,73.34,73.37,72.91,72.97,27478.0,70.0615,70.0902,69.6507,69.7081,27478.0
2022-09-22 13:30:00,73.0,73.09,72.78,72.94,48683.0,69.7367,69.8227,69.5266,69.6794,48683.0
2022-09-22 14:00:00,72.94,72.95,72.38,72.51,41312.0,69.6794,69.689,69.1444,69.2686,41312.0
2022-09-22 14:30:00,72.52,72.69,72.3,72.54,36661.0,69.2782,69.4406,69.068,69.2973,36661.0
2022-09-22 15:00:00,72.58,73.02,72.58,72.77,60270.0,69.3355,69.7558,69.3355,69.517,60270.0
2022-09-22 15:30:00,72.78,72.89,72.52,72.54,171983.0,69.5266,69.6316,69.2782,69.2973,171983.0
2022-09-23 09:30:00,70.51,70.96,69.53,69.59,122048.0,67.358,67.7879,66.4218,66.4792,122048.0
2022-09-23 10:00:00,69.59,70.31,69.26,69.8,119616.0,66.4792,67.167,66.1639,66.6798,119616.0
2022-09-23 10:30:00,69.81,69.9,69.13,69.36,69137.0,66.6893,66.7753,66.0397,66.2594,69137.0
2022-09-23 11:00:00,69.33,69.87,69.12,69.48,79784.0,66.2308,66.7466,66.0302,66.3741,79784.0
2022-09-23 11:30:00,69.51,69.69,69.12,69.65,73448.0,66.4027,66.5747,66.0302,66.5365,73448.0
2022-09-23 12:00:00,69.65,69.83,69.44,69.56,44640.0,66.5365,66.7084,66.3359,66.4505,44640.0
2022-09-23 12:30:00,69.53,70.69,69.46,70.49,155154.0,66.4218,67.53,66.355,67.3389,155154.0
2022-09-23 13:00:00,70.45,70.68,70.21,70.21,42383.0,67.3007,67.5204,67.0714,67.0714,42383.0
2022-09-23 13:30:00,70.21,70.32,69.93,69.97,33278.0,67.0714,67.1765,66.804,66.8422,33278.0
2022-09-23 14:00:00,69.92,70.13,69.59,70.09,37971.0,66.7944,66.995,66.4792,66.9568,37971.0
2022-09-23 14:30:00,70.07,70.07,69.42,69.56,49480.0,66.9377,66.9377,66.3168,66.4505,49480.0
2022-09-23 15:00:00,69.54,70.33,69.51,70.02,56579.0,66.4314,67.1861,66.4027,66.8899,56579.0
2022-09-23 15:30:00,70.01,70.45,69.92,70.19,201976.0,66.8804,67.3007,66.7944,67.0523,201976.0
2022-09-26 09:30:00,69.8,71.03,69.56,70.4,105326.0,66.6798,67.8548,66.4505,67.2529,105326.0
2022-09-26 10:00:00,70.4,71.6,70.19,71.42,64103.0,67.2529,68.3993,67.0523,68.2274,64103.0
2022-09-26 10:30:00,71.42,71.42,70.85,70.98,33310.0,68.2274,68.2274,67.6828,67.807,33310.0
2022-09-26 11:00:00,70.98,71.05,70.02,70.02,37716.0,67.807,67.8739,66.8899,66.8899,37716.0
2022-09-26 11:30:00,69.97,70.17,69.75,70.01,72642.0,66.8422,67.0332,66.632,66.8804,72642.0
2022-09-26 12:00:00,69.98,70.28,69.89,69.9,28332.0,66.8517,67.1383,66.7657,66.7753,28332.0
2022-09-26 12:30:00,69.91,70.22,69.72,70.14,39958.0,66.7849,67.081,66.6033,67.0046,39958.0
2022-09-26 13:00:00,70.15,70.15,69.53,69.7,35599.0,67.0141,67.0141,66.4218,66.5842,35599.0
2022-09-26 13:30:00,69.68,70.04,69.46,69.64,50679.0,66.5651,66.909,66.355,66.5269,50679.0
2022-09-26 14:00:00,69.63,70.03,69.54,69.58,37753.0,66.5174,66.8995,66.4314,66.4696,37753.0
2022-09-26 14:30:00,69.57,69.95,69.45,69.8,33746.0,66.4601,66.8231,66.3454,66.6798,33746.0
2022-09-26 15:00:00,69.81,70.01,69.6,69.68,51389.0,66.6893,66.8804,66.4887,66.5651,51389.0
2022-09-26 15:30:00,69.63,70.24,69.55,69.64,195060.0,66.5174,67.1001,66.4409,66.5269,195060.0
2022-09-27 09:30:00,71.25,72.1,70.75,71.97,65775.0,68.065,68.877,67.5873,68.7528,65775.0
2022-09-27 10:00:00,71.89,71.89,71.03,71.35,72991.0,68.6763,68.6763,67.8548,68.1605,72991.0
2022-09-27 10:30:00,71.42,71.76,71.41,71.59,48049.0,68.2274,68.5522,68.2178,68.3898,48049.0
2022-09-27 11:00:00,71.61,71.67,70.76,70.85,38375.0,68.4089,68.4662,67.5969,67.6828,38375.0
2022-09-27 11:30:00,70.86,71.02,70.69,70.7,53400.0,67.6924,67.8452,67.53,67.5395,53400.0
2022-09-27 12:00:00,70.68,70.68,70.2,70.43,40362.0,67.5204,67.5204,67.0619,67.2816,40362.0
2022-09-27 12:30:00,70.42,70.55,70.0,70.32,45012.0,67.2721,67.3962,66.8708,67.1765,45012.0
2022-09-27 13:00:00,70.28,70.28,69.93,70.17,67412.0,67.1383,67.1383,66.804,67.0332,67412.0
2022-09-27 13:30:00,70.15,70.24,69.93,70.2,41722.0,67.0141,67.1001,66.804,67.0619,41722.0
2022-09-27 14:00:00,70.25,70.49,70.13,70.3,31488.0,67.1097,67.3389,66.995,67.1574,31488.0
2022-09-27 14:30:00,70.29,71.13,70.24,70.97,98692.0,67.1479,67.9503,67.1001,67.7975,98692.0
2022-09-27 15:00:00,70.98,70.98,70.69,70.9,42548.0,67.807,67.807,67.53,67.7306,42548.0
2022-09-27 15:30:00,70.94,71.03,70.54,70.76,150876.0,67.7688,67.8548,67.3867,67.5969,150876.0
2022-09-28 09:30:00,70.17,71.48,69.83,71.05,114085.0,67.0332,68.2847,66.7084,67.8739,114085.0
2022-09-28 10:00:00,71.02,71.25,70.6,71.25,64866.0,67.8452,68.065,67.444,68.065,64866.0
2022-09-28 10:30:00,71.25,72.03,70.97,71.59,87165.0,68.065,68.8101,67.7975,68.3898,87165.0
2022-09-28 11:00:00,71.51,72.05,71.47,71.86,86947.0,68.3133,68.8292,68.2751,68.6477,86947.0
2022-09-28 11:30:00,71.86,72.21,71.6,72.07,61347.0,68.6477,68.982,68.3993,68.8483,61347.0
2022-09-28 12:00:00,72.12,72.5,72.02,72.02,27436.0,68.8961,69.2591,68.8005,68.8005,27436.0
2022-09-28 12:30:00,72.04,72.19,71.72,72.05,37700.0,68.8196,68.9629,68.5139,68.8292,37700.0
2022-09-28 13:00:00,72.08,72.44,72.01,72.37,47793.0,68.8578,69.2018,68.791,69.1349,47793.0
2022-09-28 13:30:00,72.35,72.8,72.26,72.39,61107.0,69.1158,69.5457,69.0298,69.154,61107.0
2022-09-28 14:00:00,72.43,72.7,72.34,72.47,26712.0,69.1922,69.4501,69.1062,69.2304,26712.0
2022-09-28 14:30:00,72.48,72.7,72.38,72.48,44309.0,69.24,69.4501,69.1444,69.24,44309.0
2022-09-28 15:00:00,72.47,72.66,72.42,72.62,30861.0,69.2304,69.4119,69.1826,69.3737,30861.0
2022-09-28 15:30:00,72.61,72.99,72.58,72.64,147320.0,69.3642,69.7272,69.3355,69.3928,147320.0
2022-09-29 09:30:00,72.87,72.87,70.27,70.73,120371.0,69.9473,69.9473,67.4515,67.8931,120371.0
2022-09-29 10:00:00,70.7,70.96,70.48,70.75,36034.0,67.8643,68.1139,67.6531,67.9123,36034.0
2022-09-29 10:30:00,70.77,71.08,70.35,70.86,26378.0,67.9315,68.2291,67.5283,68.0179,26378.0
2022-09-29 11:00:00,70.86,71.25,70.65,70.84,93187.0,68.0179,68.3922,67.8163,67.9987,93187.0
2022-09-29 11:30:00,70.89,71.12,70.41,70.45,155337.0,68.0467,68.2674,67.5859,67.6243,155337.0
2022-09-29 12:00:00,70.47,70.88,70.36,70.76,30323.0,67.6435,68.0371,67.5379,67.9219,30323.0
2022-09-29 12:30:00,70.74,70.82,70.35,70.41,65806.0,67.9027,67.9795,67.5283,67.5859,65806.0
2022-09-29 13:00:00,70.4,70.49,70.12,70.42,83774.0,67.5763,67.6627,67.3076,67.5955,83774.0
2022-09-29 13:30:00,70.44,70.46,69.99,70.05,51978.0,67.6147,67.6339,67.1828,67.2404,51978.0
2022-09-29 14:00:00,70.06,70.15,69.83,70.1,50024.0,67.25,67.3364,67.0292,67.2884,50024.0
2022-09-29 14:30:00,70.11,70.33,69.98,70.09,40284.0,67.298,67.5091,67.1732,67.2788,40284.0
2022-09-29 15:00:00,70.08,70.42,69.92,70.31,58412.0,67.2692,67.5955,67.1156,67.4899,58412.0
2022-09-29 15:30:00,70.31,70.81,70.31,70.73,161821.0,67.4899,67.9699,67.4899,67.8931,161821.0
2022-09-30 09:30:00,70.89,71.8,70.05,71.79,87034.0,68.0467,68.9202,67.2404,68.9106,87034.0
2022-09-30 10:00:00,71.83,72.21,71.4,71.73,41434.0,68.949,69.3137,68.5362,68.853,41434.0
2022-09-30 10:30:00,71.74,72.25,71.71,72.1,33658.0,68.8626,69.3521,68.8338,69.2081,33658.0
2022-09-30 11:00:00,72.14,72.47,71.97,72.16,25814.0,69.2465,69.5633,69.0834,69.2657,25814.0
2022-09-30 11:30:00,72.16,72.37,72.09,72.28,25373.0,69.2657,69.4673,69.1985,69.3809,25373.0
2022-09-30 12:00:00,72.23,72.23,71.88,71.99,14433.0,69.3329,69.3329,68.997,69.1026,14433.0
2022-09-30 12:30:00,71.94,72.39,71.88,72.27,17857.0,69.0546,69.4865,68.997,69.3713,17857.0
2022-09-30 13:00:00,72.27,72.53,72.06,72.15,15186.0,69.3713,69.6209,69.1697,69.2561,15186.0
2022-09-30 13:30:00,72.17,72.19,71.53,71.7,15489.0,69.2753,69.2945,68.661,68.8242,15489.0
2022-09-30 14:00:00,71.6,71.72,71.46,71.46,13086.0,68.7282,68.8434,68.5938,68.5938,13086.0
2022-09-30 14:30:00,71.5,71.53,71.1,71.19,33858.0,68.6322,68.661,68.2482,68.3346,33858.0
2022-09-30 15:00:00,71.17,71.53,70.86,71.13,38758.0,68.3154,68.661,68.0179,68.277,38758.0
2022-09-30 15:30:00,71.17,71.46,70.75,70.94,184696.0,68.3154,68.5938,67.9123,68.0947,184696.0
2022-10-03 09:30:00,72.06,73.29,72.06,72.81,60968.0,69.1697,70.3504,69.1697,69.8897,60968.0
2022-10-03 10:00:00,72.89,73.93,72.82,73.86,28045.0,69.9665,70.9647,69.8993,70.8975,28045.0
2022-10-03 10:30:00,73.86,74.67,73.57,74.57,48667.0,70.8975,71.6751,70.6192,71.5791,48667.0
2022-10-03 11:00:00,74.58,74.97,74.58,74.86,35487.0,71.5887,71.963,71.5887,71.8574,35487.0
2022-10-03 11:30:00,74.84,75.51,74.81,75.15,33566.0,71.8382,72.4814,71.8094,72.1358,33566.0
2022-10-03 12:00:00,75.18,75.58,75.04,75.11,32882.0,72.1646,72.5486,72.0302,72.0974,32882.0
2022-10-03 12:30:00,75.08,75.24,74.82,75.18,40878.0,72.0686,72.2222,71.819,72.1646,40878.0
2022-10-03 13:00:00,75.2,75.49,75.09,75.38,25504.0,72.1838,72.4622,72.0782,72.3566,25504.0
2022-10-03 13:30:00,75.4,75.88,75.38,75.63,30785.0,72.3758,72.8365,72.3566,72.5966,30785.0
2022-10-03 14:00:00,75.68,75.76,75.51,75.69,37857.0,72.6445,72.7213,72.4814,72.6541,37857.0
2022-10-03 14:30:00,75.65,75.93,75.54,75.81,44618.0,72.6158,72.8845,72.5102,72.7693,44618.0
2022-10-03 15:00:00,75.8,75.95,75.57,75.81,51435.0,72.7597,72.9037,72.539,72.7693,51435.0
2022-10-03 15:30:00,75.8,75.87,75.36,75.39,141682.0,72.7597,72.8269,72.3374,72.3662,141682.0
2022-10-04 09:30:00,76.1,76.78,75.93,76.65,94839.0,73.0477,73.7004,72.8845,73.5756,94839.0
2022-10-04 10:00:00,76.67,76.91,76.35,76.65,74852.0,73.5948,73.8252,73.2877,73.5756,74852.0
2022-10-04 10:30:00,76.69,77.18,76.34,77.13,64014.0,73.614,74.0844,73.2781,74.0364,64014.0
2022-10-04 11:00:00,77.16,77.51,77.11,77.48,45981.0,74.0652,74.4012,74.0172,74.3724,45981.0
2022-10-04 11:30:00,77.45,77.79,77.22,77.4,48779.0,74.3436,74.6699,74.1228,74.2956,48779.0
2022-10-04 12:00:00,77.41,77.63,77.28,77.6,36046.0,74.3052,74.5163,74.1804,74.4875,36046.0
2022-10-04 12:30:00,77.6,77.81,77.41,77.51,35778.0,74.4875,74.6891,74.3052,74.4012,35778.0
2022-10-04 13:00:00,77.56,77.56,76.79,77.11,25900.0,74.4491,74.4491,73.71,74.0172,25900.0
2022-10-04 13:30:00,77.08,77.43,77.05,77.39,33316.0,73.9884,74.3244,73.9596,74.286,33316.0
2022-10-04 14:00:00,77.39,77.57,77.29,77.29,55621.0,74.286,74.4587,74.19,74.19,55621.0
2022-10-04 14:30:00,77.28,77.81,77.28,77.77,38207.0,74.1804,74.6891,74.1804,74.6507,38207.0
2022-10-04 15:00:00,77.77,77.95,77.59,77.89,45158.0,74.6507,74.8235,74.4779,74.7659,45158.0
2022-10-04 15:30:00,77.87,78.12,77.63,78.11,174600.0,74.7467,74.9867,74.5163,74.9771,174600.0
2022-10-05 09:30:00,77.12,78.18,76.55,78.16,92907.0,74.0268,75.0443,73.4797,75.0251,92907.0
2022-10-05 10:00:00,78.12,78.12,76.87,76.93,85466.0,74.9867,74.9867,73.7868,73.8444,85466.0
2022-10-05 10:30:00,76.91,77.14,76.69,76.91,42961.0,73.8252,74.046,73.614,73.8252,42961.0
2022-10-05 11:00:00,76.87,77.41,76.87,77.31,28707.0,73.7868,74.3052,73.7868,74.2092,28707.0
2022-10-05 11:30:00,77.29,77.82,77.28,77.43,31153.0,74.19,74.6987,74.1804,74.3244,31153.0
2022-10-05 12:00:00,77.4,78.0,77.17,77.6,32700.0,74.2956,74.8715,74.0748,74.4875,32700.0
2022-10-05 12:30:00,77.59,77.86,77.51,77.65,22364.0,74.4779,74.7371,74.4012,74.5355,22364.0
2022-10-05 13:00:00,77.65,78.09,77.65,77.84,23585.0,74.5355,74.9579,74.5355,74.7179,23585.0
2022-10-05 13:30:00,77.82,77.91,77.7,77.7,24740.0,74.6987,74.7851,74.5835,74.5835,24740.0
2022-10-05 14:00:00,77.73,78.04,77.71,77.84,42704.0,74.6123,74.9099,74.5931,74.7179,42704.0
2022-10-05 14:30:00,77.87,78.06,77.81,77.96,33266.0,74.7467,74.9291,74.6891,74.8331,33266.0
2022-10-05 15:00:00,77.97,78.29,77.97,78.21,63414.0,74.8427,75.1499,74.8427,75.0731,63414.0
2022-10-05 15:30:00,78.22,78.43,77.72,77.78,141467.0,75.0827,75.2842,74.6027,74.6603,141467.0
2022-10-06 09:30:00,78.32,79.57,77.76,78.94,227918.0,75.1787,76.3785,74.6411,75.7738,227918.0
2022-10-06 10:00:00,78.91,78.97,77.9,78.26,129767.0,75.745,75.8026,74.7755,75.1211,129767.0
2022-10-06 10:30:00,78.26,78.98,78.15,78.86,107163.0,75.1211,75.8122,75.0155,75.697,107163.0
2022-10-06 11:00:00,78.84,78.84,77.91,78.03,139625.0,75.6778,75.6778,74.7851,74.9003,139625.0
2022-10-06 11:30:00,78.02,78.72,77.81,78.2,102153.0,74.8907,75.5626,74.6891,75.0635,102153.0
2022-10-06 12:00:00,78.18,78.74,78.16,78.73,29882.0,75.0443,75.5818,75.0251,75.5722,29882.0
2022-10-06 12:30:00,78.69,78.69,78.17,78.17,25946.0,75.5338,75.5338,75.0347,75.0347,25946.0
2022-10-06 13:00:00,78.16,78.21,77.85,78.16,24520.0,75.0251,75.0731,74.7275,75.0251,24520.0
2022-10-06 13:30:00,78.15,78.21,77.89,77.92,23660.0,75.0155,75.0731,74.7659,74.7947,23660.0
2022-10-06 14:00:00,77.94,77.95,77.23,77.41,43036.0,74.8139,74.8235,74.1324,74.3052,43036.0
2022-10-06 14:30:00,77.42,77.65,77.11,77.21,39211.0,74.3148,74.5355,74.0172,74.1132,39211.0
2022-10-06 15:00:00,77.22,77.54,77.11,77.31,62385.0,74.1228,74.4299,74.0172,74.2092,62385.0
2022-10-06 15:30:00,77.32,77.49,76.87,77.13,251397.0,74.2188,74.382,73.7868,74.0364,251397.0
2022-10-07 09:30:00,77.04,77.5,75.77,75.79,73086.0,73.95,74.3916,72.7309,72.7501,73086.0
2022-10-07 10:00:00,75.84,76.25,75.39,76.11,37013.0,72.7981,73.1917,72.3662,73.0573,37013.0
2022-10-07 10:30:00,76.12,76.71,75.9,76.45,26381.0,73.0669,73.6332,72.8557,73.3837,26381.0
2022-10-07 11:00:00,76.5,76.62,76.1,76.43,39036.0,73.4317,73.5468,73.0477,73.3645,39036.0
2022-10-07 11:30:00,76.47,76.49,75.95,76.19,22658.0,73.4029,73.4221,72.9037,73.1341,22658.0
2022-10-07 12:00:00,76.18,76.34,75.96,76.05,19608.0,73.1245,73.2781,72.9133,72.9997,19608.0
2022-10-07 12:30:00,76.06,76.06,75.69,75.83,16426.0,73.0093,73.0093,72.6541,72.7885,16426.0
2022-10-07 13:00:00,75.82,76.14,75.72,76.05,21601.0,72.7789,73.0861,72.6829,72.9997,21601.0
2022-10-07 13:30:00,76.01,76.28,75.87,75.9,21444.0,72.9613,73.2205,72.8269,72.8557,21444.0
2022-10-07 14:00:00,75.85,75.93,75.62,75.81,22123.0,72.8077,72.8845,72.587,72.7693,22123.0
2022-10-07 14:30:00,75.82,76.05,75.74,75.81,46164.0,72.7789,72.9997,72.7021,72.7693,46164.0
2022-10-07 15:00:00,75.83,76.04,75.53,75.57,31421.0,72.7885,72.9901,72.5006,72.539,31421.0
2022-10-07 15:30:00,75.57,76.03,75.45,75.85,115640.0,72.539,72.9805,72.4238,72.8077,115640.0
2022-10-10 09:30:00,77.15,77.95,76.78,76.82,48035.0,74.0556,74.8235,73.7004,73.7388,48035.0
2022-10-10 10:00:00,76.88,77.76,76.79,77.58,64956.0,73.7964,74.6411,73.71,74.4683,64956.0
2022-10-10 10:30:00,77.53,77.81,76.79,76.86,40695.0,74.4203,74.6891,73.71,73.7772,40695.0
2022-10-10 11:00:00,76.86,77.37,76.6,77.28,48074.0,73.7772,74.2668,73.5276,74.1804,48074.0
2022-10-10 11:30:00,77.33,77.69,77.07,77.49,52817.0,74.2284,74.5739,73.9788,74.382,52817.0
2022-10-10 12:00:00,77.48,77.5,76.72,76.77,27858.0,74.3724,74.3916,73.6428,73.6908,27858.0
2022-10-10 12:30:00,76.83,77.09,76.62,76.82,56635.0,73.7484,73.998,73.5468,73.7388,56635.0
2022-10-10 13:00:00,76.83,77.18,76.74,77.18,33152.0,73.7484,74.0844,73.662,74.0844,33152.0
2022-10-10 13:30:00,77.15,78.12,77.15,77.98,41772.0,74.0556,74.9867,74.0556,74.8523,41772.0
2022-10-10 14:00:00,78.0,78.02,77.43,77.59,31393.0,74.8715,74.8907,74.3244,74.4779,31393.0
2022-10-10 14:30:00,77.56,77.99,77.52,77.7,32784.0,74.4491,74.8619,74.4107,74.5835,32784.0
2022-10-10 15:00:00,77.74,78.24,77.66,77.76,50171.0,74.6219,75.1019,74.5451,74.6411,50171.0
2022-10-10 15:30:00,77.76,78.16,77.72,77.76,130755.0,74.6411,75.0251,74.6027,74.6411,130755.0
2022-10-11 09:30:00,76.59,79.33,76.35,78.26,80390.0,73.5181,76.1482,73.2877,75.1211,80390.0
2022-10-11 10:00:00,78.26,78.67,77.51,78.46,91240.0,75.1211,75.5146,74.4012,75.313,91240.0
2022-10-11 10:30:00,78.43,78.77,78.07,78.6,69428.0,75.2842,75.6106,74.9387,75.4474,69428.0
2022-10-11 11:00:00,78.63,79.47,78.59,79.47,57350.0,75.4762,76.2825,75.4378,76.2825,57350.0
2022-10-11 11:30:00,79.5,80.0,79.5,79.91,54255.0,76.3113,76.7913,76.3113,76.7049,54255.0
2022-10-11 12:00:00,79.94,80.31,79.32,80.26,45544.0,76.7337,77.0888,76.1386,77.0409,45544.0
2022-10-11 12:30:00,80.23,80.64,80.23,80.52,51084.0,77.0121,77.4056,77.0121,77.2904,51084.0
2022-10-11 13:00:00,80.55,80.56,80.19,80.19,48590.0,77.3192,77.3288,76.9737,76.9737,48590.0
2022-10-11 13:30:00,80.23,80.25,79.73,79.78,46267.0,77.0121,77.0313,76.5321,76.5801,46267.0
2022-10-11 14:00:00,79.8,79.84,79.36,79.43,63123.0,76.5993,76.6377,76.1769,76.2441,63123.0
2022-10-11 14:30:00,79.44,79.59,78.4,78.52,72297.0,76.2537,76.3977,75.2555,75.3706,72297.0
2022-10-11 15:00:00,78.51,78.67,78.14,78.52,99948.0,75.361,75.5146,75.0059,75.3706,99948.0
2022-10-11 15:30:00,78.51,79.33,78.37,79.1,155811.0,75.361,76.1482,75.2267,75.9274,155811.0
2022-10-12 09:30:00,79.38,79.38,78.02,78.77,118934.0,76.1961,76.1961,74.8907,75.6106,118934.0
2022-10-12 10:00:00,78.83,79.59,78.63,78.84,63525.0,75.6682,76.3977,75.4762,75.6778,63525.0
2022-10-12 10:30:00,78.82,79.03,78.24,78.65,50050.0,75.6586,75.8602,75.1019,75.4954,50050.0
2022-10-12 11:00:00,78.69,79.97,78.64,79.18,44660.0,75.5338,76.7625,75.4858,76.0042,44660.0
2022-10-12 11:30:00,79.17,79.18,78.74,78.96,39524.0,75.9946,76.0042,75.5818,75.793,39524.0
2022-10-12 12:00:00,79.02,79.11,78.6,79.09,44904.0,75.8506,75.937,75.4474,75.9178,44904.0
2022-10-12 12:30:00,79.07,79.23,78.89,79.09,15942.0,75.8986,76.0522,75.7258,75.9178,15942.0
2022-10-12 13:00:00,79.09,79.28,78.99,79.17,17223.0,75.9178,76.1002,75.8218,75.9946,17223.0
2022-10-12 13:30:00,79.12,79.36,78.9,78.99,29880.0,75.9466,76.1769,75.7354,75.8218,29880.0
2022-10-12 14:00:00,79.02,79.26,78.75,79.25,39134.0,75.8506,76.081,75.5914,76.0714,39134.0
2022-10-12 14:30:00,79.26,79.46,79.06,79.08,22149.0,76.081,76.2729,75.889,75.9082,22149.0
2022-10-12 15:00:00,79.06,79.29,78.97,79.05,35601.0,75.889,76.1098,75.8026,75.8794,35601.0
2022-10-12 15:30:00,79.06,79.48,78.85,78.91,135586.0,75.889,76.2921,75.6874,75.745,135586.0
2022-10-13 09:30:00,76.54,79.12,75.77,78.79,94807.0,73.4701,75.9466,72.7309,75.6298,94807.0
2022-10-13 10:00:00,78.72,79.49,78.06,78.08,94217.0,75.5626,76.3017,74.9291,74.9483,94217.0
2022-10-13 10:30:00,78.02,79.34,77.9,79.16,101592.0,74.8907,76.1578,74.7755,75.985,101592.0
2022-10-13 11:00:00,79.1,80.9,79.08,80.4,66111.0,75.9274,77.6552,75.9082,77.1752,66111.0
2022-10-13 11:30:00,80.5,81.36,80.15,80.73,39125.0,77.2712,78.0967,76.9353,77.492,39125.0
2022-10-13 12:00:00,80.77,80.87,80.06,80.22,26922.0,77.5304,77.6264,76.8489,77.0025,26922.0
2022-10-13 12:30:00,80.26,81.26,80.14,81.02,51606.0,77.0409,78.0007,76.9257,77.7704,51606.0
2022-10-13 13:00:00,81.07,81.7,81.01,81.62,33890.0,77.8184,78.4231,77.7608,78.3463,33890.0
2022-10-13 13:30:00,81.62,81.82,81.31,81.32,28440.0,78.3463,78.5383,78.0487,78.0583,28440.0
2022-10-13 14:00:00,81.32,81.39,81.12,81.12,32860.0,78.0583,78.1255,77.8664,77.8664,32860.0
2022-10-13 14:30:00,81.16,81.69,81.12,81.62,39004.0,77.9048,78.4135,77.8664,78.3463,39004.0
2022-10-13 15:00:00,81.62,81.77,81.16,81.16,38779.0,78.3463,78.4903,77.9048,77.9048,38779.0
2022-10-13 15:30:00,81.15,81.54,80.85,81.06,256224.0,77.8952,78.2695,77.6072,77.8088,256224.0
2022-10-14 09:30:00,80.89,81.09,80.03,80.81,80503.0,77.6456,77.8376,76.8201,77.5688,80503.0
2022-10-14 10:00:00,80.73,80.73,79.44,79.64,57131.0,77.492,77.492,76.2537,76.4457,57131.0
2022-10-14 10:30:00,79.62,80.07,79.37,79.58,39050.0,76.4265,76.8585,76.1865,76.3881,39050.0
2022-10-14 11:00:00,79.57,79.96,79.21,79.3,32523.0,76.3785,76.7529,76.033,76.1194,32523.0
2022-10-14 11:30:00,79.28,79.28,78.68,78.86,43054.0,76.1002,76.1002,75.5242,75.697,43054.0
2022-10-14 12:00:00,78.81,78.94,78.34,78.67,37648.0,75.649,75.7738,75.1979,75.5146,37648.0
2022-10-14 12:30:00,78.71,79.08,78.49,78.63,27554.0,75.553,75.9082,75.3418,75.4762,27554.0
2022-10-14 13:00:00,78.62,78.84,78.18,78.46,39066.0,75.4666,75.6778,75.0443,75.313,39066.0
2022-10-14 13:30:00,78.47,78.6,77.9,78.0,31317.0,75.3226,75.4474,74.7755,74.8715,31317.0
2022-10-14 14:00:00,77.92,77.92,77.54,77.64,33645.0,74.7947,74.7947,74.4299,74.5259,33645.0
2022-10-14 14:30:00,77.65,77.83,77.62,77.82,55048.0,74.5355,74.7083,74.5067,74.6987,55048.0
2022-10-14 15:00:00,77.83,78.02,77.63,77.98,64346.0,74.7083,74.8907,74.5163,74.8523,64346.0
2022-10-14 15:30:00,77.96,78.29,77.78,78.05,107008.0,74.8331,75.1499,74.6603,74.9195,107008.0
2022-10-17 09:30:00,79.03,81.33,78.96,79.85,101985.0,75.8602,78.0679,75.793,76.6473,101985.0
2022-10-17 10:00:00,79.85,80.45,79.85,80.16,67813.0,76.6473,77.2232,76.6473,76.9449,67813.0
2022-10-17 10:30:00,80.19,80.78,79.58,79.68,64855.0,76.9737,77.54,76.3881,76.4841,64855.0
2022-10-17 11:00:00,79.66,80.47,79.66,80.46,55006.0,76.4649,77.2424,76.4649,77.2328,55006.0
2022-10-17 11:30:00,80.49,80.59,80.2,80.34,48461.0,77.2616,77.3576,76.9833,77.1176,48461.0
2022-10-17 12:00:00,80.34,80.52,80.2,80.43,30678.0,77.1176,77.2904,76.9833,77.204,30678.0
2022-10-17 12:30:00,80.42,80.45,79.8,80.07,27229.0,77.1944,77.2232,76.5993,76.8585,27229.0
2022-10-17 13:00:00,80.08,80.35,79.86,80.21,62930.0,76.8681,77.1272,76.6569,76.9929,62930.0
2022-10-17 13:30:00,80.21,80.34,80.05,80.19,29984.0,76.9929,77.1176,76.8393,76.9737,29984.0
2022-10-17 14:00:00,80.14,80.28,79.88,80.07,37287.0,76.9257,77.06,76.6761,76.8585,37287.0
2022-10-17 14:30:00,80.08,80.45,79.94,80.28,32441.0,76.8681,77.2232,76.7337,77.06,32441.0
2022-10-17 15:00:00,80.27,80.53,80.17,80.44,35669.0,77.0504,77.3,76.9545,77.2136,35669.0
2022-10-17 15:30:00,80.45,80.51,79.87,79.98,178271.0,77.2232,77.2808,76.6665,76.7721,178271.0
2022-10-18 09:30:00,81.51,82.98,81.27,81.54,106340.0,78.2407,79.6518,78.0103,78.2695,106340.0
2022-10-18 10:00:00,81.46,82.43,81.35,81.37,46950.0,78.1927,79.1238,78.0871,78.1063,46950.0
2022-10-18 10:30:00,81.2,81.86,81.2,81.54,50182.0,77.9431,78.5767,77.9431,78.2695,50182.0
2022-10-18 11:00:00,81.54,81.79,80.66,80.83,33666.0,78.2695,78.5095,77.4248,77.588,33666.0
2022-10-18 11:30:00,80.86,81.38,80.65,81.14,49520.0,77.6168,78.1159,77.4152,77.8856,49520.0
2022-10-18 12:00:00,81.11,81.47,80.93,81.18,35142.0,77.8568,78.2023,77.684,77.9239,35142.0
2022-10-18 12:30:00,81.18,81.54,81.14,81.29,28383.0,77.9239,78.2695,77.8856,78.0295,28383.0
2022-10-18 13:00:00,81.3,81.68,81.07,81.59,35328.0,78.0391,78.4039,77.8184,78.3175,35328.0
2022-10-18 13:30:00,81.58,81.8,81.46,81.71,25106.0,78.3079,78.5191,78.1927,78.4327,25106.0
2022-10-18 14:00:00,81.7,81.79,81.39,81.64,31504.0,78.4231,78.5095,78.1255,78.3655,31504.0
2022-10-18 14:30:00,81.63,81.69,80.88,81.17,31377.0,78.3559,78.4135,77.636,77.9144,31377.0
2022-10-18 15:00:00,81.15,81.39,80.93,81.32,48724.0,77.8952,78.1255,77.684,78.0583,48724.0
2022-10-18 15:30:00,81.25,81.74,81.23,81.74,131400.0,77.9911,78.4615,77.9719,78.4615,131400.0
2022-10-19 09:30:00,81.56,82.86,81.21,81.45,79457.0,78.2887,79.5366,77.9527,78.1831,79457.0
2022-10-19 10:00:00,81.42,82.4,81.25,82.28,60219.0,78.1543,79.095,77.9911,78.9798,60219.0
2022-10-19 10:30:00,82.36,82.4,81.14,81.26,52465.0,79.0566,79.095,77.8856,78.0007,52465.0
2022-10-19 11:00:00,81.32,81.61,80.97,81.11,61224.0,78.0583,78.3367,77.7224,77.8568,61224.0
2022-10-19 11:30:00,81.11,81.41,80.94,81.23,40421.0,77.8568,78.1447,77.6936,77.9719,40421.0
2022-10-19 12:00:00,81.21,81.37,81.04,81.14,46689.0,77.9527,78.1063,77.7896,77.8856,46689.0
2022-10-19 12:30:00,81.12,81.28,80.73,80.94,47579.0,77.8664,78.0199,77.492,77.6936,47579.0
2022-10-19 13:00:00,80.95,80.98,80.5,80.61,47621.0,77.7032,77.732,77.2712,77.3768,47621.0
2022-10-19 13:30:00,80.63,80.65,80.16,80.38,51880.0,77.396,77.4152,76.9449,77.156,51880.0
2022-10-19 14:00:00,80.35,80.67,80.32,80.48,86272.0,77.1272,77.4344,77.0984,77.252,86272.0
2022-10-19 14:30:00,80.5,80.62,80.37,80.49,79108.0,77.2712,77.3864,77.1464,77.2616,79108.0
2022-10-19 15:00:00,80.48,80.84,80.27,80.3,105278.0,77.252,77.5976,77.0504,77.0792,105278.0
2022-10-19 15:30:00,80.29,80.73,80.22,80.65,244085.0,77.0696,77.492,77.0025,77.4152,244085.0
2022-10-20 09:30:00,80.33,83.29,80.0,82.21,173560.0,77.108,79.9493,76.7913,78.9126,173560.0
2022-10-20 10:00:00,82.24,84.76,82.0,84.75,108423.0,78.9414,81.3604,78.7111,81.3508,108423.0
2022-10-20 10:30:00,84.76,86.9,84.44,86.71,150516.0,81.3604,83.4145,81.0532,83.2321,150516.0
2022-10-20 11:00:00,86.71,87.19,85.51,85.62,103429.0,83.2321,83.6929,82.0803,82.1859,103429.0
2022-10-20 11:30:00,85.69,86.58,85.3,85.83,65284.0,82.2531,83.1074,81.8787,82.3874,65284.0
2022-10-20 12:00:00,85.87,85.91,84.94,85.0,90448.0,82.4258,82.4642,81.5331,81.5907,90448.0
2022-10-20 12:30:00,85.03,85.36,84.62,84.93,69267.0,81.6195,81.9363,81.226,81.5235,69267.0
2022-10-20 13:00:00,84.93,85.08,84.4,85.0,79101.0,81.5235,81.6675,81.0148,81.5907,79101.0
2022-10-20 13:30:00,85.02,85.53,84.85,85.17,78858.0,81.6099,82.0995,81.4467,81.7539,78858.0
2022-10-20 14:00:00,85.17,85.18,84.46,84.47,61634.0,81.7539,81.7635,81.0724,81.082,61634.0
2022-10-20 14:30:00,84.43,84.98,84.19,84.89,82656.0,81.0436,81.5715,80.8132,81.4851,82656.0
2022-10-20 15:00:00,84.9,85.4,84.68,84.89,107133.0,81.4947,81.9747,81.2836,81.4851,107133.0
2022-10-20 15:30:00,84.85,85.84,84.66,85.63,383082.0,81.4467,82.397,81.2644,82.1955,383082.0
2022-10-21 09:30:00,86.17,88.38,86.08,88.37,184335.0,82.7138,84.8352,82.6274,84.8256,184335.0
2022-10-21 10:00:00,88.45,90.17,88.34,88.9,177768.0,84.9024,86.5534,84.7968,85.3343,177768.0
2022-10-21 10:30:00,88.85,90.5,88.53,89.83,129596.0,85.2863,86.8701,84.9791,86.227,129596.0
2022-10-21 11:00:00,89.81,91.35,89.56,91.28,173766.0,86.2078,87.686,85.9678,87.6188,173766.0
2022-10-21 11:30:00,91.25,91.72,91.06,91.39,140661.0,87.5901,88.0412,87.4077,87.7244,140661.0
2022-10-21 12:00:00,91.4,91.46,90.21,90.23,142499.0,87.734,87.7916,86.5918,86.611,142499.0
2022-10-21 12:30:00,90.25,91.07,89.88,90.78,208464.0,86.6302,87.4173,86.275,87.1389,208464.0
2022-10-21 13:00:00,90.79,91.86,90.77,91.55,101640.0,87.1485,88.1756,87.1293,87.878,101640.0
2022-10-21 13:30:00,91.55,92.48,91.52,92.48,140953.0,87.878,88.7707,87.8492,88.7707,140953.0
2022-10-21 14:00:00,92.48,93.29,92.39,93.06,199924.0,88.7707,89.5482,88.6843,89.3275,199924.0
2022-10-21 14:30:00,93.06,93.24,92.22,92.34,117656.0,89.3275,89.5002,88.5211,88.6363,117656.0
2022-10-21 15:00:00,92.37,93.08,92.31,92.94,219447.0,88.6651,89.3467,88.6075,89.2123,219447.0
2022-10-21 15:30:00,92.94,93.09,92.6,92.9,428111.0,89.2123,89.3563,88.8859,89.1739,428111.0
2022-10-24 09:30:00,92.98,95.18,92.55,94.93,266733.0,89.2507,91.3624,88.8379,91.1225,266733.0
2022-10-24 10:00:00,94.77,94.82,93.18,94.65,135662.0,90.9689,91.0169,89.4426,90.8537,135662.0
2022-10-24 10:30:00,94.65,95.57,94.36,95.23,128272.0,90.8537,91.7368,90.5753,91.4104,128272.0
2022-10-24 11:00:00,95.18,95.63,94.52,94.53,121944.0,91.3624,91.7944,90.7289,90.7385,121944.0
2022-10-24 11:30:00,94.47,95.59,94.21,95.31,202250.0,90.6809,91.756,90.4313,91.4872,202250.0
2022-10-24 12:00:00,95.31,95.66,94.82,95.04,157470.0,91.4872,91.8232,91.0169,91.228,157470.0
2022-10-24 12:30:00,95.01,95.33,94.61,94.61,134370.0,91.1992,91.5064,90.8153,90.8153,134370.0
2022-10-24 13:00:00,94.66,94.86,94.3,94.72,46969.0,90.8633,91.0553,90.5177,90.9209,46969.0
2022-10-24 13:30:00,94.7,95.19,94.7,94.83,68251.0,90.9017,91.372,90.9017,91.0265,68251.0
2022-10-24 14:00:00,94.85,95.03,94.47,94.89,61863.0,91.0457,91.2184,90.6809,91.0841,61863.0
2022-10-24 14:30:00,94.95,95.32,94.83,95.17,99700.0,91.1416,91.4968,91.0265,91.3528,99700.0
2022-10-24 15:00:00,95.19,95.54,95.05,95.49,119832.0,91.372,91.708,91.2376,91.66,119832.0
2022-10-24 15:30:00,95.51,96.48,95.37,96.2,584515.0,91.6792,92.6103,91.5448,92.3415,584515.0
2022-10-25 09:30:00,94.88,96.48,94.32,96.16,244894.0,91.0745,92.6103,90.5369,92.3031,244894.0
2022-10-25 10:00:00,96.28,96.67,95.28,96.67,98580.0,92.4183,92.7927,91.4584,92.7927,98580.0
2022-10-25 10:30:00,96.61,96.8,95.76,95.91,105646.0,92.7351,92.9174,91.9192,92.0631,105646.0
2022-10-25 11:00:00,95.91,96.75,95.82,96.64,79461.0,92.0631,92.8695,91.9768,92.7639,79461.0
2022-10-25 11:30:00,96.65,97.57,96.6,97.28,84953.0,92.7735,93.6566,92.7255,93.3782,84953.0
2022-10-25 12:00:00,97.31,97.61,97.22,97.45,37060.0,93.407,93.695,93.3206,93.5414,37060.0
2022-10-25 12:30:00,97.42,97.69,97.33,97.45,35758.0,93.5126,93.7718,93.4262,93.5414,35758.0
2022-10-25 13:00:00,97.46,97.71,97.37,97.65,47371.0,93.551,93.7909,93.4646,93.7334,47371.0
2022-10-25 13:30:00,97.65,97.8,97.4,97.55,43568.0,93.7334,93.8773,93.4934,93.6374,43568.0
2022-10-25 14:00:00,97.53,97.8,97.53,97.63,44734.0,93.6182,93.8773,93.6182,93.7142,44734.0
2022-10-25 14:30:00,97.61,97.65,96.81,97.15,64663.0,93.695,93.7334,92.927,93.2534,64663.0
2022-10-25 15:00:00,97.12,97.65,97.05,97.63,61341.0,93.2246,93.7334,93.1574,93.7142,61341.0
2022-10-25 15:30:00,97.65,97.88,97.42,97.75,319555.0,93.7334,93.9541,93.5126,93.8293,319555.0
2022-10-26 09:30:00,97.97,98.34,96.42,97.49,145878.0,94.0405,94.3957,92.5527,93.5798,145878.0
2022-10-26 10:00:00,97.57,98.55,97.54,98.42,67973.0,93.6566,94.5973,93.6278,94.4725,67973.0
2022-10-26 10:30:00,98.45,98.57,97.86,98.05,57485.0,94.5013,94.6165,93.9349,94.1173,57485.0
2022-10-26 11:00:00,98.1,99.55,98.1,99.47,101625.0,94.1653,95.5571,94.1653,95.4804,101625.0
2022-10-26 11:30:00,99.44,99.82,99.35,99.59,101705.0,95.4516,95.8163,95.3652,95.5955,101705.0
2022-10-26 12:00:00,99.57,100.2,99.49,100.06,103705.0,95.5763,96.1811,95.4996,96.0467,103705.0
2022-10-26 12:30:00,100.12,100.39,99.23,99.23,62768.0,96.1043,96.3635,95.25,95.25,62768.0
2022-10-26 13:00:00,99.21,99.23,98.58,98.65,66525.0,95.2308,95.25,94.6261,94.6932,66525.0
2022-10-26 13:30:00,98.59,98.99,98.42,98.93,91605.0,94.6357,95.0196,94.4725,94.962,91605.0
2022-10-26 14:00:00,98.92,99.35,98.81,98.81,48223.0,94.9524,95.3652,94.8468,94.8468,48223.0
2022-10-26 14:30:00,98.85,99.14,98.38,98.51,66994.0,94.8852,95.1636,94.4341,94.5589,66994.0
2022-10-26 15:00:00,98.51,98.67,98.18,98.57,65951.0,94.5589,94.7124,94.2421,94.6165,65951.0
2022-10-26 15:30:00,98.56,98.92,98.02,98.03,231643.0,94.6069,94.9524,94.0885,94.0981,231643.0
2022-10-27 09:30:00,98.03,98.61,96.1,97.28,139838.0,94.0981,94.6548,92.2455,93.3782,139838.0
2022-10-27 10:00:00,97.32,98.0,96.92,97.26,94688.0,93.4166,94.0693,93.0326,93.359,94688.0
2022-10-27 10:30:00,97.32,97.4,96.65,96.68,68433.0,93.4166,93.4934,92.7735,92.8023,68433.0
2022-10-27 11:00:00,96.68,97.49,96.61,97.24,59645.0,92.8023,93.5798,92.7351,93.3398,59645.0
2022-10-27 11:30:00,97.26,97.9,97.08,97.6,45175.0,93.359,93.9733,93.1862,93.6854,45175.0
2022-10-27 12:00:00,97.54,97.9,97.22,97.29,36776.0,93.6278,93.9733,93.3206,93.3878,36776.0
2022-10-27 12:30:00,97.3,97.87,97.27,97.84,29316.0,93.3974,93.9445,93.3686,93.9157,29316.0
2022-10-27 13:00:00,97.9,98.04,97.43,97.49,52063.0,93.9733,94.1077,93.5222,93.5798,52063.0
2022-10-27 13:30:00,97.46,97.64,97.18,97.18,60168.0,93.551,93.7238,93.2822,93.2822,60168.0
2022-10-27 14:00:00,97.18,97.75,97.18,97.68,39796.0,93.2822,93.8293,93.2822,93.7622,39796.0
2022-10-27 14:30:00,97.63,97.9,97.55,97.76,92643.0,93.7142,93.9733,93.6374,93.8389,92643.0
2022-10-27 15:00:00,97.77,98.62,97.77,98.27,112016.0,93.8485,94.6644,93.8485,94.3285,112016.0
2022-10-27 15:30:00,98.26,98.74,97.15,97.46,403758.0,94.3189,94.7796,93.2534,93.551,403758.0
2022-10-28 09:30:00,96.09,97.22,94.6,96.52,182768.0,92.2359,93.3206,90.8057,92.6487,182768.0
2022-10-28 10:00:00,96.54,96.98,94.32,95.25,151384.0,92.6679,93.0902,90.5369,91.4296,151384.0
2022-10-28 10:30:00,95.22,95.39,94.15,95.3,104774.0,91.4008,91.564,90.3737,91.4776,104774.0
2022-10-28 11:00:00,95.3,95.56,94.72,95.22,85396.0,91.4776,91.7272,90.9209,91.4008,85396.0
2022-10-28 11:30:00,95.19,95.2,94.07,94.2,82190.0,91.372,91.3816,90.2969,90.4217,82190.0
2022-10-28 12:00:00,94.24,94.92,94.24,94.53,88085.0,90.4601,91.1129,90.4601,90.7385,88085.0
2022-10-28 12:30:00,94.51,95.15,94.45,94.54,66946.0,90.7193,91.3336,90.6617,90.7481,66946.0
2022-10-28 13:00:00,94.56,94.8,94.25,94.3,63349.0,90.7673,90.9977,90.4697,90.5177,63349.0
2022-10-28 13:30:00,94.34,94.87,94.29,94.76,56439.0,90.5561,91.0649,90.5081,90.9593,56439.0
2022-10-28 14:00:00,94.73,95.17,94.44,94.74,77230.0,90.9305,91.3528,90.6521,90.9401,77230.0
2022-10-28 14:30:00,94.76,94.93,94.41,94.58,76547.0,90.9593,91.1225,90.6233,90.7865,76547.0
2022-10-28 15:00:00,94.56,94.92,94.54,94.88,77909.0,90.7673,91.1129,90.7481,91.0745,77909.0
2022-10-28 15:30:00,94.84,94.84,94.19,94.47,296650.0,91.0361,91.0361,90.4121,90.6809,296650.0
2022-10-31 09:30:00,93.67,95.01,92.87,94.89,127831.0,89.913,91.1992,89.1451,91.0841,127831.0
2022-10-31 10:00:00,94.9,95.3,94.02,94.15,79740.0,91.0937,91.4776,90.249,90.3737,79740.0
2022-10-31 10:30:00,94.22,94.72,93.95,94.1,45492.0,90.4409,90.9209,90.1818,90.3257,45492.0
2022-10-31 11:00:00,94.03,94.65,94.0,94.58,48994.0,90.2585,90.8537,90.2298,90.7865,48994.0
2022-10-31 11:30:00,94.54,94.85,94.24,94.48,44229.0,90.7481,91.0457,90.4601,90.6905,44229.0
2022-10-31 12:00:00,94.44,94.78,94.16,94.59,32652.0,90.6521,90.9785,90.3833,90.7961,32652.0
2022-10-31 12:30:00,94.55,94.55,93.42,93.45,35437.0,90.7577,90.7577,89.673,89.7018,35437.0
2022-10-31 13:00:00,93.46,94.1,93.37,94.1,29114.0,89.7114,90.3257,89.625,90.3257,29114.0
2022-10-31 13:30:00,94.1,94.47,94.03,94.32,36355.0,90.3257,90.6809,90.2585,90.5369,36355.0
2022-10-31 14:00:00,94.29,94.52,94.25,94.28,29303.0,90.5081,90.7289,90.4697,90.4985,29303.0
2022-10-31 14:30:00,94.28,94.56,94.1,94.2,26865.0,90.4985,90.7673,90.3257,90.4217,26865.0
2022-10-31 15:00:00,94.15,94.21,93.9,94.06,40838.0,90.3737,90.4313,90.1338,90.2873,40838.0
2022-10-31 15:30:00,94.05,94.56,93.92,94.05,194300.0,90.2777,90.7673,90.153,90.2777,194300.0
2022-11-01 09:30:00,96.16,96.61,93.73,93.87,69763.0,92.3031,92.7351,89.9706,90.105,69763.0
2022-11-01 10:00:00,93.88,93.88,92.92,93.34,63340.0,90.1146,90.1146,89.1931,89.5962,63340.0
2022-11-01 10:30:00,93.37,93.62,92.86,93.03,78325.0,89.625,89.865,89.1355,89.2987,78325.0
2022-11-01 11:00:00,93.03,94.54,93.03,94.52,65324.0,89.2987,90.7481,89.2987,90.7289,65324.0
2022-11-01 11:30:00,94.53,95.39,94.32,95.37,47410.0,90.7385,91.564,90.5369,91.5448,47410.0
2022-11-01 12:00:00,95.43,96.01,95.38,95.75,58564.0,91.6024,92.1591,91.5544,91.9096,58564.0
2022-11-01 12:30:00,95.71,96.47,95.71,96.31,34661.0,91.8712,92.6007,91.8712,92.4471,34661.0
2022-11-01 13:00:00,96.36,96.67,96.08,96.61,39225.0,92.4951,92.7927,92.2263,92.7351,39225.0
2022-11-01 13:30:00,96.61,96.8,96.47,96.62,40829.0,92.7351,92.9174,92.6007,92.7447,40829.0
2022-11-01 14:00:00,96.64,96.79,96.21,96.27,51131.0,92.7639,92.9078,92.3511,92.4087,51131.0
2022-11-01 14:30:00,96.26,96.94,96.14,96.94,48527.0,92.3991,93.0518,92.2839,93.0518,48527.0
2022-11-01 15:00:00,96.91,97.02,96.61,96.66,66877.0,93.023,93.1286,92.7351,92.7831,66877.0
2022-11-01 15:30:00,96.66,96.97,96.58,96.64,198439.0,92.7831,93.0806,92.7063,92.7639,198439.0
2022-11-02 09:30:00,95.86,96.04,94.4,94.47,99246.0,92.0151,92.1879,90.6137,90.6809,99246.0
2022-11-02 10:00:00,94.28,94.55,93.52,93.59,55247.0,90.4985,90.7577,89.769,89.8362,55247.0
2022-11-02 10:30:00,93.57,94.15,93.2,94.0,83975.0,89.817,90.3737,89.4618,90.2298,83975.0
2022-11-02 11:00:00,94.04,94.94,94.04,94.7,38894.0,90.2681,91.132,90.2681,90.9017,38894.0
2022-11-02 11:30:00,94.73,95.07,94.64,94.77,37179.0,90.9305,91.2568,90.8441,90.9689,37179.0
2022-11-02 12:00:00,94.79,94.89,94.28,94.72,33831.0,90.9881,91.0841,90.4985,90.9209,33831.0
2022-11-02 12:30:00,94.69,94.85,94.36,94.77,26684.0,90.8921,91.0457,90.5753,90.9689,26684.0
2022-11-02 13:00:00,94.75,94.75,94.23,94.34,20271.0,90.9497,90.9497,90.4505,90.5561,20271.0
2022-11-02 13:30:00,94.34,94.85,94.33,94.76,30961.0,90.5561,91.0457,90.5465,90.9593,30961.0
2022-11-02 14:00:00,94.81,95.84,94.7,95.84,139193.0,91.0073,91.996,90.9017,91.996,139193.0
2022-11-02 14:30:00,95.88,95.96,92.94,93.62,103083.0,92.0343,92.1111,89.2123,89.865,103083.0
2022-11-02 15:00:00,93.64,94.38,92.32,92.76,67840.0,89.8842,90.5945,88.6171,89.0395,67840.0
2022-11-02 15:30:00,92.71,93.01,92.19,92.29,134905.0,88.9915,89.2795,88.4923,88.5883,134905.0
2022-11-03 09:30:00,91.88,92.66,91.14,91.39,97118.0,88.1948,88.9435,87.4845,87.7244,97118.0
2022-11-03 10:00:00,91.53,92.97,91.42,92.85,77983.0,87.8588,89.2411,87.7532,89.1259,77983.0
2022-11-03 10:30:00,92.85,93.08,92.21,92.61,59451.0,89.1259,89.3467,88.5115,88.8955,59451.0
2022-11-03 11:00:00,92.48,92.48,91.99,92.27,32583.0,88.7707,88.7707,88.3004,88.5691,32583.0
2022-11-03 11:30:00,92.25,92.8,91.87,92.58,38884.0,88.5499,89.0779,88.1852,88.8667,38884.0
2022-11-03 12:00:00,92.64,93.05,92.64,92.79,32063.0,88.9243,89.3179,88.9243,89.0683,32063.0
2022-11-03 12:30:00,92.71,93.32,92.37,93.09,27597.0,88.9915,89.577,88.6651,89.3563,27597.0
2022-11-03 13:00:00,93.11,93.18,92.66,92.68,15033.0,89.3754,89.4426,88.9435,88.9627,15033.0
2022-11-03 13:30:00,92.66,92.78,92.37,92.61,22953.0,88.9435,89.0587,88.6651,88.8955,22953.0
2022-11-03 14:00:00,92.61,92.73,92.44,92.5,22596.0,88.8955,89.0107,88.7323,88.7899,22596.0
2022-11-03 14:30:00,92.51,92.83,92.43,92.81,16416.0,88.7995,89.1067,88.7227,89.0875,16416.0
2022-11-03 15:00:00,92.8,92.81,92.39,92.53,26495.0,89.0779,89.0875,88.6843,88.8187,26495.0
2022-11-03 15:30:00,92.52,92.52,91.53,91.56,119205.0,88.8091,88.8091,87.8588,87.8876,119205.0
2022-11-04 09:30:00,95.58,96.15,92.85,94.17,161087.0,91.7464,92.2935,89.1259,90.3929,161087.0
2022-11-04 10:00:00,94.25,95.87,94.05,95.87,81007.0,90.4697,92.0247,90.2777,92.0247,81007.0
2022-11-04 10:30:00,95.68,96.26,95.44,95.92,78138.0,91.8424,92.3991,91.612,92.0727,78138.0
2022-11-04 11:00:00,95.97,96.34,95.12,95.12,60392.0,92.1207,92.4759,91.3048,91.3048,60392.0
2022-11-04 11:30:00,95.16,95.48,94.45,94.47,32967.0,91.3432,91.6504,90.6617,90.6809,32967.0
2022-11-04 12:00:00,94.41,94.64,93.8,94.49,38066.0,90.6233,90.8441,90.0378,90.7001,38066.0
2022-11-04 12:30:00,94.49,94.53,93.77,94.16,20074.0,90.7001,90.7385,90.009,90.3833,20074.0
2022-11-04 13:00:00,94.12,94.43,93.78,94.11,19177.0,90.3449,90.6425,90.0186,90.3353,19177.0
2022-11-04 13:30:00,94.11,94.38,93.94,93.99,14159.0,90.3353,90.5945,90.1722,90.2202,14159.0
2022-11-04 14:00:00,94.06,94.46,93.75,94.38,29325.0,90.2873,90.6713,89.9898,90.5945,29325.0
2022-11-04 14:30:00,94.4,95.03,94.37,94.9,24488.0,90.6137,91.2184,90.5849,91.0937,24488.0
2022-11-04 15:00:00,94.89,95.16,94.73,94.87,38867.0,91.0841,91.3432,90.9305,91.0649,38867.0
2022-11-04 15:30:00,94.89,95.4,94.76,95.4,169241.0,91.0841,91.5736,90.9593,91.5736,169241.0
2022-11-07 09:30:00,95.93,96.99,95.14,95.37,81964.0,92.0823,93.0998,91.324,91.5448,81964.0
2022-11-07 10:00:00,95.31,96.78,94.91,96.76,59009.0,91.4872,92.8982,91.1033,92.8791,59009.0
2022-11-07 10:30:00,96.78,97.17,96.16,97.01,79946.0,92.8982,93.2726,92.3031,93.119,79946.0
2022-11-07 11:00:00,97.06,97.36,96.85,97.16,38048.0,93.167,93.455,92.9654,93.263,38048.0
2022-11-07 11:30:00,97.19,97.38,96.57,96.57,29064.0,93.2918,93.4742,92.6967,92.6967,29064.0
2022-11-07 12:00:00,96.58,97.1,96.41,97.06,26068.0,92.7063,93.2054,92.5431,93.167,26068.0
2022-11-07 12:30:00,97.06,97.1,96.36,96.56,21409.0,93.167,93.2054,92.4951,92.6871,21409.0
2022-11-07 13:00:00,96.56,96.83,96.45,96.78,34363.0,92.6871,92.9462,92.5815,92.8982,34363.0
2022-11-07 13:30:00,96.82,96.99,96.31,96.49,35797.0,92.9366,93.0998,92.4471,92.6199,35797.0
2022-11-07 14:00:00,96.52,96.73,96.29,96.42,28297.0,92.6487,92.8503,92.4279,92.5527,28297.0
2022-11-07 14:30:00,96.47,96.66,96.18,96.19,37303.0,92.6007,92.7831,92.3223,92.3319,37303.0
2022-11-07 15:00:00,96.25,96.44,95.95,95.98,40508.0,92.3895,92.5719,92.1015,92.1303,40508.0
2022-11-07 15:30:00,95.99,96.23,95.88,96.0,79500.0,92.1399,92.3703,92.0343,92.1495,79500.0
2022-11-08 09:30:00,96.24,96.93,95.53,96.32,71057.0,92.3799,93.0422,91.6984,92.4567,71057.0
2022-11-08 10:00:00,96.35,97.51,96.23,97.33,53568.0,92.4855,93.599,92.3703,93.4262,53568.0
2022-11-08 10:30:00,97.38,97.74,97.11,97.59,73767.0,93.4742,93.8197,93.215,93.6758,73767.0
2022-11-08 11:00:00,97.69,98.25,97.42,97.43,59616.0,93.7718,94.3093,93.5126,93.5222,59616.0
2022-11-08 11:30:00,97.43,97.62,96.97,97.06,41818.0,93.5222,93.7046,93.0806,93.167,41818.0
2022-11-08 12:00:00,97.01,97.46,96.89,97.28,20256.0,93.119,93.551,93.0038,93.3782,20256.0
2022-11-08 12:30:00,97.31,97.57,97.18,97.19,26002.0,93.407,93.6566,93.2822,93.2918,26002.0
2022-11-08 13:00:00,97.13,97.18,95.77,95.86,45218.0,93.2342,93.2822,91.9288,92.0151,45218.0
2022-11-08 13:30:00,95.8,96.47,95.6,96.05,45865.0,91.9576,92.6007,91.7656,92.1975,45865.0
2022-11-08 14:00:00,96.04,96.49,95.64,95.64,34196.0,92.1879,92.6199,91.804,91.804,34196.0
2022-11-08 14:30:00,95.73,97.09,95.56,97.03,50658.0,91.8904,93.1958,91.7272,93.1382,50658.0
2022-11-08 15:00:00,96.99,97.4,96.99,97.11,54297.0,93.0998,93.4934,93.0998,93.215,54297.0
2022-11-08 15:30:00,97.15,97.51,96.71,96.8,160690.0,93.2534,93.599,92.8311,92.9174,160690.0
2022-11-09 09:30:00,95.46,95.95,94.36,95.52,104235.0,91.6312,92.1015,90.5753,91.6888,104235.0
2022-11-09 10:00:00,95.75,96.57,95.22,95.24,38988.0,91.9096,92.6967,91.4008,91.42,38988.0
2022-11-09 10:30:00,95.25,95.69,94.95,95.02,36587.0,91.4296,91.852,91.1416,91.2088,36587.0
2022-11-09 11:00:00,95.09,95.36,94.81,95.22,38954.0,91.276,91.5352,91.0073,91.4008,38954.0
2022-11-09 11:30:00,95.13,95.48,94.76,94.77,49162.0,91.3144,91.6504,90.9593,90.9689,49162.0
2022-11-09 12:00:00,94.77,94.89,93.79,93.82,51089.0,90.9689,91.0841,90.0282,90.057,51089.0
2022-11-09 12:30:00,93.76,94.09,93.65,93.98,34208.0,89.9994,90.3161,89.8938,90.2106,34208.0
2022-11-09 13:00:00,94.0,94.0,93.32,93.38,30450.0,90.2298,90.2298,89.577,89.6346,30450.0
2022-11-09 13:30:00,93.18,93.25,92.37,92.61,55431.0,89.4426,89.5098,88.6651,88.8955,55431.0
2022-11-09 14:00:00,92.59,92.74,92.33,92.45,36015.0,88.8763,89.0203,88.6267,88.7419,36015.0
2022-11-09 14:30:00,92.44,92.44,92.03,92.13,23296.0,88.7323,88.7323,88.3388,88.4348,23296.0
2022-11-09 15:00:00,92.12,92.73,92.11,92.32,32404.0,88.4252,89.0107,88.4156,88.6171,32404.0
2022-11-09 15:30:00,92.3,92.32,91.56,92.05,224378.0,88.5979,88.6171,87.8876,88.358,224378.0
2022-11-10 09:30:00,95.0,95.37,93.4,94.54,127476.0,91.1896,91.5448,89.6538,90.7481,127476.0
2022-11-10 10:00:00,94.47,95.1,93.71,94.67,76580.0,90.6809,91.2856,89.9514,90.8729,76580.0
2022-11-10 10:30:00,94.74,95.11,93.97,95.04,55589.0,90.9401,91.2952,90.201,91.228,55589.0
2022-11-10 11:00:00,95.11,95.52,94.74,95.12,46550.0,91.2952,91.6888,90.9401,91.3048,46550.0
2022-11-10 11:30:00,95.15,95.74,94.99,95.6,78174.0,91.3336,91.9,91.18,91.7656,78174.0
2022-11-10 12:00:00,95.67,95.77,94.73,94.73,39664.0,91.8328,91.9288,90.9305,90.9305,39664.0
2022-11-10 12:30:00,94.8,94.99,94.58,94.7,68857.0,90.9977,91.18,90.7865,90.9017,68857.0
2022-11-10 13:00:00,94.69,95.05,94.56,94.97,35803.0,90.8921,91.2376,90.7673,91.1608,35803.0
2022-11-10 13:30:00,95.03,95.13,94.65,94.72,27713.0,91.2184,91.3144,90.8537,90.9209,27713.0
2022-11-10 14:00:00,94.68,95.75,94.68,95.72,56960.0,90.8825,91.9096,90.8825,91.8808,56960.0
2022-11-10 14:30:00,95.73,96.11,95.41,95.93,73635.0,91.8904,92.2551,91.5832,92.0823,73635.0
2022-11-10 15:00:00,95.93,96.5,95.93,96.26,76307.0,92.0823,92.6295,92.0823,92.3991,76307.0
2022-11-10 15:30:00,96.26,96.46,96.07,96.34,160503.0,92.3991,92.5911,92.2167,92.4759,160503.0
2022-11-11 09:30:00,100.0,101.91,99.27,100.67,248500.0,95.9891,97.8225,95.2884,96.6322,248500.0
2022-11-11 10:00:00,100.65,101.71,100.06,101.1,125668.0,96.613,97.6305,96.0467,97.045,125668.0
2022-11-11 10:30:00,101.12,101.42,100.19,101.0,89585.0,97.0642,97.3521,96.1715,96.949,89585.0
2022-11-11 11:00:00,101.06,101.4,99.49,99.49,59930.0,97.0066,97.3329,95.4996,95.4996,59930.0
2022-11-11 11:30:00,99.49,99.87,99.0,99.15,46426.0,95.4996,95.8643,95.0292,95.1732,46426.0
2022-11-11 12:00:00,99.13,99.48,98.72,99.22,34512.0,95.154,95.49,94.7604,95.2404,34512.0
2022-11-11 12:30:00,99.22,99.37,98.15,98.6,47873.0,95.2404,95.3844,94.2133,94.6453,47873.0
2022-11-11 13:00:00,98.62,98.8,98.22,98.42,42964.0,94.6644,94.8372,94.2805,94.4725,42964.0
2022-11-11 13:30:00,98.39,98.54,97.49,97.61,36461.0,94.4437,94.5877,93.5798,93.695,36461.0
2022-11-11 14:00:00,97.6,97.66,96.92,97.39,55156.0,93.6854,93.743,93.0326,93.4838,55156.0
2022-11-11 14:30:00,97.3,97.63,97.13,97.28,59899.0,93.3974,93.7142,93.2342,93.3782,59899.0
2022-11-11 15:00:00,97.27,97.27,96.28,96.85,62056.0,93.3686,93.3686,92.4183,92.9654,62056.0
2022-11-11 15:30:00,96.85,96.91,96.48,96.78,224960.0,92.9654,93.023,92.6103,92.8982,224960.0
2022-11-14 09:30:00,96.27,99.91,95.38,99.69,154583.0,92.4087,95.9027,91.5544,95.6915,154583.0
2022-11-14 10:00:00,99.7,101.62,99.47,101.34,108041.0,95.7011,97.5441,95.4804,97.2754,108041.0
2022-11-14 10:30:00,101.27,102.87,101.08,102.84,107838.0,97.2082,98.744,97.0258,98.7152,107838.0
2022-11-14 11:00:00,102.85,102.97,101.06,101.71,68175.0,98.7248,98.84,97.0066,97.6305,68175.0
2022-11-14 11:30:00,101.7,101.95,101.19,101.37,58074.0,97.6209,97.8609,97.1314,97.3041,58074.0
2022-11-14 12:00:00,101.44,101.73,101.05,101.43,35718.0,97.3713,97.6497,96.997,97.3617,35718.0
2022-11-14 12:30:00,101.43,101.75,101.17,101.46,29661.0,97.3617,97.6689,97.1122,97.3905,29661.0
2022-11-14 13:00:00,101.47,101.98,101.44,101.91,27772.0,97.4001,97.8897,97.3713,97.8225,27772.0
2022-11-14 13:30:00,101.89,102.26,101.88,102.23,47712.0,97.8033,98.1585,97.7937,98.1297,47712.0
2022-11-14 14:00:00,102.22,102.28,101.54,101.63,26322.0,98.1201,98.1776,97.4673,97.5537,26322.0
2022-11-14 14:30:00,101.69,102.08,101.57,101.83,35027.0,97.6113,97.9857,97.4961,97.7457,35027.0
2022-11-14 15:00:00,101.94,102.08,101.37,101.55,39922.0,97.8513,97.9857,97.3041,97.4769,39922.0
2022-11-14 15:30:00,101.52,101.65,100.34,100.4,167187.0,97.4481,97.5729,96.3155,96.3731,167187.0
2022-11-15 09:30:00,100.84,101.39,99.65,101.08,103255.0,96.7954,97.3233,95.6531,97.0258,103255.0
2022-11-15 10:00:00,101.08,101.14,100.04,100.7,67729.0,97.0258,97.0834,96.0275,96.661,67729.0
2022-11-15 10:30:00,100.57,101.27,100.33,100.68,49563.0,96.5362,97.2082,96.3059,96.6418,49563.0
2022-11-15 11:00:00,100.67,101.4,100.66,100.72,57782.0,96.6322,97.3329,96.6226,96.6802,57782.0
2022-11-15 11:30:00,100.77,102.09,100.77,102.04,62640.0,96.7282,97.9953,96.7282,97.9473,62640.0
2022-11-15 12:00:00,102.07,102.74,101.68,102.62,69261.0,97.9761,98.6192,97.6017,98.504,69261.0
2022-11-15 12:30:00,102.62,102.9,102.27,102.85,51651.0,98.504,98.7728,98.1681,98.7248,51651.0
2022-11-15 13:00:00,102.89,103.0,101.19,101.34,99651.0,98.7632,98.8688,97.1314,97.2754,99651.0
2022-11-15 13:30:00,101.38,101.59,100.73,100.98,86089.0,97.3137,97.5153,96.6898,96.9298,86089.0
2022-11-15 14:00:00,100.97,101.57,100.55,101.05,58828.0,96.9202,97.4961,96.517,96.997,58828.0
2022-11-15 14:30:00,101.01,101.51,100.86,101.08,42913.0,96.9586,97.4385,96.8146,97.0258,42913.0
2022-11-15 15:00:00,101.09,101.37,100.96,101.01,48000.0,97.0354,97.3041,96.9106,96.9586,48000.0
2022-11-15 15:30:00,101.0,101.14,100.08,100.52,166532.0,96.949,97.0834,96.0659,96.4882,166532.0
2022-11-16 09:30:00,98.67,99.95,97.8,99.93,79635.0,94.7124,95.9411,93.8773,95.9219,79635.0
2022-11-16 10:00:00,99.97,100.21,99.41,99.83,32572.0,95.9603,96.1907,95.4228,95.8259,32572.0
2022-11-16 10:30:00,99.81,100.15,99.11,99.17,48577.0,95.8067,96.1331,95.1348,95.1924,48577.0
2022-11-16 11:00:00,99.08,99.43,98.71,98.72,37626.0,95.106,95.442,94.7508,94.7604,37626.0
2022-11-16 11:30:00,98.74,99.09,98.16,98.93,34899.0,94.7796,95.1156,94.2229,94.962,34899.0
2022-11-16 12:00:00,98.97,99.45,98.76,99.0,21286.0,95.0004,95.4612,94.7988,95.0292,21286.0
2022-11-16 12:30:00,99.0,99.51,98.96,99.05,16566.0,95.0292,95.5188,94.9908,95.0772,16566.0
2022-11-16 13:00:00,99.01,99.25,98.88,99.0,20924.0,95.0388,95.2692,94.914,95.0292,20924.0
2022-11-16 13:30:00,98.99,99.07,98.59,98.62,19068.0,95.0196,95.0964,94.6357,94.6644,19068.0
2022-11-16 14:00:00,98.66,99.3,98.65,99.24,21389.0,94.7028,95.3172,94.6932,95.2596,21389.0
2022-11-16 14:30:00,99.21,99.66,98.87,99.66,33045.0,95.2308,95.6627,94.9044,95.6627,33045.0
2022-11-16 15:00:00,99.61,99.82,99.27,99.36,43846.0,95.6147,95.8163,95.2884,95.3748,43846.0
2022-11-16 15:30:00,99.36,99.61,99.03,99.31,124258.0,95.3748,95.6147,95.058,95.3268,124258.0
2022-11-17 09:30:00,96.8,97.25,96.14,96.92,86087.0,92.9174,93.3494,92.2839,93.0326,86087.0
2022-11-17 10:00:00,96.96,98.09,96.6,98.08,40477.0,93.071,94.1557,92.7255,94.1461,40477.0
2022-11-17 10:30:00,98.01,98.37,97.68,98.33,36039.0,94.0789,94.4245,93.7622,94.3861,36039.0
2022-11-17 11:00:00,98.28,98.35,97.83,98.35,28076.0,94.3381,94.4053,93.9061,94.4053,28076.0
2022-11-17 11:30:00,98.28,99.4,98.21,99.4,33299.0,94.3381,95.4132,94.2709,95.4132,33299.0
2022-11-17 12:00:00,99.46,99.67,99.18,99.59,32623.0,95.4708,95.6723,95.202,95.5955,32623.0
2022-11-17 12:30:00,99.66,100.7,99.57,100.51,35942.0,95.6627,96.661,95.5763,96.4786,35942.0
2022-11-17 13:00:00,100.59,100.87,100.38,100.71,35461.0,96.5554,96.8242,96.3539,96.6706,35461.0
2022-11-17 13:30:00,100.7,100.79,100.16,100.52,50919.0,96.661,96.7474,96.1427,96.4882,50919.0
2022-11-17 14:00:00,100.55,100.82,100.31,100.42,34885.0,96.517,96.7762,96.2867,96.3923,34885.0
2022-11-17 14:30:00,100.41,100.91,100.41,100.85,34167.0,96.3827,96.8626,96.3827,96.805,34167.0
2022-11-17 15:00:00,100.85,100.86,100.09,100.41,70302.0,96.805,96.8146,96.0755,96.3827,70302.0
2022-11-17 15:30:00,100.42,101.17,100.32,101.02,172861.0,96.3923,97.1122,96.2963,96.9682,172861.0
2022-11-18 09:30:00,101.0,101.2,99.11,100.23,102824.0,96.949,97.141,95.1348,96.2099,102824.0
2022-11-18 10:00:00,100.32,100.43,99.25,99.76,50342.0,96.2963,96.4019,95.2692,95.7587,50342.0
2022-11-18 10:30:00,99.73,99.88,99.29,99.51,39783.0,95.7299,95.8739,95.3076,95.5188,39783.0
2022-11-18 11:00:00,99.51,100.0,99.35,99.79,36839.0,95.5188,95.9891,95.3652,95.7875,36839.0
2022-11-18 11:30:00,99.76,99.8,98.78,98.89,32654.0,95.7587,95.7971,94.818,94.9236,32654.0
2022-11-18 12:00:00,98.87,98.94,98.38,98.77,40934.0,94.9044,94.9716,94.4341,94.8084,40934.0
2022-11-18 12:30:00,98.81,99.49,98.59,99.49,17669.0,94.8468,95.4996,94.6357,95.4996,17669.0
2022-11-18 13:00:00,99.37,99.48,99.19,99.48,11479.0,95.3844,95.49,95.2116,95.49,11479.0
2022-11-18 13:30:00,99.53,99.77,99.45,99.7,24368.0,95.5379,95.7683,95.4612,95.7011,24368.0
2022-11-18 14:00:00,99.73,99.84,99.49,99.55,25748.0,95.7299,95.8355,95.4996,95.5571,25748.0
2022-11-18 14:30:00,99.54,99.82,99.35,99.65,35261.0,95.5475,95.8163,95.3652,95.6531,35261.0
2022-11-18 15:00:00,99.73,100.39,99.73,100.35,33202.0,95.7299,96.3635,95.7299,96.3251,33202.0
2022-11-18 15:30:00,100.38,101.03,100.38,100.72,108519.0,96.3539,96.9778,96.3539,96.6802,108519.0
2022-11-21 09:30:00,100.34,101.99,99.77,100.89,125995.0,96.3155,97.8993,95.7683,96.8434,125995.0
2022-11-21 10:00:00,101.0,101.27,100.05,100.61,63768.0,96.949,97.2082,96.0371,96.5746,63768.0
2022-11-21 10:30:00,100.58,100.75,100.01,100.22,86987.0,96.5458,96.709,95.9987,96.2003,86987.0
2022-11-21 11:00:00,100.13,100.86,99.79,100.75,99435.0,96.1139,96.8146,95.7875,96.709,99435.0
2022-11-21 11:30:00,100.78,101.29,100.62,101.19,50609.0,96.7378,97.2274,96.5842,97.1314,50609.0
2022-11-21 12:00:00,101.16,102.5,101.16,102.41,61396.0,97.1026,98.3888,97.1026,98.3024,61396.0
2022-11-21 12:30:00,102.4,103.65,102.4,103.65,92679.0,98.2928,99.4927,98.2928,99.4927,92679.0
2022-11-21 13:00:00,103.65,103.9,103.33,103.56,82424.0,99.4927,99.7327,99.1855,99.4063,82424.0
2022-11-21 13:30:00,103.56,104.0,103.47,103.66,55175.0,99.4063,99.8287,99.3199,99.5023,55175.0
2022-11-21 14:00:00,103.65,103.73,103.07,103.21,50055.0,99.4927,99.5695,98.936,99.0703,50055.0
2022-11-21 14:30:00,103.18,103.32,102.85,103.11,72629.0,99.0416,99.1759,98.7248,98.9744,72629.0
2022-11-21 15:00:00,103.04,103.34,102.89,102.98,74185.0,98.9072,99.1951,98.7632,98.8496,74185.0
2022-11-21 15:30:00,102.96,103.26,102.85,103.05,245271.0,98.8304,99.1183,98.7248,98.9168,245271.0
2022-11-22 09:30:00,103.95,105.68,103.29,105.44,147852.0,99.7807,101.4413,99.1471,101.2109,147852.0
2022-11-22 10:00:00,105.41,106.58,105.36,106.57,81785.0,101.1821,102.3052,101.1341,102.2956,81785.0
2022-11-22 10:30:00,106.59,106.78,105.22,105.52,91530.0,102.3148,102.4972,100.9997,101.2877,91530.0
2022-11-22 11:00:00,105.56,105.56,104.69,105.21,86192.0,101.3261,101.3261,100.491,100.9901,86192.0
2022-11-22 11:30:00,105.26,105.7,105.15,105.57,28940.0,101.0381,101.4605,100.9325,101.3357,28940.0
2022-11-22 12:00:00,105.59,105.71,105.44,105.62,22300.0,101.3549,101.4701,101.2109,101.3837,22300.0
2022-11-22 12:30:00,105.59,105.7,105.22,105.64,49969.0,101.3549,101.4605,100.9997,101.4029,49969.0
2022-11-22 13:00:00,105.66,106.24,105.53,106.2,69230.0,101.4221,101.9788,101.2973,101.9404,69230.0
2022-11-22 13:30:00,106.22,106.5,106.07,106.23,94988.0,101.9596,102.2284,101.8156,101.9692,94988.0
2022-11-22 14:00:00,106.25,106.32,105.89,106.08,52830.0,101.9884,102.0556,101.6429,101.8252,52830.0
2022-11-22 14:30:00,106.08,106.12,105.73,105.86,57248.0,101.8252,101.8636,101.4893,101.6141,57248.0
2022-11-22 15:00:00,105.86,106.21,105.85,106.07,79147.0,101.6141,101.95,101.6045,101.8156,79147.0
2022-11-22 15:30:00,106.08,106.54,106.01,106.46,191362.0,101.8252,102.2668,101.758,102.19,191362.0
2022-11-23 09:30:00,105.22,105.99,104.75,105.08,69702.0,100.9997,101.7388,100.5486,100.8653,69702.0
2022-11-23 10:00:00,105.1,105.1,103.48,103.93,63946.0,100.8845,100.8845,99.3295,99.7615,63946.0
2022-11-23 10:30:00,103.93,104.78,103.85,104.25,93097.0,99.7615,100.5774,99.6847,100.0686,93097.0
2022-11-23 11:00:00,104.29,104.48,103.95,103.95,79965.0,100.107,100.2894,99.7807,99.7807,79965.0
2022-11-23 11:30:00,103.98,104.54,103.88,104.17,41333.0,99.8095,100.347,99.7135,99.9918,41333.0
2022-11-23 12:00:00,104.17,104.37,104.14,104.17,32872.0,99.9918,100.1838,99.963,99.9918,32872.0
2022-11-23 12:30:00,104.18,104.3,103.86,103.93,37113.0,100.0014,100.1166,99.6943,99.7615,37113.0
2022-11-23 13:00:00,103.99,104.06,103.52,103.74,21595.0,99.8191,99.8863,99.3679,99.5791,21595.0
2022-11-23 13:30:00,103.77,104.05,103.72,103.77,25921.0,99.6079,99.8767,99.5599,99.6079,25921.0
2022-11-23 14:00:00,103.8,104.82,103.67,104.79,55141.0,99.6367,100.6158,99.5119,100.587,55141.0
2022-11-23 14:30:00,104.75,104.87,103.98,104.63,56953.0,100.5486,100.6638,99.8095,100.4334,56953.0
2022-11-23 15:00:00,104.59,104.79,103.93,104.27,66618.0,100.395,100.587,99.7615,100.0878,66618.0
2022-11-23 15:30:00,104.23,104.3,103.91,103.97,132121.0,100.0494,100.1166,99.7423,99.7999,132121.0
2022-11-25 09:30:00,103.86,105.37,103.86,104.5,67173.0,99.6943,101.1437,99.6943,100.3086,67173.0
2022-11-25 10:00:00,104.49,104.75,103.77,104.04,33656.0,100.299,100.5486,99.6079,99.8671,33656.0
2022-11-25 10:30:00,104.0,104.17,103.36,104.04,25578.0,99.8287,99.9918,99.2143,99.8671,25578.0
2022-11-25 11:00:00,103.96,104.03,103.49,103.64,22480.0,99.7903,99.8575,99.3391,99.4831,22480.0
2022-11-25 11:30:00,103.64,103.99,103.64,103.83,22060.0,99.4831,99.8191,99.4831,99.6655,22060.0
2022-11-25 12:00:00,103.8,103.93,103.47,103.9,34266.0,99.6367,99.7615,99.3199,99.7327,34266.0
2022-11-25 12:30:00,103.86,104.11,103.69,103.98,53564.0,99.6943,99.9343,99.5311,99.8095,53564.0
2022-11-28 09:30:00,102.58,103.68,101.77,103.05,61842.0,98.4656,99.5215,97.6881,98.9168,61842.0
2022-11-28 10:00:00,103.13,104.78,103.05,103.94,75025.0,98.9936,100.5774,98.9168,99.7711,75025.0
2022-11-28 10:30:00,103.87,104.6,103.7,103.84,33913.0,99.7039,100.4046,99.5407,99.6751,33913.0
2022-11-28 11:00:00,103.88,104.22,103.44,103.9,57659.0,99.7135,100.0398,99.2911,99.7327,57659.0
2022-11-28 11:30:00,103.9,103.94,103.55,103.77,22369.0,99.7327,99.7711,99.3967,99.6079,22369.0
2022-11-28 12:00:00,103.76,103.96,103.28,103.35,39239.0,99.5983,99.7903,99.1375,99.2047,39239.0
2022-11-28 12:30:00,103.37,103.67,103.02,103.1,24444.0,99.2239,99.5119,98.888,98.9648,24444.0
2022-11-28 13:00:00,103.11,103.37,102.74,102.85,32006.0,98.9744,99.2239,98.6192,98.7248,32006.0
2022-11-28 13:30:00,102.8,102.92,102.36,102.4,34260.0,98.6768,98.792,98.2544,98.2928,34260.0
2022-11-28 14:00:00,102.43,102.65,102.35,102.44,22939.0,98.3216,98.5328,98.2448,98.3312,22939.0
2022-11-28 14:30:00,102.43,102.82,102.4,102.69,29689.0,98.3216,98.696,98.2928,98.5712,29689.0
2022-11-28 15:00:00,102.67,102.71,102.28,102.48,34941.0,98.552,98.5904,98.1776,98.3696,34941.0
2022-11-28 15:30:00,102.44,103.07,102.38,102.84,177664.0,98.3312,98.936,98.2736,98.7152,177664.0
2022-11-29 09:30:00,104.61,105.2,103.7,103.95,97963.0,100.4142,100.9805,99.5407,99.7807,97963.0
2022-11-29 10:00:00,103.86,104.49,103.36,104.34,48306.0,99.6943,100.299,99.2143,100.155,48306.0
2022-11-29 10:30:00,104.49,104.62,104.09,104.19,38676.0,100.299,100.4238,99.9151,100.011,38676.0
2022-11-29 11:00:00,104.14,104.45,103.34,103.46,59880.0,99.963,100.2606,99.1951,99.3103,59880.0
2022-11-29 11:30:00,103.41,103.97,103.35,103.97,34815.0,99.2623,99.7999,99.2047,99.7999,34815.0
2022-11-29 12:00:00,103.9,103.96,103.23,103.32,33770.0,99.7327,99.7903,99.0895,99.1759,33770.0
2022-11-29 12:30:00,103.31,103.54,103.24,103.37,26053.0,99.1663,99.3871,99.0991,99.2239,26053.0
2022-11-29 13:00:00,103.32,103.48,102.99,103.16,27460.0,99.1759,99.3295,98.8592,99.0224,27460.0
2022-11-29 13:30:00,103.19,103.26,102.61,102.68,26506.0,99.0512,99.1183,98.4944,98.5616,26506.0
2022-11-29 14:00:00,102.71,102.88,102.29,102.31,29476.0,98.5904,98.7536,98.1872,98.2064,29476.0
2022-11-29 14:30:00,102.32,102.6,102.12,102.49,26049.0,98.216,98.4848,98.0241,98.3792,26049.0
2022-11-29 15:00:00,102.54,102.59,102.05,102.17,37296.0,98.4272,98.4752,97.9569,98.0721,37296.0
2022-11-29 15:30:00,102.2,102.72,102.13,102.65,105999.0,98.1009,98.6,98.0337,98.5328,105999.0
2022-11-30 09:30:00,103.62,103.83,101.15,101.56,64595.0,99.4639,99.6655,97.093,97.4865,64595.0
2022-11-30 10:00:00,101.56,101.96,101.41,101.54,27924.0,97.4865,97.8705,97.3425,97.4673,27924.0
2022-11-30 10:30:00,101.55,102.08,101.55,101.82,27151.0,97.4769,97.9857,97.4769,97.7361,27151.0
2022-11-30 11:00:00,101.82,102.4,101.49,102.32,48205.0,97.7361,98.2928,97.4193,98.216,48205.0
2022-11-30 11:30:00,102.39,102.41,101.62,101.65,36340.0,98.2832,98.3024,97.5441,97.5729,36340.0
2022-11-30 12:00:00,101.63,101.68,100.91,101.17,43937.0,97.5537,97.6017,96.8626,97.1122,43937.0
2022-11-30 12:30:00,101.17,101.32,100.93,101.0,37588.0,97.1122,97.2562,96.8818,96.949,37588.0
2022-11-30 13:00:00,101.01,101.04,100.65,100.84,26492.0,96.9586,96.9874,96.613,96.7954,26492.0
2022-11-30 13:30:00,100.81,102.33,100.75,102.29,51077.0,96.7666,98.2256,96.709,98.1872,51077.0
2022-11-30 14:00:00,102.39,103.2,102.27,102.86,58361.0,98.2832,99.0607,98.1681,98.7344,58361.0
2022-11-30 14:30:00,102.79,102.93,102.25,102.48,67919.0,98.6672,98.8016,98.1489,98.3696,67919.0
2022-11-30 15:00:00,102.53,102.98,102.48,102.94,37184.0,98.4176,98.8496,98.3696,98.8112,37184.0
2022-11-30 15:30:00,102.94,104.03,102.74,104.03,235070.0,98.8112,99.8575,98.6192,99.8575,235070.0
2022-12-01 09:30:00,103.9,104.95,103.04,103.31,101961.0,99.7327,100.7406,98.9072,99.1663,101961.0
2022-12-01 10:00:00,103.45,103.88,102.66,103.42,101416.0,99.3007,99.7135,98.5424,99.2719,101416.0
2022-12-01 10:30:00,103.53,105.25,103.4,104.63,56290.0,99.3775,101.0285,99.2527,100.4334,56290.0
2022-12-01 11:00:00,104.71,104.97,104.44,104.67,24466.0,100.5102,100.7598,100.251,100.4718,24466.0
2022-12-01 11:30:00,104.76,104.76,104.05,104.35,39922.0,100.5582,100.5582,99.8767,100.1646,39922.0
2022-12-01 12:00:00,104.41,104.8,103.96,104.79,20524.0,100.2222,100.5966,99.7903,100.587,20524.0
2022-12-01 12:30:00,104.79,105.36,104.78,105.26,54630.0,100.587,101.1341,100.5774,101.0381,54630.0
2022-12-01 13:00:00,105.26,105.46,104.8,104.8,28979.0,101.0381,101.2301,100.5966,100.5966,28979.0
2022-12-01 13:30:00,104.77,104.93,104.51,104.63,31089.0,100.5678,100.7214,100.3182,100.4334,31089.0
2022-12-01 14:00:00,104.63,104.81,104.21,104.52,36384.0,100.4334,100.6062,100.0302,100.3278,36384.0
2022-12-01 14:30:00,104.52,105.04,104.5,104.69,34941.0,100.3278,100.8269,100.3086,100.491,34941.0
2022-12-01 15:00:00,104.66,105.13,104.66,105.12,42893.0,100.4622,100.9133,100.4622,100.9037,42893.0
2022-12-01 15:30:00,105.12,105.45,104.93,105.16,182232.0,100.9037,101.2205,100.7214,100.9421,182232.0
2022-12-02 09:30:00,104.29,107.25,103.77,107.15,130698.0,100.107,102.9483,99.6079,102.8523,130698.0
2022-12-02 10:00:00,107.2,108.17,106.91,107.94,99546.0,102.9003,103.8314,102.6219,103.6106,99546.0
2022-12-02 10:30:00,107.81,108.23,107.54,108.01,118217.0,103.4858,103.889,103.2267,103.6778,118217.0
2022-12-02 11:00:00,107.94,108.48,107.54,108.48,126844.0,103.6106,104.129,103.2267,104.129,126844.0
2022-12-02 11:30:00,108.34,109.0,108.34,108.79,76657.0,103.9946,104.6281,103.9946,104.4265,76657.0
2022-12-02 12:00:00,108.83,109.32,108.75,109.2,91212.0,104.4649,104.9353,104.3881,104.8201,91212.0
2022-12-02 12:30:00,109.2,109.49,109.07,109.17,63905.0,104.8201,105.0985,104.6953,104.7913,63905.0
2022-12-02 13:00:00,109.15,109.43,108.92,109.22,70907.0,104.7721,105.0409,104.5513,104.8393,70907.0
2022-12-02 13:30:00,109.22,109.42,109.07,109.38,80984.0,104.8393,105.0313,104.6953,104.9929,80984.0
2022-12-02 14:00:00,109.4,109.56,109.28,109.44,62785.0,105.0121,105.1657,104.8969,105.0505,62785.0
2022-12-02 14:30:00,109.44,109.47,108.78,109.25,70253.0,105.0505,105.0793,104.4169,104.8681,70253.0
2022-12-02 15:00:00,109.27,109.63,109.18,109.32,68791.0,104.8873,105.2328,104.8009,104.9353,68791.0
2022-12-02 15:30:00,109.33,109.61,109.16,109.55,349279.0,104.9449,105.2137,104.7817,105.1561,349279.0
2022-12-05 09:30:00,107.77,109.44,106.76,107.33,285538.0,103.4475,105.0505,102.478,103.0251,285538.0
2022-12-05 10:00:00,107.23,107.53,106.39,106.8,121125.0,102.9291,103.2171,102.1228,102.5164,121125.0
2022-12-05 10:30:00,106.89,106.97,106.03,106.49,100875.0,102.6027,102.6795,101.7772,102.2188,100875.0
2022-12-05 11:00:00,106.56,106.84,106.07,106.63,188373.0,102.286,102.5548,101.8156,102.3532,188373.0
2022-12-05 11:30:00,106.63,106.94,106.22,106.22,157862.0,102.3532,102.6507,101.9596,101.9596,157862.0
2022-12-05 12:00:00,106.27,106.73,105.68,106.67,75865.0,102.0076,102.4492,101.4413,102.3916,75865.0
2022-12-05 12:30:00,106.65,107.45,106.48,107.0,68025.0,102.3724,103.1403,102.2092,102.7083,68025.0
2022-12-05 13:00:00,107.05,107.12,106.16,106.53,65801.0,102.7563,102.8235,101.902,102.2572,65801.0
2022-12-05 13:30:00,106.61,106.64,106.28,106.4,54030.0,102.334,102.3628,102.0172,102.1324,54030.0
2022-12-05 14:00:00,106.37,106.47,106.2,106.36,120710.0,102.1036,102.1996,101.9404,102.094,120710.0
2022-12-05 14:30:00,106.34,106.5,106.27,106.43,55136.0,102.0748,102.2284,102.0076,102.1612,55136.0
2022-12-05 15:00:00,106.48,106.99,106.47,106.59,33542.0,102.2092,102.6987,102.1996,102.3148,33542.0
2022-12-05 15:30:00,106.59,106.95,106.41,106.74,280498.0,102.3148,102.6603,102.142,102.4588,280498.0
2022-12-06 09:30:00,104.2,108.45,104.2,107.87,164136.0,100.0206,104.1002,100.0206,103.5434,164136.0
2022-12-06 10:00:00,107.88,108.94,107.8,108.02,103657.0,103.553,104.5705,103.4762,103.6874,103657.0
2022-12-06 10:30:00,108.05,108.06,107.03,107.74,81372.0,103.7162,103.7258,102.7371,103.4187,81372.0
2022-12-06 11:00:00,107.71,108.64,107.52,108.55,74975.0,103.3899,104.2826,103.2075,104.1962,74975.0
2022-12-06 11:30:00,108.6,108.77,108.29,108.55,47966.0,104.2442,104.4073,103.9466,104.1962,47966.0
2022-12-06 12:00:00,108.55,108.8,107.88,108.12,31329.0,104.1962,104.4361,103.553,103.7834,31329.0
2022-12-06 12:30:00,108.07,108.59,107.75,108.1,44662.0,103.7354,104.2346,103.4283,103.7642,44662.0
2022-12-06 13:00:00,108.05,108.19,107.53,107.61,86039.0,103.7162,103.8506,103.2171,103.2939,86039.0
2022-12-06 13:30:00,107.61,107.96,107.2,107.5,72003.0,103.2939,103.6298,102.9003,103.1883,72003.0
2022-12-06 14:00:00,107.49,107.65,106.66,107.47,69434.0,103.1787,103.3323,102.382,103.1595,69434.0
2022-12-06 14:30:00,107.5,108.01,107.41,107.88,58693.0,103.1883,103.6778,103.1019,103.553,58693.0
2022-12-06 15:00:00,107.94,108.06,107.7,107.72,56852.0,103.6106,103.7258,103.3803,103.3995,56852.0
2022-12-06 15:30:00,107.73,108.59,107.72,108.21,221224.0,103.4091,104.2346,103.3995,103.8698,221224.0
2022-12-07 09:30:00,107.32,109.31,106.89,109.31,100190.0,103.0155,104.9257,102.6027,104.9257,100190.0
2022-12-07 10:00:00,109.26,109.66,108.46,109.66,53230.0,104.8777,105.2616,104.1098,105.2616,53230.0
2022-12-07 10:30:00,109.6,110.35,109.32,110.16,65471.0,105.2041,105.924,104.9353,105.7416,65471.0
2022-12-07 11:00:00,110.22,110.22,108.59,108.85,126913.0,105.7992,105.7992,104.2346,104.4841,126913.0
2022-12-07 11:30:00,108.8,109.64,108.76,109.51,44453.0,104.4361,105.2424,104.3977,105.1177,44453.0
2022-12-07 12:00:00,109.52,109.62,109.02,109.07,47711.0,105.1273,105.2232,104.6473,104.6953,47711.0
2022-12-07 12:30:00,109.11,109.36,108.97,109.11,28484.0,104.7337,104.9737,104.5993,104.7337,28484.0
2022-12-07 13:00:00,109.11,109.21,108.8,108.89,34515.0,104.7337,104.8297,104.4361,104.5225,34515.0
2022-12-07 13:30:00,108.89,109.09,108.44,108.52,85626.0,104.5225,104.7145,104.0906,104.1674,85626.0
2022-12-07 14:00:00,108.54,108.54,107.39,107.4,116181.0,104.1866,104.1866,103.0827,103.0923,116181.0
2022-12-07 14:30:00,107.4,107.78,107.23,107.27,87465.0,103.0923,103.4571,102.9291,102.9675,87465.0
2022-12-07 15:00:00,107.27,107.45,106.92,107.32,99873.0,102.9675,103.1403,102.6315,103.0155,99873.0
2022-12-07 15:30:00,107.34,107.82,107.23,107.61,240933.0,103.0347,103.4954,102.9291,103.2939,240933.0
2022-12-08 09:30:00,108.81,110.11,108.7,109.82,104796.0,104.4457,105.6936,104.3401,105.4152,104796.0
2022-12-08 10:00:00,109.94,110.74,109.64,110.65,66649.0,105.5304,106.2983,105.2424,106.2119,66649.0
2022-12-08 10:30:00,110.7,110.74,110.01,110.55,86912.0,106.2599,106.2983,105.5976,106.1159,86912.0
2022-12-08 11:00:00,110.54,110.6,109.68,109.93,134206.0,106.1063,106.1639,105.2808,105.5208,134206.0
2022-12-08 11:30:00,109.96,110.62,109.71,110.52,128754.0,105.5496,106.1831,105.3096,106.0872,128754.0
2022-12-08 12:00:00,110.48,110.48,109.67,109.96,36843.0,106.0488,106.0488,105.2712,105.5496,36843.0
2022-12-08 12:30:00,109.95,110.15,109.68,110.15,38818.0,105.54,105.732,105.2808,105.732,38818.0
2022-12-08 13:00:00,110.1,110.61,110.08,110.46,88663.0,105.684,106.1735,105.6648,106.0296,88663.0
2022-12-08 13:30:00,110.49,110.51,109.86,110.34,64718.0,106.0584,106.0776,105.4536,105.9144,64718.0
2022-12-08 14:00:00,110.31,110.35,109.67,110.12,57367.0,105.8856,105.924,105.2712,105.7032,57367.0
2022-12-08 14:30:00,110.13,110.4,109.97,110.26,56307.0,105.7128,105.972,105.5592,105.8376,56307.0
2022-12-08 15:00:00,110.25,110.25,109.39,109.62,119153.0,105.828,105.828,105.0025,105.2232,119153.0
2022-12-08 15:30:00,109.56,110.06,109.45,110.06,236007.0,105.1657,105.6456,105.0601,105.6456,236007.0
2022-12-09 09:30:00,109.72,111.19,109.1,110.95,86637.0,105.3192,106.7303,104.7241,106.4999,86637.0
2022-12-09 10:00:00,110.95,111.09,110.07,110.11,54832.0,106.4999,106.6343,105.6552,105.6936,54832.0
2022-12-09 10:30:00,110.15,110.64,109.9,110.61,36817.0,105.732,106.2023,105.492,106.1735,36817.0
2022-12-09 11:00:00,110.65,110.86,110.28,110.72,65121.0,106.2119,106.4135,105.8568,106.2791,65121.0
2022-12-09 11:30:00,110.62,111.09,110.42,110.97,36095.0,106.1831,106.6343,105.9912,106.5191,36095.0
2022-12-09 12:00:00,110.97,111.07,110.33,110.44,30955.0,106.5191,106.6151,105.9048,106.0104,30955.0
2022-12-09 12:30:00,110.44,110.57,110.22,110.33,39191.0,106.0104,106.1351,105.7992,105.9048,39191.0
2022-12-09 13:00:00,110.3,110.37,109.45,109.66,46047.0,105.876,105.9432,105.0601,105.2616,46047.0
2022-12-09 13:30:00,109.66,109.75,109.39,109.53,39998.0,105.2616,105.348,105.0025,105.1369,39998.0
2022-12-09 14:00:00,109.5,109.51,108.98,109.27,47803.0,105.1081,105.1177,104.6089,104.8873,47803.0
2022-12-09 14:30:00,109.25,109.64,109.12,109.5,29819.0,104.8681,105.2424,104.7433,105.1081,29819.0
2022-12-09 15:00:00,109.55,109.82,109.53,109.53,44536.0,105.1561,105.4152,105.1369,105.1369,44536.0
2022-12-09 15:30:00,109.53,109.53,108.26,108.41,179661.0,105.1369,105.1369,103.9178,104.0618,179661.0
2022-12-12 09:30:00,107.85,108.76,106.43,106.7,94097.0,103.5242,104.3977,102.1612,102.4204,94097.0
2022-12-12 10:00:00,106.75,107.69,106.75,107.38,73475.0,102.4684,103.3707,102.4684,103.0731,73475.0
2022-12-12 10:30:00,107.47,108.6,107.46,108.14,48690.0,103.1595,104.2442,103.1499,103.8026,48690.0
2022-12-12 11:00:00,108.14,108.21,107.58,108.16,33985.0,103.8026,103.8698,103.2651,103.8218,33985.0
2022-12-12 11:30:00,108.17,108.76,107.79,108.72,26797.0,103.8314,104.3977,103.4666,104.3593,26797.0
2022-12-12 12:00:00,108.75,109.2,108.63,108.95,29520.0,104.3881,104.8201,104.273,104.5801,29520.0
2022-12-12 12:30:00,108.94,109.45,108.72,109.41,23471.0,104.5705,105.0601,104.3593,105.0217,23471.0
2022-12-12 13:00:00,109.39,109.39,108.48,108.53,46232.0,105.0025,105.0025,104.129,104.177,46232.0
2022-12-12 13:30:00,108.53,108.85,108.4,108.76,64641.0,104.177,104.4841,104.0522,104.3977,64641.0
2022-12-12 14:00:00,108.75,109.08,108.61,109.02,76988.0,104.3881,104.7049,104.2538,104.6473,76988.0
2022-12-12 14:30:00,109.02,109.45,108.87,109.4,57284.0,104.6473,105.0601,104.5033,105.0121,57284.0
2022-12-12 15:00:00,109.38,109.77,109.38,109.63,93620.0,104.9929,105.3672,104.9929,105.2328,93620.0
2022-12-12 15:30:00,109.63,109.94,109.4,109.72,218016.0,105.2328,105.5304,105.0121,105.3192,218016.0
2022-12-13 09:30:00,112.32,113.12,110.4,111.08,116573.0,107.815,108.5829,105.972,106.6247,116573.0
2022-12-13 10:00:00,111.09,112.04,110.01,110.11,55295.0,106.6343,107.5462,105.5976,105.6936,55295.0
2022-12-13 10:30:00,110.3,110.5,109.75,109.87,64214.0,105.876,106.068,105.348,105.4632,64214.0
2022-12-13 11:00:00,109.88,111.01,109.88,110.9,34391.0,105.4728,106.5575,105.4728,106.4519,34391.0
2022-12-13 11:30:00,111.05,111.47,110.74,110.8,41286.0,106.5959,106.999,106.2983,106.3559,41286.0
2022-12-13 12:00:00,110.8,110.85,110.31,110.45,53786.0,106.3559,106.4039,105.8856,106.02,53786.0
2022-12-13 12:30:00,110.45,110.74,110.05,110.42,50731.0,106.02,106.2983,105.636,105.9912,50731.0
2022-12-13 13:00:00,110.48,111.35,110.16,111.13,37667.0,106.0488,106.8839,105.7416,106.6727,37667.0
2022-12-13 13:30:00,111.23,111.5,110.73,111.07,33388.0,106.7687,107.0278,106.2887,106.6151,33388.0
2022-12-13 14:00:00,111.19,111.31,110.29,110.43,36895.0,106.7303,106.8455,105.8664,106.0008,36895.0
2022-12-13 14:30:00,110.34,110.86,110.19,110.71,84220.0,105.9144,106.4135,105.7704,106.2695,84220.0
2022-12-13 15:00:00,110.72,110.8,110.4,110.64,71294.0,106.2791,106.3559,105.972,106.2023,71294.0
2022-12-13 15:30:00,110.64,111.0,110.06,110.42,138987.0,106.2023,106.5479,105.6456,105.9912,138987.0
2022-12-14 09:30:00,110.04,110.07,108.23,109.25,124590.0,105.6264,105.6552,103.889,104.8681,124590.0
2022-12-14 10:00:00,109.25,109.9,108.96,109.5,101812.0,104.8681,105.492,104.5897,105.1081,101812.0
2022-12-14 10:30:00,109.45,109.81,109.32,109.62,27947.0,105.0601,105.4056,104.9353,105.2232,27947.0
2022-12-14 11:00:00,109.71,110.13,109.64,110.05,62047.0,105.3096,105.7128,105.2424,105.636,62047.0
2022-12-14 11:30:00,110.03,110.08,109.3,109.58,32776.0,105.6168,105.6648,104.9161,105.1849,32776.0
2022-12-14 12:00:00,109.63,109.84,109.13,109.38,27434.0,105.2328,105.4344,104.7529,104.9929,27434.0
2022-12-14 12:30:00,109.26,109.4,109.07,109.28,16410.0,104.8777,105.0121,104.6953,104.8969,16410.0
2022-12-14 13:00:00,109.2,109.56,109.18,109.27,24624.0,104.8201,105.1657,104.8009,104.8873,24624.0
2022-12-14 13:30:00,109.24,109.56,109.22,109.43,34690.0,104.8585,105.1657,104.8393,105.0409,34690.0
2022-12-14 14:00:00,109.39,109.47,107.88,108.48,78119.0,105.0025,105.0793,103.553,104.129,78119.0
2022-12-14 14:30:00,108.48,108.54,107.26,108.15,48932.0,104.129,104.1866,102.9579,103.8122,48932.0
2022-12-14 15:00:00,108.06,109.21,107.75,107.77,60868.0,103.7258,104.8297,103.4283,103.4475,60868.0
2022-12-14 15:30:00,107.67,108.88,107.63,108.63,149518.0,103.3515,104.5129,103.3131,104.273,149518.0
2022-12-15 09:30:00,106.41,106.44,102.9,103.88,200840.0,102.142,102.1708,98.7728,99.7135,200840.0
2022-12-15 10:00:00,103.92,104.46,103.59,103.62,103482.0,99.7519,100.2702,99.4351,99.4639,103482.0
2022-12-15 10:30:00,103.66,104.45,103.29,103.61,104489.0,99.5023,100.2606,99.1471,99.4543,104489.0
2022-12-15 11:00:00,103.61,103.88,102.66,102.85,64334.0,99.4543,99.7135,98.5424,98.7248,64334.0
2022-12-15 11:30:00,102.88,103.13,102.04,102.2,186319.0,98.7536,98.9936,97.9473,98.1009,186319.0
2022-12-15 12:00:00,102.14,102.45,101.52,101.69,71345.0,98.0433,98.3408,97.4481,97.6113,71345.0
2022-12-15 12:30:00,101.69,102.06,101.08,101.12,81040.0,97.6113,97.9665,97.0258,97.0642,81040.0
2022-12-15 13:00:00,101.15,101.35,100.71,100.99,81442.0,97.093,97.285,96.6706,96.9394,81442.0
2022-12-15 13:30:00,101.03,101.04,100.46,100.74,43017.0,96.9778,96.9874,96.4306,96.6994,43017.0
2022-12-15 14:00:00,100.78,101.69,100.78,101.69,35077.0,96.7378,97.6113,96.7378,97.6113,35077.0
2022-12-15 14:30:00,101.7,103.28,101.7,103.25,94680.0,97.6209,99.1375,97.6209,99.1087,94680.0
2022-12-15 15:00:00,103.26,103.53,102.72,102.81,139250.0,99.1183,99.3775,98.6,98.6864,139250.0
2022-12-15 15:30:00,102.77,102.97,101.57,101.91,257667.0,98.648,98.84,97.4961,97.8225,257667.0
2022-12-16 09:30:00,100.32,100.36,97.35,99.09,350250.0,96.2963,96.3347,93.4454,95.1156,350250.0
2022-12-16 10:00:00,99.01,102.86,98.99,102.61,188707.0,95.0388,98.7344,95.0196,98.4944,188707.0
2022-12-16 10:30:00,102.56,102.65,101.8,102.43,65327.0,98.4464,98.5328,97.7169,98.3216,65327.0
2022-12-16 11:00:00,102.38,102.64,101.96,102.12,68578.0,98.2736,98.5232,97.8705,98.0241,68578.0
2022-12-16 11:30:00,102.08,103.62,101.94,102.42,89144.0,97.9857,99.4639,97.8513,98.312,89144.0
2022-12-16 12:00:00,102.45,102.54,101.88,102.27,47505.0,98.3408,98.4272,97.7937,98.1681,47505.0
2022-12-16 12:30:00,102.26,102.45,101.33,101.5,44190.0,98.1585,98.3408,97.2658,97.4289,44190.0
2022-12-16 13:00:00,101.5,101.54,100.7,101.06,36621.0,97.4289,97.4673,96.661,97.0066,36621.0
2022-12-16 13:30:00,101.09,101.15,100.7,100.82,43858.0,97.0354,97.093,96.661,96.7762,43858.0
2022-12-16 14:00:00,100.77,100.9,100.22,100.27,74939.0,96.7282,96.853,96.2003,96.2483,74939.0
2022-12-16 14:30:00,100.31,101.1,100.29,100.9,67707.0,96.2867,97.045,96.2675,96.853,67707.0
2022-12-16 15:00:00,100.89,100.95,100.41,100.69,78862.0,96.8434,96.901,96.3827,96.6514,78862.0
2022-12-16 15:30:00,100.76,101.26,100.22,100.98,501538.0,96.7186,97.1986,96.2003,96.9298,501538.0
2022-12-19 09:30:00,102.4,104.36,101.57,104.32,183981.0,98.2928,100.1742,97.4961,100.1358,183981.0
2022-12-19 10:00:00,104.2,104.37,102.56,102.94,73263.0,100.0206,100.1838,98.4464,98.8112,73263.0
2022-12-19 10:30:00,102.88,103.19,102.71,103.11,66724.0,98.7536,99.0512,98.5904,98.9744,66724.0
2022-12-19 11:00:00,103.03,103.54,102.49,103.5,63490.0,98.8976,99.3871,98.3792,99.3487,63490.0
2022-12-19 11:30:00,103.51,103.52,102.69,102.71,37166.0,99.3583,99.3679,98.5712,98.5904,37166.0
2022-12-19 12:00:00,102.71,102.71,102.09,102.26,44649.0,98.5904,98.5904,97.9953,98.1585,44649.0
2022-12-19 12:30:00,102.27,102.32,101.44,101.55,33481.0,98.1681,98.216,97.3713,97.4769,33481.0
2022-12-19 13:00:00,101.51,101.51,100.75,100.78,31505.0,97.4385,97.4385,96.709,96.7378,31505.0
2022-12-19 13:30:00,100.82,101.18,100.59,101.02,25806.0,96.7762,97.1218,96.5554,96.9682,25806.0
2022-12-19 14:00:00,101.06,101.31,100.81,100.84,27880.0,97.0066,97.2466,96.7666,96.7954,27880.0
2022-12-19 14:30:00,100.84,100.89,100.37,100.57,35500.0,96.7954,96.8434,96.3443,96.5362,35500.0
2022-12-19 15:00:00,100.56,100.75,100.28,100.74,47729.0,96.5266,96.709,96.2579,96.6994,47729.0
2022-12-19 15:30:00,100.74,101.77,100.73,101.5,291724.0,96.6994,97.6881,96.6898,97.4289,291724.0
2022-12-20 09:30:00,101.65,104.44,101.63,102.91,297259.0,97.5729,100.251,97.5537,98.7824,297259.0
2022-12-20 10:00:00,102.96,104.77,102.96,104.06,110717.0,98.8304,100.5678,98.8304,99.8863,110717.0
2022-12-20 10:30:00,104.09,105.37,103.83,104.59,120738.0,99.9151,101.1437,99.6655,100.395,120738.0
2022-12-20 11:00:00,104.56,104.56,103.58,103.87,84664.0,100.3662,100.3662,99.4255,99.7039,84664.0
2022-12-20 11:30:00,103.9,104.33,103.86,104.23,62440.0,99.7327,100.1454,99.6943,100.0494,62440.0
2022-12-20 12:00:00,104.21,104.53,104.04,104.09,65405.0,100.0302,100.3374,99.8671,99.9151,65405.0
2022-12-20 12:30:00,104.0,104.4,103.57,104.18,40564.0,99.8287,100.2126,99.4159,100.0014,40564.0
2022-12-20 13:00:00,104.22,104.53,104.05,104.41,38600.0,100.0398,100.3374,99.8767,100.2222,38600.0
2022-12-20 13:30:00,104.41,104.53,104.2,104.25,41028.0,100.2222,100.3374,100.0206,100.0686,41028.0
2022-12-20 14:00:00,104.31,104.38,103.84,103.91,48606.0,100.1262,100.1934,99.6751,99.7423,48606.0
2022-12-20 14:30:00,103.91,103.96,103.58,103.62,53484.0,99.7423,99.7903,99.4255,99.4639,53484.0
2022-12-20 15:00:00,103.65,103.68,103.28,103.43,81617.0,99.4927,99.5215,99.1375,99.2815,81617.0
2022-12-20 15:30:00,103.43,103.88,103.13,103.2,196435.0,99.2815,99.7135,98.9936,99.0607,196435.0
2022-12-21 09:30:00,104.09,105.12,102.91,105.12,171958.0,99.9151,100.9037,98.7824,100.9037,171958.0
2022-12-21 10:00:00,105.07,105.73,104.66,105.43,118779.0,100.8557,101.4893,100.4622,101.2013,118779.0
2022-12-21 10:30:00,105.42,105.99,105.11,105.92,98941.0,101.1917,101.7388,100.8941,101.6717,98941.0
2022-12-21 11:00:00,105.93,106.41,105.68,106.36,55182.0,101.6813,102.142,101.4413,102.094,55182.0
2022-12-21 11:30:00,106.36,106.36,105.56,105.56,53367.0,102.094,102.094,101.3261,101.3261,53367.0
2022-12-21 12:00:00,105.56,105.66,105.32,105.57,39963.0,101.3261,101.4221,101.0957,101.3357,39963.0
2022-12-21 12:30:00,105.56,107.91,105.44,106.09,97044.0,101.3261,103.5818,101.2109,101.8348,97044.0
2022-12-21 13:00:00,106.1,106.32,105.52,105.88,59652.0,101.8444,102.0556,101.2877,101.6333,59652.0
2022-12-21 13:30:00,105.86,106.02,105.6,105.94,39262.0,101.6141,101.7676,101.3645,101.6909,39262.0
2022-12-21 14:00:00,105.92,106.0,105.34,105.54,61588.0,101.6717,101.7484,101.1149,101.3069,61588.0
2022-12-21 14:30:00,105.55,106.18,105.55,105.74,63672.0,101.3165,101.9212,101.3165,101.4989,63672.0
2022-12-21 15:00:00,105.76,105.76,105.07,105.48,94128.0,101.5181,101.5181,100.8557,101.2493,94128.0
2022-12-21 15:30:00,105.48,106.65,104.63,104.92,1515818.0,101.2493,102.3724,100.4334,100.7118,1515818.0
2022-12-22 09:30:00,104.65,104.76,100.5,101.13,251105.0,100.4526,100.5582,96.469,97.0738,251105.0
2022-12-22 10:00:00,101.14,102.07,100.65,100.76,131526.0,97.0834,97.9761,96.613,96.7186,131526.0
2022-12-22 10:30:00,100.81,100.91,100.25,100.47,91713.0,96.7666,96.8626,96.2291,96.4402,91713.0
2022-12-22 11:00:00,100.52,101.06,100.31,100.85,57921.0,96.4882,97.0066,96.2867,96.805,57921.0
2022-12-22 11:30:00,100.79,100.86,99.91,100.22,75374.0,96.7474,96.8146,95.9027,96.2003,75374.0
2022-12-22 12:00:00,100.23,100.23,99.13,99.15,99111.0,96.2099,96.2099,95.154,95.1732,99111.0
2022-12-22 12:30:00,99.15,99.98,99.14,99.94,101865.0,95.1732,95.9699,95.1636,95.9315,101865.0
2022-12-22 13:00:00,99.94,100.42,99.63,100.34,139248.0,95.9315,96.3923,95.6339,96.3155,139248.0
2022-12-22 13:30:00,100.32,100.95,100.05,100.79,63749.0,96.2963,96.901,96.0371,96.7474,63749.0
2022-12-22 14:00:00,100.79,101.24,100.67,101.2,86061.0,96.7474,97.1794,96.6322,97.141,86061.0
2022-12-22 14:30:00,101.2,101.97,101.17,101.92,79379.0,97.141,97.8801,97.1122,97.8321,79379.0
2022-12-22 15:00:00,101.96,102.9,101.85,102.89,111641.0,97.8705,98.7728,97.7649,98.7632,111641.0
2022-12-22 15:30:00,102.88,103.22,102.59,102.86,248317.0,98.7536,99.0799,98.4752,98.7344,248317.0
2022-12-23 09:30:00,103.65,104.1,102.25,103.12,77654.0,99.4927,99.9247,98.1489,98.984,77654.0
2022-12-23 10:00:00,103.16,103.93,102.84,103.61,61023.0,99.0224,99.7615,98.7152,99.4543,61023.0
2022-12-23 10:30:00,103.57,103.77,102.33,102.37,39165.0,99.4159,99.6079,98.2256,98.264,39165.0
2022-12-23 11:00:00,102.41,102.74,101.73,101.85,42584.0,98.3024,98.6192,97.6497,97.7649,42584.0
2022-12-23 11:30:00,101.84,101.97,101.43,101.77,40801.0,97.7553,97.8801,97.3617,97.6881,40801.0
2022-12-23 12:00:00,101.73,101.79,101.38,101.63,32065.0,97.6497,97.7073,97.3137,97.5537,32065.0
2022-12-23 12:30:00,101.63,102.13,101.61,102.01,32374.0,97.5537,98.0337,97.5345,97.9185,32374.0
2022-12-23 13:00:00,102.01,102.23,101.8,102.02,20658.0,97.9185,98.1297,97.7169,97.9281,20658.0
2022-12-23 13:30:00,102.07,102.15,101.75,101.9,27610.0,97.9761,98.0529,97.6689,97.8129,27610.0
2022-12-23 14:00:00,101.93,101.93,101.36,101.45,47525.0,97.8417,97.8417,97.2946,97.3809,47525.0
2022-12-23 14:30:00,101.46,102.02,101.26,101.91,51385.0,97.3905,97.9281,97.1986,97.8225,51385.0
2022-12-23 15:00:00,101.89,102.47,101.89,102.23,61960.0,97.8033,98.36,97.8033,98.1297,61960.0
2022-12-23 15:30:00,102.23,102.68,102.16,102.59,161982.0,98.1297,98.5616,98.0625,98.4752,161982.0
2022-12-27 09:30:00,103.1,103.78,102.31,102.89,77688.0,98.9648,99.6175,98.2064,98.7632,77688.0
2022-12-27 10:00:00,102.98,103.4,102.51,103.29,56985.0,98.8496,99.2527,98.3984,99.1471,56985.0
2022-12-27 10:30:00,103.45,103.86,103.25,103.72,43988.0,99.3007,99.6943,99.1087,99.5599,43988.0
2022-12-27 11:00:00,103.79,104.14,103.39,103.62,40183.0,99.6271,99.963,99.2431,99.4639,40183.0
2022-12-27 11:30:00,103.63,103.66,103.22,103.63,27150.0,99.4735,99.5023,99.0799,99.4735,27150.0
2022-12-27 12:00:00,103.68,103.73,103.36,103.45,19857.0,99.5215,99.5695,99.2143,99.3007,19857.0
2022-12-27 12:30:00,103.45,103.63,103.37,103.54,20828.0,99.3007,99.4735,99.2239,99.3871,20828.0
2022-12-27 13:00:00,103.51,103.58,103.17,103.31,23287.0,99.3583,99.4255,99.032,99.1663,23287.0
2022-12-27 13:30:00,103.26,103.37,102.82,102.89,24876.0,99.1183,99.2239,98.696,98.7632,24876.0
2022-12-27 14:00:00,102.89,102.96,102.46,102.54,23006.0,98.7632,98.8304,98.3504,98.4272,23006.0
2022-12-27 14:30:00,102.47,102.79,102.35,102.79,25898.0,98.36,98.6672,98.2448,98.6672,25898.0
2022-12-27 15:00:00,102.86,103.2,102.79,103.11,35948.0,98.7344,99.0607,98.6672,98.9744,35948.0
2022-12-27 15:30:00,103.1,103.34,102.8,102.84,138038.0,98.9648,99.1951,98.6768,98.7152,138038.0
2022-12-28 09:30:00,103.01,103.21,102.06,102.27,39068.0,98.8784,99.0703,97.9665,98.1681,39068.0
2022-12-28 10:00:00,102.33,102.7,101.16,101.17,53339.0,98.2256,98.5808,97.1026,97.1122,53339.0
2022-12-28 10:30:00,101.22,101.24,100.65,100.71,46003.0,97.1602,97.1794,96.613,96.6706,46003.0
2022-12-28 11:00:00,100.71,101.07,100.39,100.74,57317.0,96.6706,97.0162,96.3635,96.6994,57317.0
2022-12-28 11:30:00,100.73,100.79,100.07,100.23,46613.0,96.6898,96.7474,96.0563,96.2099,46613.0
2022-12-28 12:00:00,100.24,100.45,100.02,100.3,40342.0,96.2195,96.421,96.0083,96.2771,40342.0
2022-12-28 12:30:00,100.31,100.7,100.24,100.68,43003.0,96.2867,96.661,96.2195,96.6418,43003.0
2022-12-28 13:00:00,100.7,100.94,100.53,100.74,25231.0,96.661,96.8914,96.4978,96.6994,25231.0
2022-12-28 13:30:00,100.68,100.69,100.42,100.61,20319.0,96.6418,96.6514,96.3923,96.5746,20319.0
2022-12-28 14:00:00,100.61,100.61,100.04,100.32,32119.0,96.5746,96.5746,96.0275,96.2963,32119.0
2022-12-28 14:30:00,100.29,100.66,100.28,100.47,27863.0,96.2675,96.6226,96.2579,96.4402,27863.0
2022-12-28 15:00:00,100.48,100.51,99.95,100.03,36050.0,96.4498,96.4786,95.9411,96.0179,36050.0
2022-12-28 15:30:00,99.98,100.32,99.8,99.89,125633.0,95.9699,96.2963,95.7971,95.8835,125633.0
2022-12-29 09:30:00,100.0,100.4,99.28,99.76,58092.0,96.3207,96.706,95.6272,96.0896,58092.0
2022-12-29 10:00:00,99.83,99.96,98.79,98.8,71980.0,96.157,96.2822,95.1553,95.1649,71980.0
2022-12-29 10:30:00,98.81,99.27,98.26,98.3,68039.0,95.1745,95.6176,94.6448,94.6833,68039.0
2022-12-29 11:00:00,98.29,98.64,97.95,98.52,129473.0,94.6736,95.0108,94.3462,94.8952,129473.0
2022-12-29 11:30:00,98.6,99.63,98.58,99.34,69280.0,94.9722,95.9643,94.953,95.685,69280.0
2022-12-29 12:00:00,99.35,99.38,98.87,98.98,18997.0,95.6946,95.7235,95.2323,95.3383,18997.0
2022-12-29 12:30:00,98.98,99.47,98.8,99.25,32203.0,95.3383,95.8102,95.1649,95.5983,32203.0
2022-12-29 13:00:00,99.34,99.38,99.0,99.0,19204.0,95.685,95.7235,95.3575,95.3575,19204.0
2022-12-29 13:30:00,99.0,99.0,98.63,98.93,39662.0,95.3575,95.3575,95.0011,95.2901,39662.0
2022-12-29 14:00:00,98.96,99.29,98.96,99.12,21162.0,95.319,95.6369,95.319,95.4731,21162.0
2022-12-29 14:30:00,99.13,99.23,98.9,98.94,18587.0,95.4827,95.5791,95.2612,95.2997,18587.0
2022-12-29 15:00:00,98.95,99.11,98.8,98.98,41216.0,95.3094,95.4635,95.1649,95.3383,41216.0
2022-12-29 15:30:00,98.99,99.01,98.26,98.42,247260.0,95.3479,95.3672,94.6448,94.7989,247260.0
2022-12-30 09:30:00,98.1,98.33,96.71,97.41,78357.0,94.4906,94.7122,93.1518,93.826,78357.0
2022-12-30 10:00:00,97.5,97.57,97.01,97.38,43102.0,93.9127,93.9801,93.4407,93.7971,43102.0
2022-12-30 10:30:00,97.37,98.09,97.37,98.07,41708.0,93.7875,94.481,93.7875,94.4617,41708.0
2022-12-30 11:00:00,97.97,98.06,97.66,97.74,22152.0,94.3654,94.4521,94.0668,94.1439,22152.0
2022-12-30 11:30:00,97.76,98.06,97.58,98.05,23293.0,94.1631,94.4521,93.9898,94.4425,23293.0
2022-12-30 12:00:00,98.09,98.33,98.03,98.14,23341.0,94.481,94.7122,94.4232,94.5292,23341.0
2022-12-30 12:30:00,98.15,98.17,97.93,98.06,28298.0,94.5388,94.5581,94.3269,94.4521,28298.0
2022-12-30 13:00:00,98.09,98.2,97.36,97.63,30237.0,94.481,94.587,93.7779,94.0379,30237.0
2022-12-30 13:30:00,97.73,97.83,97.39,97.39,30056.0,94.1343,94.2306,93.8068,93.8068,30056.0
2022-12-30 14:00:00,97.4,97.57,97.24,97.55,41606.0,93.8164,93.9801,93.6623,93.9609,41606.0
2022-12-30 14:30:00,97.54,97.62,97.17,97.26,41959.0,93.9512,94.0283,93.5949,93.6815,41959.0
2022-12-30 15:00:00,97.26,97.68,97.23,97.53,68421.0,93.6815,94.0861,93.6526,93.9416,68421.0
2022-12-30 15:30:00,97.51,97.84,97.48,97.7,228230.0,93.9223,94.2402,93.8935,94.1054,228230.0
2023-01-03 09:30:00,97.8,98.19,97.21,97.4,114324.0,94.2017,94.5773,93.6334,93.8164,114324.0
2023-01-03 10:00:00,97.34,98.01,96.53,96.88,57794.0,93.7586,94.404,92.9784,93.3155,57794.0
2023-01-03 10:30:00,96.79,97.46,96.72,97.37,76135.0,93.2288,93.8742,93.1614,93.7875,76135.0
2023-01-03 11:00:00,97.38,97.41,96.63,96.84,83730.0,93.7971,93.826,93.0747,93.277,83730.0
2023-01-03 11:30:00,96.86,96.89,95.8,95.8,62415.0,93.2963,93.3252,92.2753,92.2753,62415.0
2023-01-03 12:00:00,95.79,96.22,95.55,96.01,66502.0,92.2656,92.6798,92.0345,92.4775,66502.0
2023-01-03 12:30:00,96.01,96.5,95.61,95.7,66592.0,92.4775,92.9495,92.0923,92.1789,66592.0
2023-01-03 13:00:00,95.71,96.04,95.55,95.88,68519.0,92.1886,92.5064,92.0345,92.3523,68519.0
2023-01-03 13:30:00,95.93,95.97,95.57,95.8,42575.0,92.4005,92.439,92.0537,92.2753,42575.0
2023-01-03 14:00:00,95.72,95.9,95.0,95.33,51862.0,92.1982,92.3716,91.5047,91.8226,51862.0
2023-01-03 14:30:00,95.32,95.91,95.04,95.56,113528.0,91.8129,92.3812,91.5432,92.0441,113528.0
2023-01-03 15:00:00,95.58,95.7,95.37,95.49,86768.0,92.0634,92.1789,91.8611,91.9767,86768.0
2023-01-03 15:30:00,95.5,95.72,95.09,95.15,202887.0,91.9863,92.1982,91.5914,91.6492,202887.0
2023-01-04 09:30:00,94.94,96.25,94.87,96.04,159937.0,91.4469,92.7087,91.3795,92.5064,159937.0
2023-01-04 10:00:00,96.01,97.21,95.77,97.19,88295.0,92.4775,93.6334,92.2464,93.6141,88295.0
2023-01-04 10:30:00,97.2,97.28,96.53,96.75,117451.0,93.6238,93.7008,92.9784,93.1903,117451.0
2023-01-04 11:00:00,96.75,96.78,96.03,96.58,192440.0,93.1903,93.2192,92.4968,93.0266,192440.0
2023-01-04 11:30:00,96.61,97.86,96.61,97.84,144914.0,93.0555,94.2595,93.0555,94.2402,144914.0
2023-01-04 12:00:00,97.88,97.98,97.59,97.77,53385.0,94.2787,94.3751,93.9994,94.1728,53385.0
2023-01-04 12:30:00,97.83,98.57,97.83,98.45,48625.0,94.2306,94.9433,94.2306,94.8278,48625.0
2023-01-04 13:00:00,98.45,98.9,98.2,98.8,37017.0,94.8278,95.2612,94.587,95.1649,37017.0
2023-01-04 13:30:00,98.81,99.34,98.72,99.02,44737.0,95.1745,95.685,95.0878,95.3768,44737.0
2023-01-04 14:00:00,99.08,99.29,98.05,98.07,67957.0,95.4346,95.6369,94.4425,94.4617,67957.0
2023-01-04 14:30:00,98.05,98.49,97.91,98.47,97595.0,94.4425,94.8663,94.3076,94.847,97595.0
2023-01-04 15:00:00,98.51,98.76,98.31,98.34,78200.0,94.8856,95.1264,94.6929,94.7218,78200.0
2023-01-04 15:30:00,98.33,98.75,97.92,98.71,311755.0,94.7122,95.1167,94.3173,95.0782,311755.0
2023-01-05 09:30:00,98.33,98.45,96.01,97.35,110655.0,94.7122,94.8278,92.4775,93.7682,110655.0
2023-01-05 10:00:00,97.4,98.53,97.17,98.33,52887.0,93.8164,94.9048,93.5949,94.7122,52887.0
2023-01-05 10:30:00,98.33,99.25,98.17,99.25,38567.0,94.7122,95.5983,94.5581,95.5983,38567.0
2023-01-05 11:00:00,99.22,99.29,98.67,98.84,47545.0,95.5694,95.6369,95.0397,95.2034,47545.0
2023-01-05 11:30:00,98.84,99.05,98.1,98.29,43970.0,95.2034,95.4057,94.4906,94.6736,43970.0
2023-01-05 12:00:00,98.34,99.31,98.34,99.25,30360.0,94.7218,95.6561,94.7218,95.5983,30360.0
2023-01-05 12:30:00,99.24,99.63,99.14,99.56,27781.0,95.5887,95.9643,95.4924,95.8969,27781.0
2023-01-05 13:00:00,99.61,100.09,99.39,100.01,27202.0,95.9451,96.4074,95.7332,96.3304,27202.0
2023-01-05 13:30:00,99.98,100.29,99.77,99.78,21779.0,96.3015,96.6001,96.0992,96.1088,21779.0
2023-01-05 14:00:00,99.82,100.07,99.62,99.69,28948.0,96.1474,96.3882,95.9547,96.0221,28948.0
2023-01-05 14:30:00,99.67,99.73,99.0,99.0,223475.0,96.0029,96.0607,95.3575,95.3575,223475.0
2023-01-05 15:00:00,99.0,99.0,98.18,98.23,61420.0,95.3575,95.3575,94.5677,94.6159,61420.0
2023-01-05 15:30:00,98.19,99.18,97.94,98.79,377646.0,94.5773,95.5309,94.3365,95.1553,377646.0
2023-01-06 09:30:00,100.16,102.18,99.7,102.13,136081.0,96.4748,98.4205,96.0318,98.3724,136081.0
2023-01-06 10:00:00,102.18,103.71,102.17,103.36,91119.0,98.4205,99.8942,98.4109,99.5571,91119.0
2023-01-06 10:30:00,103.37,104.48,103.35,104.33,94463.0,99.5667,100.6359,99.5475,100.4914,94463.0
2023-01-06 11:00:00,104.36,104.62,103.83,103.95,94765.0,100.5203,100.7708,100.0098,100.1254,94765.0
2023-01-06 11:30:00,103.99,104.31,103.92,104.02,61593.0,100.1639,100.4722,100.0965,100.1928,61593.0
2023-01-06 12:00:00,104.0,104.08,103.21,103.23,36887.0,100.1736,100.2506,99.4126,99.4319,36887.0
2023-01-06 12:30:00,103.26,103.65,102.68,102.74,33773.0,99.4608,99.8364,98.9021,98.9599,33773.0
2023-01-06 13:00:00,102.65,103.31,102.65,103.24,34919.0,98.8732,99.509,98.8732,99.4415,34919.0
2023-01-06 13:30:00,103.2,103.21,102.65,102.94,38411.0,99.403,99.4126,98.8732,99.1526,38411.0
2023-01-06 14:00:00,102.96,103.06,102.51,102.52,33215.0,99.1718,99.2681,98.7384,98.748,33215.0
2023-01-06 14:30:00,102.55,102.88,102.48,102.56,24175.0,98.7769,99.0948,98.7095,98.7865,24175.0
2023-01-06 15:00:00,102.67,102.93,102.65,102.74,41094.0,98.8925,99.1429,98.8732,98.9599,41094.0
2023-01-06 15:30:00,102.79,103.06,102.62,102.68,125071.0,99.0081,99.2681,98.8443,98.9021,125071.0
2023-01-09 09:30:00,103.22,104.37,102.45,103.27,66003.0,99.4223,100.53,98.6806,99.4704,66003.0
2023-01-09 10:00:00,103.34,103.45,101.87,101.91,63255.0,99.5378,99.6438,98.1219,98.1605,63255.0
2023-01-09 10:30:00,101.91,103.14,101.91,103.09,47172.0,98.1605,99.3452,98.1605,99.297,47172.0
2023-01-09 11:00:00,103.11,103.31,102.89,103.08,40517.0,99.3163,99.509,99.1044,99.2874,40517.0
2023-01-09 11:30:00,103.08,103.37,102.6,103.2,25355.0,99.2874,99.5667,98.8251,99.403,25355.0
2023-01-09 12:00:00,103.2,103.45,103.03,103.27,29774.0,99.403,99.6438,99.2393,99.4704,29774.0
2023-01-09 12:30:00,103.23,103.25,102.74,103.0,45211.0,99.4319,99.4512,98.9599,99.2104,45211.0
2023-01-09 13:00:00,102.98,103.34,102.78,103.23,64119.0,99.1911,99.5378,98.9985,99.4319,64119.0
2023-01-09 13:30:00,103.21,103.51,103.09,103.36,58419.0,99.4126,99.7016,99.297,99.5571,58419.0
2023-01-09 14:00:00,103.37,103.49,103.08,103.14,37510.0,99.5667,99.6823,99.2874,99.3452,37510.0
2023-01-09 14:30:00,103.12,103.24,102.66,102.89,39346.0,99.3259,99.4415,98.8829,99.1044,39346.0
2023-01-09 15:00:00,102.88,102.91,101.89,101.9,42396.0,99.0948,99.1237,98.1412,98.1508,42396.0
2023-01-09 15:30:00,101.92,101.99,101.32,101.38,173572.0,98.1701,98.2375,97.5922,97.65,173572.0
2023-01-10 09:30:00,101.5,102.68,101.5,102.51,58898.0,97.7655,98.9021,97.7655,98.7384,58898.0
2023-01-10 10:00:00,102.57,103.05,102.33,103.02,26319.0,98.7962,99.2585,98.565,99.2296,26319.0
2023-01-10 10:30:00,103.11,103.66,102.77,103.54,35747.0,99.3163,99.8461,98.9888,99.7305,35747.0
2023-01-10 11:00:00,103.58,104.01,103.54,103.86,24062.0,99.769,100.1832,99.7305,100.0387,24062.0
2023-01-10 11:30:00,103.83,104.68,103.83,104.44,59745.0,100.0098,100.8285,100.0098,100.5974,59745.0
2023-01-10 12:00:00,104.43,104.62,104.15,104.51,47375.0,100.5877,100.7708,100.318,100.6648,47375.0
2023-01-10 12:30:00,104.51,105.19,104.51,105.14,32914.0,100.6648,101.3198,100.6648,101.2716,32914.0
2023-01-10 13:00:00,105.19,105.89,105.09,105.86,33874.0,101.3198,101.994,101.2235,101.9651,33874.0
2023-01-10 13:30:00,105.85,106.07,105.42,105.85,46318.0,101.9555,102.1674,101.5413,101.9555,46318.0
2023-01-10 14:00:00,105.95,106.18,105.72,105.84,64088.0,102.0518,102.2734,101.8303,101.9459,64088.0
2023-01-10 14:30:00,105.82,106.06,105.69,105.88,60310.0,101.9266,102.1578,101.8014,101.9844,60310.0
2023-01-10 15:00:00,105.9,106.06,105.59,106.0,71553.0,102.0037,102.1578,101.7051,102.1,71553.0
2023-01-10 15:30:00,106.03,107.13,105.86,106.86,264153.0,102.1289,103.1884,101.9651,102.9283,264153.0
2023-01-11 09:30:00,106.91,108.58,106.91,108.58,134444.0,102.9765,104.5851,102.9765,104.5851,134444.0
2023-01-11 10:00:00,108.58,108.7,107.93,108.59,69318.0,104.5851,104.7006,103.959,104.5947,69318.0
2023-01-11 10:30:00,108.51,109.08,108.11,108.2,65585.0,104.5176,105.0667,104.1323,104.219,65585.0
2023-01-11 11:00:00,108.2,108.69,108.11,108.41,61743.0,104.219,104.691,104.1323,104.4213,61743.0
2023-01-11 11:30:00,108.37,108.95,108.35,108.87,66610.0,104.3828,104.9414,104.3635,104.8644,66610.0
2023-01-11 12:00:00,108.89,108.98,108.57,108.58,35619.0,104.8836,104.9703,104.5754,104.5851,35619.0
2023-01-11 12:30:00,108.58,109.42,108.5,109.21,51520.0,104.5851,105.3941,104.508,105.1919,51520.0
2023-01-11 13:00:00,109.2,109.37,108.86,109.14,43249.0,105.1822,105.346,104.8548,105.1244,43249.0
2023-01-11 13:30:00,109.18,109.73,109.16,109.34,47174.0,105.163,105.6927,105.1437,105.3171,47174.0
2023-01-11 14:00:00,109.38,109.64,109.03,109.58,41109.0,105.3556,105.6061,105.0185,105.5483,41109.0
2023-01-11 14:30:00,109.6,109.64,109.26,109.44,35888.0,105.5675,105.6061,105.24,105.4134,35888.0
2023-01-11 15:00:00,109.44,109.76,109.15,109.35,59388.0,105.4134,105.7216,105.1341,105.3267,59388.0
2023-01-11 15:30:00,109.33,110.23,109.14,110.0,185591.0,105.3075,106.1743,105.1244,105.9528,185591.0
2023-01-12 09:30:00,110.45,111.2,109.73,110.29,66594.0,106.3863,107.1087,105.6927,106.2321,66594.0
2023-01-12 10:00:00,110.35,110.61,109.53,109.66,71448.0,106.2899,106.5404,105.5001,105.6253,71448.0
2023-01-12 10:30:00,109.68,109.79,108.66,109.44,51255.0,105.6446,105.7505,104.6621,105.4134,51255.0
2023-01-12 11:00:00,109.34,109.7,108.94,109.18,20566.0,105.3171,105.6638,104.9318,105.163,20566.0
2023-01-12 11:30:00,109.26,109.54,109.1,109.52,12270.0,105.24,105.5097,105.0859,105.4905,12270.0
2023-01-12 12:00:00,109.48,109.59,109.11,109.52,17029.0,105.4519,105.5579,105.0956,105.4905,17029.0
2023-01-12 12:30:00,109.51,110.31,109.5,110.07,32551.0,105.4808,106.2514,105.4712,106.0202,32551.0
2023-01-12 13:00:00,110.14,110.19,109.28,109.38,21347.0,106.0877,106.1358,105.2593,105.3556,21347.0
2023-01-12 13:30:00,109.37,110.16,109.37,110.13,29396.0,105.346,106.1069,105.346,106.078,29396.0
2023-01-12 14:00:00,110.16,110.59,109.95,110.54,24067.0,106.1069,106.5211,105.9046,106.4729,24067.0
2023-01-12 14:30:00,110.48,110.65,109.81,110.07,26600.0,106.4151,106.5789,105.7698,106.0202,26600.0
2023-01-12 15:00:00,110.1,110.4,109.85,110.06,37218.0,106.0491,106.3381,105.8083,106.0106,37218.0
2023-01-12 15:30:00,110.1,110.43,109.82,110.38,91348.0,106.0491,106.367,105.7794,106.3188,91348.0
2023-01-13 09:30:00,109.79,110.67,109.37,110.6,63272.0,105.7505,106.5982,105.346,106.5307,63272.0
2023-01-13 10:00:00,110.52,111.41,110.36,110.93,55987.0,106.4537,107.3109,106.2996,106.8486,55987.0
2023-01-13 10:30:00,110.96,111.03,110.38,110.51,52437.0,106.8775,106.9449,106.3188,106.444,52437.0
2023-01-13 11:00:00,110.6,111.05,110.43,110.89,34596.0,106.5307,106.9642,106.367,106.8101,34596.0
2023-01-13 11:30:00,110.94,110.94,110.64,110.68,52546.0,106.8582,106.8582,106.5693,106.6078,52546.0
2023-01-13 12:00:00,110.7,110.84,110.55,110.82,64535.0,106.6271,106.7619,106.4826,106.7426,64535.0
2023-01-13 12:30:00,110.82,111.25,110.66,111.25,59773.0,106.7426,107.1568,106.5885,107.1568,59773.0
2023-01-13 13:00:00,111.25,111.7,111.24,111.33,38127.0,107.1568,107.5903,107.1472,107.2339,38127.0
2023-01-13 13:30:00,111.38,112.21,111.38,112.18,27248.0,107.282,108.0815,107.282,108.0526,27248.0
2023-01-13 14:00:00,112.21,112.29,111.93,112.09,32767.0,108.0815,108.1586,107.8118,107.9659,32767.0
2023-01-13 14:30:00,112.1,112.37,111.78,112.24,45123.0,107.9755,108.2356,107.6673,108.1104,45123.0
2023-01-13 15:00:00,112.24,112.4,111.84,112.06,40130.0,108.1104,108.2645,107.7251,107.937,40130.0
2023-01-13 15:30:00,112.11,112.3,111.43,111.52,193211.0,107.9852,108.1682,107.3302,107.4169,193211.0
2023-01-17 09:30:00,111.35,113.66,111.05,113.64,168592.0,107.2531,109.4781,106.9642,109.4589,168592.0
2023-01-17 10:00:00,113.69,113.71,112.34,112.58,65987.0,109.507,109.5263,108.2067,108.4379,65987.0
2023-01-17 10:30:00,112.61,112.92,111.16,111.64,77541.0,108.4668,108.7654,107.0701,107.5325,77541.0
2023-01-17 11:00:00,111.64,111.77,110.46,110.7,104496.0,107.5325,107.6577,106.3959,106.6271,104496.0
2023-01-17 11:30:00,110.69,110.94,110.13,110.48,58978.0,106.6174,106.8582,106.078,106.4151,58978.0
2023-01-17 12:00:00,110.55,110.96,110.13,110.16,39165.0,106.4826,106.8775,106.078,106.1069,39165.0
2023-01-17 12:30:00,110.21,110.64,110.14,110.2,31749.0,106.1551,106.5693,106.0877,106.1454,31749.0
2023-01-17 13:00:00,110.26,110.4,109.92,110.28,19740.0,106.2032,106.3381,105.8758,106.2225,19740.0
2023-01-17 13:30:00,110.27,110.31,109.23,109.81,51955.0,106.2129,106.2514,105.2111,105.7698,51955.0
2023-01-17 14:00:00,109.91,110.11,109.51,110.0,42122.0,105.8661,106.0588,105.4808,105.9528,42122.0
2023-01-17 14:30:00,110.0,110.65,109.91,109.95,40850.0,105.9528,106.5789,105.8661,105.9046,40850.0
2023-01-17 15:00:00,109.98,110.66,109.98,110.31,40617.0,105.9335,106.5885,105.9335,106.2514,40617.0
2023-01-17 15:30:00,110.36,110.42,109.87,110.19,130526.0,106.2996,106.3574,105.8276,106.1358,130526.0
2023-01-18 09:30:00,110.75,112.24,110.66,112.16,102139.0,106.6752,108.1104,106.5885,108.0333,102139.0
2023-01-18 10:00:00,112.23,113.46,112.0,112.84,90278.0,108.1008,109.2855,107.8792,108.6883,90278.0
2023-01-18 10:30:00,112.9,113.22,111.5,111.71,127469.0,108.7461,109.0543,107.3976,107.5999,127469.0
2023-01-18 11:00:00,111.72,112.05,110.94,111.14,44094.0,107.6095,107.9274,106.8582,107.0509,44094.0
2023-01-18 11:30:00,111.18,111.41,110.14,110.2,59636.0,107.0894,107.3109,106.0877,106.1454,59636.0
2023-01-18 12:00:00,110.28,110.36,109.67,109.69,40285.0,106.2225,106.2996,105.6349,105.6542,40285.0
2023-01-18 12:30:00,109.64,110.52,109.57,110.45,49266.0,105.6061,106.4537,105.5386,106.3863,49266.0
2023-01-18 13:00:00,110.48,110.59,109.28,110.0,50061.0,106.4151,106.5211,105.2593,105.9528,50061.0
2023-01-18 13:30:00,110.02,110.25,109.52,109.52,28259.0,105.9721,106.1936,105.4905,105.4905,28259.0
2023-01-18 14:00:00,109.61,109.88,109.46,109.84,27455.0,105.5772,105.8372,105.4327,105.7987,27455.0
2023-01-18 14:30:00,109.84,109.93,109.34,109.37,32388.0,105.7987,105.8854,105.3171,105.346,32388.0
2023-01-18 15:00:00,109.36,109.44,109.03,109.09,40408.0,105.3364,105.4134,105.0185,105.0763,40408.0
2023-01-18 15:30:00,109.06,109.18,108.11,108.19,224845.0,105.0474,105.163,104.1323,104.2094,224845.0
2023-01-19 09:30:00,107.9,108.85,107.02,107.28,103102.0,103.9301,104.8451,103.0824,103.3329,103102.0
2023-01-19 10:00:00,107.33,107.85,107.11,107.3,87338.0,103.381,103.8819,103.1691,103.3521,87338.0
2023-01-19 10:30:00,107.24,107.54,106.6,106.81,50792.0,103.2944,103.5833,102.6779,102.8802,50792.0
2023-01-19 11:00:00,106.7,106.89,105.95,106.24,50174.0,102.7742,102.9572,102.0518,102.3311,50174.0
2023-01-19 11:30:00,106.26,106.46,105.96,106.3,46282.0,102.3504,102.5431,102.0614,102.3889,46282.0
2023-01-19 12:00:00,106.3,106.99,106.3,106.5,52914.0,102.3889,103.0536,102.3889,102.5816,52914.0
2023-01-19 12:30:00,106.47,106.61,106.23,106.59,33694.0,102.5527,102.6875,102.3215,102.6683,33694.0
2023-01-19 13:00:00,106.66,106.94,106.38,106.44,33247.0,102.7357,103.0054,102.466,102.5238,33247.0
2023-01-19 13:30:00,106.48,107.04,106.47,107.02,43390.0,102.5623,103.1017,102.5527,103.0824,43390.0
2023-01-19 14:00:00,107.02,108.02,106.89,107.85,85900.0,103.0824,104.0457,102.9572,103.8819,85900.0
2023-01-19 14:30:00,107.87,108.44,107.76,108.04,61421.0,103.9012,104.4502,103.7952,104.0649,61421.0
2023-01-19 15:00:00,108.14,108.17,107.7,107.71,45268.0,104.1612,104.1901,103.7374,103.7471,45268.0
2023-01-19 15:30:00,107.72,107.74,107.27,107.33,124857.0,103.7567,103.776,103.3233,103.381,124857.0
2023-01-20 09:30:00,107.22,107.65,106.0,107.38,135048.0,103.2751,103.6893,102.1,103.4292,135048.0
2023-01-20 10:00:00,107.37,107.74,106.66,106.99,39651.0,103.4196,103.776,102.7357,103.0536,39651.0
2023-01-20 10:30:00,107.09,107.66,106.8,107.3,41595.0,103.1499,103.6989,102.8705,103.3521,41595.0
2023-01-20 11:00:00,107.32,107.54,107.1,107.25,23554.0,103.3714,103.5833,103.1595,103.304,23554.0
2023-01-20 11:30:00,107.25,107.59,107.11,107.31,20274.0,103.304,103.6315,103.1691,103.3618,20274.0
2023-01-20 12:00:00,107.3,107.88,107.08,107.76,28100.0,103.3521,103.9108,103.1402,103.7952,28100.0
2023-01-20 12:30:00,107.74,107.78,107.26,107.31,26878.0,103.776,103.8145,103.3136,103.3618,26878.0
2023-01-20 13:00:00,107.33,107.52,106.84,107.05,19539.0,103.381,103.5641,102.9091,103.1113,19539.0
2023-01-20 13:30:00,107.09,107.43,106.84,107.38,33063.0,103.1499,103.4774,102.9091,103.4292,33063.0
2023-01-20 14:00:00,107.42,107.9,107.34,107.58,38128.0,103.4677,103.9301,103.3907,103.6218,38128.0
2023-01-20 14:30:00,107.59,108.17,107.58,108.0,31845.0,103.6315,104.1901,103.6218,104.0264,31845.0
2023-01-20 15:00:00,108.01,108.2,107.69,107.72,57540.0,104.036,104.219,103.7278,103.7567,57540.0
2023-01-20 15:30:00,107.7,108.11,107.41,108.0,161660.0,103.7374,104.1323,103.4581,104.0264,161660.0
2023-01-23 09:30:00,107.87,110.2,107.66,109.06,125375.0,103.9012,106.1454,103.6989,105.0474,125375.0
2023-01-23 10:00:00,109.07,109.11,108.05,108.59,42547.0,105.057,105.0956,104.0746,104.5947,42547.0
2023-01-23 10:30:00,108.56,108.65,108.06,108.5,32709.0,104.5658,104.6525,104.0842,104.508,32709.0
2023-01-23 11:00:00,108.53,108.96,108.38,108.48,41534.0,104.5369,104.9511,104.3924,104.4887,41534.0
2023-01-23 11:30:00,108.47,108.84,108.27,108.49,41600.0,104.4791,104.8355,104.2865,104.4984,41600.0
2023-01-23 12:00:00,108.5,108.84,107.92,108.18,44520.0,104.508,104.8355,103.9493,104.1998,44520.0
2023-01-23 12:30:00,108.23,108.5,108.14,108.33,32715.0,104.2479,104.508,104.1612,104.3443,32715.0
2023-01-23 13:00:00,108.32,108.84,108.15,108.78,32437.0,104.3346,104.8355,104.1709,104.7777,32437.0
2023-01-23 13:30:00,108.82,108.84,108.27,108.41,27883.0,104.8162,104.8355,104.2865,104.4213,27883.0
2023-01-23 14:00:00,108.32,108.32,107.61,107.71,35716.0,104.3346,104.3346,103.6507,103.7471,35716.0
2023-01-23 14:30:00,107.75,107.87,106.91,107.28,45143.0,103.7856,103.9012,102.9765,103.3329,45143.0
2023-01-23 15:00:00,107.34,107.95,107.07,107.63,52800.0,103.3907,103.9782,103.1306,103.67,52800.0
2023-01-23 15:30:00,107.67,107.95,107.5,107.68,164503.0,103.7085,103.9782,103.5448,103.7182,164503.0
2023-01-24 09:30:00,107.29,107.56,105.82,105.9,64054.0,103.3425,103.6026,101.9266,102.0037,64054.0
2023-01-24 10:00:00,105.88,106.56,105.01,106.56,56120.0,101.9844,102.6394,101.1464,102.6394,56120.0
2023-01-24 10:30:00,106.53,107.13,106.3,106.82,26113.0,102.6105,103.1884,102.3889,102.8898,26113.0
2023-01-24 11:00:00,106.8,107.07,106.51,106.79,34876.0,102.8705,103.1306,102.5912,102.8609,34876.0
2023-01-24 11:30:00,106.67,106.88,106.4,106.72,28349.0,102.7453,102.9476,102.4853,102.7935,28349.0
2023-01-24 12:00:00,106.68,106.92,106.21,106.6,49191.0,102.755,102.9861,102.3023,102.6779,49191.0
2023-01-24 12:30:00,106.61,106.95,106.44,106.62,18899.0,102.6875,103.015,102.5238,102.6972,18899.0
2023-01-24 13:00:00,106.55,106.97,106.5,106.97,26090.0,102.6297,103.0343,102.5816,103.0343,26090.0
2023-01-24 13:30:00,106.98,107.55,106.7,107.41,34108.0,103.0439,103.5929,102.7742,103.4581,34108.0
2023-01-24 14:00:00,107.41,107.46,107.05,107.29,54079.0,103.4581,103.5063,103.1113,103.3425,54079.0
2023-01-24 14:30:00,107.3,108.32,107.29,108.2,92102.0,103.3521,104.3346,103.3425,104.219,92102.0
2023-01-24 15:00:00,108.22,108.4,107.83,108.15,61588.0,104.2383,104.4117,103.8626,104.1709,61588.0
2023-01-24 15:30:00,108.15,108.43,107.87,108.02,282187.0,104.1709,104.4406,103.9012,104.0457,282187.0
2023-01-25 09:30:00,107.07,109.13,107.07,107.69,89286.0,103.1306,105.1148,103.1306,103.7278,89286.0
2023-01-25 10:00:00,107.66,109.11,107.66,108.4,117248.0,103.6989,105.0956,103.6989,104.4117,117248.0
2023-01-25 10:30:00,108.49,108.55,107.34,107.87,50945.0,104.4984,104.5562,103.3907,103.9012,50945.0
2023-01-25 11:00:00,107.83,108.95,107.78,108.79,42999.0,103.8626,104.9414,103.8145,104.7873,42999.0
2023-01-25 11:30:00,108.78,109.23,108.62,109.13,44078.0,104.7777,105.2111,104.6236,105.1148,44078.0
2023-01-25 12:00:00,109.13,109.37,108.99,109.15,52655.0,105.1148,105.346,104.98,105.1341,52655.0
2023-01-25 12:30:00,109.15,110.2,109.09,110.16,64116.0,105.1341,106.1454,105.0763,106.1069,64116.0
2023-01-25 13:00:00,110.16,111.07,110.07,110.98,94693.0,106.1069,106.9834,106.0202,106.8968,94693.0
2023-01-25 13:30:00,111.06,111.21,110.38,110.72,67825.0,106.9738,107.1183,106.3188,106.6463,67825.0
2023-01-25 14:00:00,110.73,110.76,109.95,110.08,52358.0,106.6559,106.6848,105.9046,106.0299,52358.0
2023-01-25 14:30:00,110.11,110.78,110.08,110.72,61258.0,106.0588,106.7041,106.0299,106.6463,61258.0
2023-01-25 15:00:00,110.72,110.97,110.46,110.85,82951.0,106.6463,106.8871,106.3959,106.7715,82951.0
2023-01-25 15:30:00,110.84,111.09,110.27,110.46,405839.0,106.7619,107.0027,106.2129,106.3959,405839.0
2023-01-26 09:30:00,113.12,117.49,111.86,113.72,485309.0,108.958,113.1672,107.7444,109.5359,485309.0
2023-01-26 10:00:00,113.95,114.86,112.26,114.48,133543.0,109.7575,110.634,108.1297,110.268,133543.0
2023-01-26 10:30:00,114.42,115.75,113.68,114.95,173195.0,110.2102,111.4912,109.4974,110.7207,173195.0
2023-01-26 11:00:00,114.98,117.58,114.86,115.88,140255.0,110.7496,113.2539,110.634,111.6165,140255.0
2023-01-26 11:30:00,115.73,118.27,115.5,118.26,106889.0,111.472,113.9185,111.2504,113.9089,106889.0
2023-01-26 12:00:00,118.27,119.39,117.92,119.39,174711.0,113.9185,114.9973,113.5814,114.9973,174711.0
2023-01-26 12:30:00,119.38,120.97,119.33,120.28,118001.0,114.9877,116.5192,114.9395,115.8546,118001.0
2023-01-26 13:00:00,120.31,121.66,119.6,119.74,181396.0,115.8835,117.1838,115.1996,115.3344,181396.0
2023-01-26 13:30:00,119.63,120.35,118.47,120.19,160157.0,115.2285,115.922,114.1112,115.7679,160157.0
2023-01-26 14:00:00,120.19,121.23,119.14,120.83,87859.0,115.7679,116.7696,114.7565,116.3843,87859.0
2023-01-26 14:30:00,120.66,121.55,120.5,120.81,101000.0,116.2206,117.0779,116.0665,116.3651,101000.0
2023-01-26 15:00:00,120.77,121.76,120.54,120.59,120971.0,116.3266,117.2801,116.105,116.1532,120971.0
2023-01-26 15:30:00,120.61,121.62,120.22,121.44,396736.0,116.1724,117.1453,115.7968,116.9719,396736.0
2023-01-27 09:30:00,120.15,123.69,119.3,122.6,273832.0,115.7294,119.1391,114.9106,118.0892,273832.0
2023-01-27 10:00:00,122.73,123.12,121.19,121.6,179643.0,118.2144,118.5901,116.7311,117.126,179643.0
2023-01-27 10:30:00,121.68,121.76,119.25,119.55,129589.0,117.2031,117.2801,114.8625,115.1514,129589.0
2023-01-27 11:00:00,119.51,119.91,118.7,119.76,138283.0,115.1129,115.4982,114.3327,115.3537,138283.0
2023-01-27 11:30:00,119.76,120.15,118.64,118.84,100952.0,115.3537,115.7294,114.2749,114.4676,100952.0
2023-01-27 12:00:00,118.84,119.54,118.3,118.88,86801.0,114.4676,115.1418,113.9474,114.5061,86801.0
2023-01-27 12:30:00,118.87,119.55,118.77,118.77,88682.0,114.4965,115.1514,114.4001,114.4001,88682.0
2023-01-27 13:00:00,118.8,119.01,118.16,118.42,84553.0,114.429,114.6313,113.8126,114.063,84553.0
2023-01-27 13:30:00,118.42,118.5,117.57,117.66,65848.0,114.063,114.1401,113.2443,113.331,65848.0
2023-01-27 14:00:00,117.68,119.06,117.65,118.61,90392.0,113.3502,114.6795,113.3213,114.246,90392.0
2023-01-27 14:30:00,118.65,119.46,118.64,119.44,68676.0,114.2846,115.0647,114.2749,115.0455,68676.0
2023-01-27 15:00:00,119.43,119.8,119.1,119.49,70608.0,115.0359,115.3922,114.718,115.0936,70608.0
2023-01-27 15:30:00,119.5,119.62,118.86,118.9,276753.0,115.1033,115.2189,114.4868,114.5254,276753.0
2023-01-30 09:30:00,117.5,121.15,117.5,119.45,98981.0,113.1769,116.6926,113.1769,115.0551,98981.0
2023-01-30 10:00:00,119.39,120.42,119.15,120.2,125185.0,114.9973,115.9894,114.7662,115.7775,125185.0
2023-01-30 10:30:00,120.16,121.0,119.98,120.11,129680.0,115.739,116.5481,115.5656,115.6908,129680.0
2023-01-30 11:00:00,120.2,121.09,119.52,121.08,101035.0,115.7775,116.6348,115.1225,116.6251,101035.0
2023-01-30 11:30:00,121.06,121.22,119.63,120.13,58624.0,116.6059,116.76,115.2285,115.7101,58624.0
2023-01-30 12:00:00,120.07,120.45,119.83,120.18,44311.0,115.6523,116.0183,115.4211,115.7583,44311.0
2023-01-30 12:30:00,120.18,120.45,119.9,120.39,35686.0,115.7583,116.0183,115.4886,115.9605,35686.0
2023-01-30 13:00:00,120.39,120.75,120.24,120.6,48040.0,115.9605,116.3073,115.8161,116.1628,48040.0
2023-01-30 13:30:00,120.58,120.61,119.66,120.01,42298.0,116.1435,116.1724,115.2574,115.5945,42298.0
2023-01-30 14:00:00,119.98,120.03,119.66,119.8,31924.0,115.5656,115.6138,115.2574,115.3922,31924.0
2023-01-30 14:30:00,119.79,119.91,119.35,119.73,42774.0,115.3826,115.4982,114.9588,115.3248,42774.0
2023-01-30 15:00:00,119.69,119.88,119.51,119.65,63375.0,115.2863,115.4693,115.1129,115.2478,63375.0
2023-01-30 15:30:00,119.64,119.99,118.9,119.1,235216.0,115.2381,115.5752,114.5254,114.718,235216.0
2023-01-31 09:30:00,118.17,119.05,116.97,117.86,78236.0,113.8222,114.6698,112.6664,113.5236,78236.0
2023-01-31 10:00:00,117.93,119.31,117.47,119.05,95546.0,113.591,114.9203,113.148,114.6698,95546.0
2023-01-31 10:30:00,119.08,119.64,118.79,119.06,127474.0,114.6987,115.2381,114.4194,114.6795,127474.0
2023-01-31 11:00:00,119.09,119.29,118.6,119.05,100683.0,114.7084,114.901,114.2364,114.6698,100683.0
2023-01-31 11:30:00,119.03,119.74,119.03,119.31,43953.0,114.6506,115.3344,114.6506,114.9203,43953.0
2023-01-31 12:00:00,119.31,119.66,118.97,119.47,49224.0,114.9203,115.2574,114.5928,115.0744,49224.0
2023-01-31 12:30:00,119.43,120.17,119.39,119.61,61914.0,115.0359,115.7486,114.9973,115.2092,61914.0
2023-01-31 13:00:00,119.57,119.62,119.24,119.53,33447.0,115.1707,115.2189,114.8528,115.1322,33447.0
2023-01-31 13:30:00,119.54,119.6,119.13,119.35,40348.0,115.1418,115.1996,114.7469,114.9588,40348.0
2023-01-31 14:00:00,119.35,119.51,119.16,119.39,36156.0,114.9588,115.1129,114.7758,114.9973,36156.0
2023-01-31 14:30:00,119.41,119.97,119.33,119.6,65966.0,115.0166,115.556,114.9395,115.1996,65966.0
2023-01-31 15:00:00,119.59,119.81,119.22,119.35,43684.0,115.19,115.4019,114.8336,114.9588,43684.0
2023-01-31 15:30:00,119.37,120.68,119.1,120.66,237948.0,114.9781,116.2399,114.718,116.2206,237948.0
2023-02-01 09:30:00,120.15,121.27,119.66,120.21,103286.0,115.7294,116.8082,115.2574,115.7872,103286.0
2023-02-01 10:00:00,120.29,121.04,119.56,120.82,59155.0,115.8642,116.5866,115.1611,116.3747,59155.0
2023-02-01 10:30:00,120.79,121.19,120.46,121.16,59282.0,116.3458,116.7311,116.028,116.7022,59282.0
2023-02-01 11:00:00,121.14,121.31,120.63,121.26,32869.0,116.6829,116.8467,116.1917,116.7985,32869.0
2023-02-01 11:30:00,121.2,121.21,120.35,120.5,47365.0,116.7407,116.7504,115.922,116.0665,47365.0
2023-02-01 12:00:00,120.5,121.04,120.4,121.04,53170.0,116.0665,116.5866,115.9702,116.5866,53170.0
2023-02-01 12:30:00,121.07,121.85,121.05,121.77,30145.0,116.6155,117.3668,116.5962,117.2898,30145.0
2023-02-01 13:00:00,121.77,122.48,121.73,122.45,28742.0,117.2898,117.9736,117.2512,117.9447,28742.0
2023-02-01 13:30:00,122.5,123.0,122.25,122.89,52141.0,117.9929,118.4745,117.7521,118.3686,52141.0
2023-02-01 14:00:00,122.53,123.24,121.8,123.2,63294.0,118.0218,118.7057,117.3187,118.6671,63294.0
2023-02-01 14:30:00,123.17,124.13,122.31,123.81,116982.0,118.6382,119.5629,117.8099,119.2547,116982.0
2023-02-01 15:00:00,123.88,125.04,123.83,125.0,100506.0,119.3221,120.4394,119.274,120.4009,100506.0
2023-02-01 15:30:00,125.02,126.05,124.99,125.32,298017.0,120.4202,121.4123,120.3913,120.7091,298017.0
2023-02-02 09:30:00,125.31,125.72,124.24,124.37,137172.0,120.6995,121.0944,119.6689,119.7941,137172.0
2023-02-02 10:00:00,124.55,124.99,122.56,123.45,97481.0,119.9675,120.3913,118.0507,118.9079,97481.0
2023-02-02 10:30:00,123.5,125.0,123.26,124.71,133078.0,118.9561,120.4009,118.7249,120.1216,133078.0
2023-02-02 11:00:00,124.64,124.71,124.22,124.33,54312.0,120.0542,120.1216,119.6496,119.7556,54312.0
2023-02-02 11:30:00,124.3,124.77,123.97,124.14,54072.0,119.7267,120.1794,119.4088,119.5726,54072.0
2023-02-02 12:00:00,124.18,124.82,124.09,124.72,49288.0,119.6111,120.2275,119.5244,120.1312,49288.0
2023-02-02 12:30:00,124.69,125.01,124.57,124.86,32194.0,120.1023,120.4105,119.9867,120.2661,32194.0
2023-02-02 13:00:00,124.85,125.28,124.27,124.56,62669.0,120.2564,120.6706,119.6978,119.9771,62669.0
2023-02-02 13:30:00,124.56,124.72,124.33,124.59,42975.0,119.9771,120.1312,119.7556,120.006,42975.0
2023-02-02 14:00:00,124.68,124.89,123.88,123.98,39735.0,120.0927,120.295,119.3221,119.4184,39735.0
2023-02-02 14:30:00,124.0,124.09,123.57,123.8,32301.0,119.4377,119.5244,119.0235,119.2451,32301.0
2023-02-02 15:00:00,123.75,124.21,123.74,124.21,76092.0,119.1969,119.64,119.1873,119.64,76092.0
2023-02-02 15:30:00,124.25,125.92,124.25,125.85,180142.0,119.6785,121.2871,119.6785,121.2196,180142.0
2023-02-03 09:30:00,126.06,129.89,125.86,129.68,182457.0,121.4219,125.111,121.2293,124.9087,182457.0
2023-02-03 10:00:00,129.55,131.63,129.03,131.31,153195.0,124.7835,126.787,124.2826,126.4788,153195.0
2023-02-03 10:30:00,131.27,132.5,130.92,131.94,221577.0,126.4402,127.625,126.1031,127.0856,221577.0
2023-02-03 11:00:00,131.78,131.9,129.91,129.98,77688.0,126.9315,127.047,125.1303,125.1977,77688.0
2023-02-03 11:30:00,129.96,130.15,129.17,129.48,54790.0,125.1784,125.3614,124.4175,124.7161,54790.0
2023-02-03 12:00:00,129.46,129.89,128.68,129.03,72893.0,124.6968,125.111,123.9455,124.2826,72893.0
2023-02-03 12:30:00,129.03,129.9,129.03,129.5,47619.0,124.2826,125.1206,124.2826,124.7354,47619.0
2023-02-03 13:00:00,129.58,129.95,129.14,129.31,39577.0,124.8124,125.1688,124.3886,124.5523,39577.0
2023-02-03 13:30:00,129.26,129.28,128.26,128.6,45504.0,124.5042,124.5234,123.541,123.8685,45504.0
2023-02-03 14:00:00,128.6,129.47,128.41,129.47,80264.0,123.8685,124.7065,123.6855,124.7065,80264.0
2023-02-03 14:30:00,129.48,129.9,128.72,128.89,84159.0,124.7161,125.1206,123.984,124.1478,84159.0
2023-02-03 15:00:00,128.82,129.28,128.37,129.0,40443.0,124.0804,124.5234,123.6469,124.2537,40443.0
2023-02-03 15:30:00,129.05,129.35,128.04,128.18,246160.0,124.3019,124.5909,123.3291,123.4639,246160.0
2023-02-06 09:30:00,127.63,128.17,125.66,126.25,67341.0,122.9342,123.4543,121.0366,121.6049,67341.0
2023-02-06 10:00:00,126.18,126.47,124.45,124.48,67802.0,121.5375,121.8168,119.8712,119.9,67802.0
2023-02-06 10:30:00,124.46,125.56,124.37,125.27,45057.0,119.8808,120.9403,119.7941,120.661,45057.0
2023-02-06 11:00:00,125.33,125.96,125.0,125.51,39753.0,120.7188,121.3256,120.4009,120.8922,39753.0
2023-02-06 11:30:00,125.48,125.51,124.08,124.16,31381.0,120.8633,120.8922,119.5148,119.5918,31381.0
2023-02-06 12:00:00,124.14,124.55,123.65,123.77,56094.0,119.5726,119.9675,119.1006,119.2162,56094.0
2023-02-06 12:30:00,123.76,124.87,123.26,124.41,97039.0,119.2065,120.2757,118.7249,119.8326,97039.0
2023-02-06 13:00:00,124.4,124.54,123.65,123.71,62877.0,119.823,119.9578,119.1006,119.1584,62877.0
2023-02-06 13:30:00,123.73,124.0,122.71,122.96,65237.0,119.1776,119.4377,118.1952,118.436,65237.0
2023-02-06 14:00:00,123.0,123.33,122.79,122.94,47077.0,118.4745,118.7924,118.2722,118.4167,47077.0
2023-02-06 14:30:00,122.88,123.2,122.47,122.79,56032.0,118.3589,118.6671,117.964,118.2722,56032.0
2023-02-06 15:00:00,122.8,123.49,122.7,123.16,84586.0,118.2819,118.9465,118.1855,118.6286,84586.0
2023-02-06 15:30:00,123.16,123.88,123.03,123.48,320883.0,118.6286,119.3221,118.5034,118.9368,320883.0
2023-02-07 09:30:00,123.6,125.16,123.39,123.97,110718.0,119.0524,120.555,118.8502,119.4088,110718.0
2023-02-07 10:00:00,123.99,124.04,122.16,122.38,56918.0,119.4281,119.4762,117.6654,117.8773,56918.0
2023-02-07 10:30:00,122.39,122.68,121.26,121.31,64896.0,117.8869,118.1663,116.7985,116.8467,64896.0
2023-02-07 11:00:00,121.31,122.07,121.31,122.04,82636.0,116.8467,117.5787,116.8467,117.5498,82636.0
2023-02-07 11:30:00,121.97,122.57,121.95,122.24,25536.0,117.4824,118.0603,117.4631,117.7425,25536.0
2023-02-07 12:00:00,122.25,123.02,122.18,122.29,49621.0,117.7521,118.4938,117.6847,117.7906,49621.0
2023-02-07 12:30:00,122.28,123.65,122.07,123.36,106408.0,117.781,119.1006,117.5787,118.8213,106408.0
2023-02-07 13:00:00,123.47,123.68,122.16,122.17,58096.0,118.9272,119.1295,117.6654,117.675,58096.0
2023-02-07 13:30:00,122.08,122.35,121.57,122.09,39269.0,117.5884,117.8484,117.0971,117.598,39269.0
2023-02-07 14:00:00,122.09,123.36,122.09,123.36,22950.0,117.598,118.8213,117.598,118.8213,22950.0
2023-02-07 14:30:00,123.35,123.75,123.17,123.43,26803.0,118.8116,119.1969,118.6382,118.8887,26803.0
2023-02-07 15:00:00,123.42,123.66,122.81,123.2,35487.0,118.8791,119.1102,118.2915,118.6671,35487.0
2023-02-07 15:30:00,123.23,123.69,122.83,123.21,173455.0,118.696,119.1391,118.3108,118.6768,173455.0
2023-02-08 09:30:00,122.37,123.87,121.89,123.85,47901.0,117.8677,119.3125,117.4053,119.2932,47901.0
2023-02-08 10:00:00,123.84,124.89,123.7,124.25,53025.0,119.2836,120.295,119.1487,119.6785,53025.0
2023-02-08 10:30:00,124.25,124.96,123.71,124.18,96072.0,119.6785,120.3624,119.1584,119.6111,96072.0
2023-02-08 11:00:00,124.14,125.0,123.84,124.32,42641.0,119.5726,120.4009,119.2836,119.7459,42641.0
2023-02-08 11:30:00,124.25,124.25,123.52,124.22,47724.0,119.6785,119.6785,118.9754,119.6496,47724.0
2023-02-08 12:00:00,124.16,124.59,123.9,124.26,36272.0,119.5918,120.006,119.3414,119.6881,36272.0
2023-02-08 12:30:00,124.37,124.68,123.76,124.67,57349.0,119.7941,120.0927,119.2065,120.0831,57349.0
2023-02-08 13:00:00,124.71,125.46,124.53,125.23,55819.0,120.1216,120.844,119.9482,120.6225,55819.0
2023-02-08 13:30:00,125.18,125.51,124.47,124.98,42183.0,120.5743,120.8922,119.8904,120.3817,42183.0
2023-02-08 14:00:00,124.95,125.31,124.55,125.14,39242.0,120.3528,120.6995,119.9675,120.5358,39242.0
2023-02-08 14:30:00,125.18,125.41,124.88,125.07,33574.0,120.5743,120.7958,120.2853,120.4683,33574.0
2023-02-08 15:00:00,125.06,125.06,124.19,124.56,47181.0,120.4587,120.4587,119.6207,119.9771,47181.0
2023-02-08 15:30:00,124.57,125.0,123.96,124.01,170988.0,119.9867,120.4009,119.3992,119.4473,170988.0
2023-02-09 09:30:00,124.65,125.72,123.88,124.05,89255.0,120.0638,121.0944,119.3221,119.4859,89255.0
2023-02-09 10:00:00,124.09,125.0,124.09,124.59,38710.0,119.5244,120.4009,119.5244,120.006,38710.0
2023-02-09 10:30:00,124.61,124.86,123.96,124.02,64791.0,120.0253,120.2661,119.3992,119.457,64791.0
2023-02-09 11:00:00,124.02,124.02,122.53,122.88,94811.0,119.457,119.457,118.0218,118.3589,94811.0
2023-02-09 11:30:00,122.88,123.25,122.4,122.57,35846.0,118.3589,118.7153,117.8966,118.0603,35846.0
2023-02-09 12:00:00,122.56,123.28,122.29,122.79,60580.0,118.0507,118.7442,117.7906,118.2722,60580.0
2023-02-09 12:30:00,122.83,122.85,121.8,122.4,44656.0,118.3108,118.33,117.3187,117.8966,44656.0
2023-02-09 13:00:00,122.32,122.44,121.97,122.01,29161.0,117.8195,117.9351,117.4824,117.5209,29161.0
2023-02-09 13:30:00,121.92,122.31,121.62,121.78,38672.0,117.4342,117.8099,117.1453,117.2994,38672.0
2023-02-09 14:00:00,121.74,121.96,121.42,121.89,42435.0,117.2609,117.4728,116.9526,117.4053,42435.0
2023-02-09 14:30:00,121.88,121.96,121.19,121.32,72823.0,117.3957,117.4728,116.7311,116.8563,72823.0
2023-02-09 15:00:00,121.34,121.38,120.88,121.03,60989.0,116.8756,116.9141,116.4325,116.577,60989.0
2023-02-09 15:30:00,120.97,121.39,120.68,121.34,167061.0,116.5192,116.9237,116.2399,116.8756,167061.0
2023-02-10 09:30:00,120.58,121.36,119.73,121.01,59877.0,116.1435,116.8948,115.3248,116.5577,59877.0
2023-02-10 10:00:00,121.02,122.1,120.34,121.56,77403.0,116.5674,117.6076,115.9124,117.0875,77403.0
2023-02-10 10:30:00,121.54,122.37,121.53,121.74,38377.0,117.0682,117.8677,117.0586,117.2609,38377.0
2023-02-10 11:00:00,121.83,122.54,121.81,122.38,31176.0,117.3476,118.0314,117.3283,117.8773,31176.0
2023-02-10 11:30:00,122.43,122.49,121.77,122.13,41121.0,117.9255,117.9833,117.2898,117.6365,41121.0
2023-02-10 12:00:00,122.18,122.28,121.77,121.94,26274.0,117.6847,117.781,117.2898,117.4535,26274.0
2023-02-10 12:30:00,121.94,122.38,121.77,122.38,30062.0,117.4535,117.8773,117.2898,117.8773,30062.0
2023-02-10 13:00:00,122.35,123.03,122.3,122.79,33010.0,117.8484,118.5034,117.8003,118.2722,33010.0
2023-02-10 13:30:00,122.72,122.74,122.12,122.12,27731.0,118.2048,118.2241,117.6269,117.6269,27731.0
2023-02-10 14:00:00,122.08,122.54,122.0,122.3,31596.0,117.5884,118.0314,117.5113,117.8003,31596.0
2023-02-10 14:30:00,122.23,122.6,122.06,122.41,32570.0,117.7328,118.0892,117.5691,117.9062,32570.0
2023-02-10 15:00:00,122.43,122.5,121.88,121.91,37906.0,117.9255,117.9929,117.3957,117.4246,37906.0
2023-02-10 15:30:00,121.94,122.52,121.93,122.36,126953.0,117.4535,118.0122,117.4439,117.8581,126953.0
2023-02-13 09:30:00,122.18,123.17,121.07,123.02,85117.0,117.6847,118.6382,116.6155,118.4938,85117.0
2023-02-13 10:00:00,123.11,124.25,122.99,124.21,46438.0,118.5805,119.6785,118.4649,119.64,46438.0
2023-02-13 10:30:00,124.22,124.53,123.93,124.28,35495.0,119.6496,119.9482,119.3703,119.7074,35495.0
2023-02-13 11:00:00,124.27,124.38,122.56,122.91,61939.0,119.6978,119.8037,118.0507,118.3878,61939.0
2023-02-13 11:30:00,122.9,123.34,122.63,122.99,26401.0,118.3782,118.802,118.1181,118.4649,26401.0
2023-02-13 12:00:00,122.96,123.15,122.73,122.74,42078.0,118.436,118.619,118.2144,118.2241,42078.0
2023-02-13 12:30:00,122.7,123.17,122.43,122.43,27309.0,118.1855,118.6382,117.9255,117.9255,27309.0
2023-02-13 13:00:00,122.48,122.96,122.44,122.68,26326.0,117.9736,118.436,117.9351,118.1663,26326.0
2023-02-13 13:30:00,122.72,123.66,122.72,123.65,26028.0,118.2048,119.1102,118.2048,119.1006,26028.0
2023-02-13 14:00:00,123.64,124.43,123.63,124.34,47958.0,119.091,119.8519,119.0813,119.7652,47958.0
2023-02-13 14:30:00,124.35,124.41,123.54,124.07,40631.0,119.7748,119.8326,118.9946,119.5051,40631.0
2023-02-13 15:00:00,124.05,124.14,123.82,123.93,33483.0,119.4859,119.5726,119.2643,119.3703,33483.0
2023-02-13 15:30:00,123.92,124.46,123.67,123.76,123646.0,119.3607,119.8808,119.1199,119.2065,123646.0
2023-02-14 09:30:00,123.15,124.76,122.73,124.33,61889.0,118.619,120.1697,118.2144,119.7556,61889.0
2023-02-14 10:00:00,124.4,125.56,123.99,124.89,59700.0,119.823,120.9403,119.4281,120.295,59700.0
2023-02-14 10:30:00,124.91,124.99,123.49,123.8,55472.0,120.3142,120.3913,118.9465,119.2451,55472.0
2023-02-14 11:00:00,123.77,124.58,123.77,123.88,19625.0,119.2162,119.9964,119.2162,119.3221,19625.0
2023-02-14 11:30:00,123.8,123.93,123.47,123.88,17075.0,119.2451,119.3703,118.9272,119.3221,17075.0
2023-02-14 12:00:00,123.87,125.26,123.87,125.22,60882.0,119.3125,120.6514,119.3125,120.6128,60882.0
2023-02-14 12:30:00,125.19,126.13,125.18,126.09,34474.0,120.5839,121.4893,120.5743,121.4508,34474.0
2023-02-14 13:00:00,126.05,127.19,125.86,126.7,63725.0,121.4123,122.5103,121.2293,122.0384,63725.0
2023-02-14 13:30:00,126.79,127.04,126.47,126.75,40027.0,122.1251,122.3659,121.8168,122.0865,40027.0
2023-02-14 14:00:00,126.77,126.86,126.18,126.31,28867.0,122.1058,122.1925,121.5375,121.6627,28867.0
2023-02-14 14:30:00,126.34,126.74,126.34,126.6,30058.0,121.6916,122.0769,121.6916,121.942,30058.0
2023-02-14 15:00:00,126.62,126.88,126.37,126.62,57717.0,121.9613,122.2117,121.7205,121.9613,57717.0
2023-02-14 15:30:00,126.59,126.89,126.29,126.51,136129.0,121.9324,122.2214,121.6435,121.8554,136129.0
2023-02-15 09:30:00,125.12,125.12,121.57,122.51,129667.0,120.5165,120.5165,117.0971,118.0025,129667.0
2023-02-15 10:00:00,122.51,123.72,122.5,123.42,73017.0,118.0025,119.168,117.9929,118.8791,73017.0
2023-02-15 10:30:00,123.39,124.65,123.33,124.52,49097.0,118.8502,120.0638,118.7924,119.9386,49097.0
2023-02-15 11:00:00,124.58,125.15,124.15,124.42,42568.0,119.9964,120.5454,119.5822,119.8423,42568.0
2023-02-15 11:30:00,124.54,125.38,124.19,125.0,66935.0,119.9578,120.7669,119.6207,120.4009,66935.0
2023-02-15 12:00:00,125.03,125.21,124.16,124.16,31254.0,120.4298,120.6032,119.5918,119.5918,31254.0
2023-02-15 12:30:00,124.18,124.83,124.09,124.45,35495.0,119.6111,120.2372,119.5244,119.8712,35495.0
2023-02-15 13:00:00,124.48,124.91,124.31,124.64,36050.0,119.9,120.3142,119.7363,120.0542,36050.0
2023-02-15 13:30:00,124.63,125.51,124.6,125.43,38003.0,120.0445,120.8922,120.0156,120.8151,38003.0
2023-02-15 14:00:00,125.43,125.43,124.87,125.34,50226.0,120.8151,120.8151,120.2757,120.7284,50226.0
2023-02-15 14:30:00,125.38,125.6,124.92,125.17,46716.0,120.7669,120.9788,120.3239,120.5647,46716.0
2023-02-15 15:00:00,125.16,125.43,124.87,124.95,50999.0,120.555,120.8151,120.2757,120.3528,50999.0
2023-02-15 15:30:00,124.96,125.75,124.91,125.7,153778.0,120.3624,121.1233,120.3142,121.0752,153778.0
2023-02-16 09:30:00,125.38,126.32,125.04,126.07,55871.0,120.7669,121.6724,120.4394,121.4315,55871.0
2023-02-16 10:00:00,125.96,126.9,125.74,126.62,31864.0,121.3256,122.231,121.1137,121.9613,31864.0
2023-02-16 10:30:00,126.76,127.08,126.43,126.6,23862.0,122.0962,122.4044,121.7783,121.942,23862.0
2023-02-16 11:00:00,126.58,127.03,126.5,126.68,32944.0,121.9228,122.3562,121.8457,122.0191,32944.0
2023-02-16 11:30:00,126.76,127.51,126.75,127.37,42980.0,122.0962,122.8186,122.0865,122.6837,42980.0
2023-02-16 12:00:00,127.32,128.3,127.26,128.06,65912.0,122.6356,123.5795,122.5778,123.3483,65912.0
2023-02-16 12:30:00,128.1,128.13,127.51,127.51,31019.0,123.3869,123.4158,122.8186,122.8186,31019.0
2023-02-16 13:00:00,127.51,127.89,127.21,127.3,24232.0,122.8186,123.1846,122.5296,122.6163,24232.0
2023-02-16 13:30:00,127.39,128.0,127.34,127.95,19979.0,122.703,123.2905,122.6548,123.2424,19979.0
2023-02-16 14:00:00,128.0,128.42,127.92,128.14,40226.0,123.2905,123.6951,123.2135,123.4254,40226.0
2023-02-16 14:30:00,128.15,128.3,127.78,127.83,21389.0,123.435,123.5795,123.0786,123.1268,21389.0
2023-02-16 15:00:00,127.81,127.81,126.67,126.67,33869.0,123.1075,123.1075,122.0095,122.0095,33869.0
2023-02-16 15:30:00,126.64,126.65,125.87,126.18,146037.0,121.9806,121.9902,121.2389,121.5375,146037.0
2023-02-17 09:30:00,125.59,126.1,125.0,125.21,76273.0,120.9692,121.4604,120.4009,120.6032,76273.0
2023-02-17 10:00:00,125.26,125.44,123.87,124.85,48859.0,120.6514,120.8247,119.3125,120.2564,48859.0
2023-02-17 10:30:00,124.87,125.43,124.25,124.59,53571.0,120.2757,120.8151,119.6785,120.006,53571.0
2023-02-17 11:00:00,124.61,124.98,124.38,124.61,37286.0,120.0253,120.3817,119.8037,120.0253,37286.0
2023-02-17 11:30:00,124.59,125.41,124.44,125.19,45549.0,120.006,120.7958,119.8615,120.5839,45549.0
2023-02-17 12:00:00,125.22,125.62,125.06,125.47,24030.0,120.6128,120.9981,120.4587,120.8536,24030.0
2023-02-17 12:30:00,125.53,125.66,125.09,125.2,30897.0,120.9114,121.0366,120.4876,120.5936,30897.0
2023-02-17 13:00:00,125.24,125.82,125.17,125.76,33597.0,120.6321,121.1907,120.5647,121.133,33597.0
2023-02-17 13:30:00,125.76,125.8,124.81,125.06,58417.0,121.133,121.1715,120.2179,120.4587,58417.0
2023-02-17 14:00:00,125.08,125.27,124.85,124.92,36100.0,120.478,120.661,120.2564,120.3239,36100.0
2023-02-17 14:30:00,124.98,125.1,124.79,124.98,51941.0,120.3817,120.4972,120.1986,120.3817,51941.0
2023-02-17 15:00:00,124.98,125.26,124.87,124.89,48615.0,120.3817,120.6514,120.2757,120.295,48615.0
2023-02-17 15:30:00,124.88,125.22,124.72,124.99,142546.0,120.2853,120.6128,120.1312,120.3913,142546.0
2023-02-21 09:30:00,124.11,126.78,123.6,125.23,114859.0,119.5437,122.1154,119.0524,120.6225,114859.0
2023-02-21 10:00:00,125.15,125.7,124.39,124.56,56510.0,120.5454,121.0752,119.8134,119.9771,56510.0
2023-02-21 10:30:00,124.55,125.0,124.35,124.35,45914.0,119.9675,120.4009,119.7748,119.7748,45914.0
2023-02-21 11:00:00,124.41,124.58,123.27,123.44,44548.0,119.8326,119.9964,118.7346,118.8983,44548.0
2023-02-21 11:30:00,123.41,123.57,122.82,123.0,45546.0,118.8694,119.0235,118.3011,118.4745,45546.0
2023-02-21 12:00:00,122.93,123.1,122.01,122.65,55451.0,118.4071,118.5708,117.5209,118.1374,55451.0
2023-02-21 12:30:00,122.6,122.74,122.3,122.7,25473.0,118.0892,118.2241,117.8003,118.1855,25473.0
2023-02-21 13:00:00,122.68,122.71,121.92,121.98,47100.0,118.1663,118.1952,117.4342,117.492,47100.0
2023-02-21 13:30:00,121.9,122.02,121.4,121.6,30960.0,117.415,117.5306,116.9334,117.126,30960.0
2023-02-21 14:00:00,121.63,121.71,121.21,121.56,59202.0,117.1549,117.232,116.7504,117.0875,59202.0
2023-02-21 14:30:00,121.61,122.0,121.59,121.99,29533.0,117.1356,117.5113,117.1164,117.5017,29533.0
2023-02-21 15:00:00,122.09,122.21,121.91,122.06,42535.0,117.598,117.7136,117.4246,117.5691,42535.0
2023-02-21 15:30:00,122.11,122.43,121.57,121.76,108649.0,117.6172,117.9255,117.0971,117.2801,108649.0
2023-02-22 09:30:00,121.51,122.55,121.4,121.86,83150.0,117.0393,118.0411,116.9334,117.3764,83150.0
2023-02-22 10:00:00,121.85,122.1,120.64,120.64,78206.0,117.3668,117.6076,116.2013,116.2013,78206.0
2023-02-22 10:30:00,120.57,121.17,120.23,120.98,55130.0,116.1339,116.7118,115.8064,116.5288,55130.0
2023-02-22 11:00:00,120.98,122.01,120.83,121.63,60076.0,116.5288,117.5209,116.3843,117.1549,60076.0
2023-02-22 11:30:00,121.75,122.01,121.22,121.5,55920.0,117.2705,117.5209,116.76,117.0297,55920.0
2023-02-22 12:00:00,121.44,121.75,121.07,121.67,41169.0,116.9719,117.2705,116.6155,117.1934,41169.0
2023-02-22 12:30:00,121.66,121.7,121.37,121.43,40812.0,117.1838,117.2223,116.9045,116.9623,40812.0
2023-02-22 13:00:00,121.45,121.59,121.18,121.44,24902.0,116.9815,117.1164,116.7215,116.9719,24902.0
2023-02-22 13:30:00,121.44,121.44,121.18,121.39,26808.0,116.9719,116.9719,116.7215,116.9237,26808.0
2023-02-22 14:00:00,121.28,121.8,120.94,121.17,30998.0,116.8178,117.3187,116.4903,116.7118,30998.0
2023-02-22 14:30:00,121.13,121.19,120.26,120.27,37009.0,116.6733,116.7311,115.8353,115.8449,37009.0
2023-02-22 15:00:00,120.24,120.89,120.24,120.63,69704.0,115.8161,116.4421,115.8161,116.1917,69704.0
2023-02-22 15:30:00,120.6,120.65,120.08,120.44,160008.0,116.1628,116.211,115.6619,116.0087,160008.0
2023-02-23 09:30:00,121.16,121.84,119.29,119.98,70135.0,116.7022,117.3572,114.901,115.5656,70135.0
2023-02-23 10:00:00,119.86,120.19,119.38,120.0,29020.0,115.45,115.7679,114.9877,115.5849,29020.0
2023-02-23 10:30:00,119.95,120.0,118.39,118.46,92798.0,115.5367,115.5849,114.0341,114.1015,92798.0
2023-02-23 11:00:00,118.51,118.66,117.52,117.58,119873.0,114.1497,114.2942,113.1961,113.2539,119873.0
2023-02-23 11:30:00,117.71,118.02,117.15,117.2,61368.0,113.3791,113.6777,112.8397,112.8879,61368.0
2023-02-23 12:00:00,117.35,117.99,116.99,117.99,58510.0,113.0324,113.6488,112.6856,113.6488,58510.0
2023-02-23 12:30:00,118.02,118.39,117.92,118.35,29489.0,113.6777,114.0341,113.5814,113.9956,29489.0
2023-02-23 13:00:00,118.42,118.5,118.04,118.35,24466.0,114.063,114.1401,113.697,113.9956,24466.0
2023-02-23 13:30:00,118.32,118.61,118.25,118.3,30051.0,113.9667,114.246,113.8993,113.9474,30051.0
2023-02-23 14:00:00,118.28,118.81,118.22,118.81,20814.0,113.9282,114.4387,113.8704,114.4387,20814.0
2023-02-23 14:30:00,118.8,119.17,118.78,118.93,25523.0,114.429,114.7854,114.4098,114.5542,25523.0
2023-02-23 15:00:00,118.93,119.4,118.84,119.06,62923.0,114.5542,115.007,114.4676,114.6795,62923.0
2023-02-23 15:30:00,119.04,119.24,118.56,119.0,196038.0,114.6602,114.8528,114.1979,114.6217,196038.0
2023-02-24 09:30:00,117.0,117.4,115.86,116.29,120791.0,112.6953,113.0805,111.5972,112.0114,120791.0
2023-02-24 10:00:00,116.22,116.51,115.45,115.91,78624.0,111.944,112.2233,111.2023,111.6454,78624.0
2023-02-24 10:30:00,115.88,116.44,115.34,116.3,55450.0,111.6165,112.1559,111.0963,112.021,55450.0
2023-02-24 11:00:00,116.41,117.7,116.35,117.37,36581.0,112.127,113.3695,112.0692,113.0516,36581.0
2023-02-24 11:30:00,117.34,117.95,116.87,117.62,46980.0,113.0227,113.6103,112.57,113.2924,46980.0
2023-02-24 12:00:00,117.62,118.02,117.28,117.76,77828.0,113.2924,113.6777,112.965,113.4273,77828.0
2023-02-24 12:30:00,117.75,117.81,116.95,117.07,30036.0,113.4177,113.4755,112.6471,112.7627,30036.0
2023-02-24 13:00:00,117.03,117.15,116.56,116.67,44865.0,112.7242,112.8397,112.2714,112.3774,44865.0
2023-02-24 13:30:00,116.64,117.23,116.5,117.22,41213.0,112.3485,112.9168,112.2137,112.9072,41213.0
2023-02-24 14:00:00,117.22,117.57,116.97,117.35,69901.0,112.9072,113.2443,112.6664,113.0324,69901.0
2023-02-24 14:30:00,117.34,117.78,117.07,117.63,36402.0,113.0227,113.4466,112.7627,113.3021,36402.0
2023-02-24 15:00:00,117.65,118.22,117.64,117.89,47585.0,113.3213,113.8704,113.3117,113.5525,47585.0
2023-02-24 15:30:00,117.93,118.52,117.64,118.51,190197.0,113.591,114.1593,113.3117,114.1497,190197.0
2023-02-27 09:30:00,120.84,121.78,119.43,121.74,130059.0,116.394,117.2994,115.0359,117.2609,130059.0
2023-02-27 10:00:00,121.71,122.5,121.5,121.81,63811.0,117.232,117.9929,117.0297,117.3283,63811.0
2023-02-27 10:30:00,121.84,121.84,120.66,120.95,28813.0,117.3572,117.3572,116.2206,116.4999,28813.0
2023-02-27 11:00:00,121.02,121.09,120.25,120.73,38634.0,116.5674,116.6348,115.8257,116.288,38634.0
2023-02-27 11:30:00,120.62,120.76,120.27,120.62,51743.0,116.1821,116.3169,115.8449,116.1821,51743.0
2023-02-27 12:00:00,120.59,121.2,120.47,121.09,46402.0,116.1532,116.7407,116.0376,116.6348,46402.0
2023-02-27 12:30:00,121.09,121.88,121.09,121.8,53910.0,116.6348,117.3957,116.6348,117.3187,53910.0
2023-02-27 13:00:00,121.86,122.49,121.83,121.93,84744.0,117.3764,117.9833,117.3476,117.4439,84744.0
2023-02-27 13:30:00,121.96,122.88,121.92,122.84,57399.0,117.4728,118.3589,117.4342,118.3204,57399.0
2023-02-27 14:00:00,122.86,123.06,122.56,122.68,69795.0,118.3397,118.5323,118.0507,118.1663,69795.0
2023-02-27 14:30:00,122.62,122.73,122.11,122.25,58630.0,118.1085,118.2144,117.6172,117.7521,58630.0
2023-02-27 15:00:00,122.29,122.39,121.97,122.38,58020.0,117.7906,117.8869,117.4824,117.8773,58020.0
2023-02-27 15:30:00,122.4,122.4,121.13,121.34,244452.0,117.8966,117.8966,116.6733,116.8756,244452.0
2023-02-28 09:30:00,121.83,123.27,120.66,123.13,96813.0,117.3476,118.7346,116.2206,118.5997,96813.0
2023-02-28 10:00:00,123.27,124.5,123.17,124.32,60345.0,118.7346,119.9193,118.6382,119.7459,60345.0
2023-02-28 10:30:00,124.36,125.79,124.14,125.71,94854.0,119.7845,121.1619,119.5726,121.0848,94854.0
2023-02-28 11:00:00,125.69,126.87,125.58,126.61,81914.0,121.0655,122.2021,120.9596,121.9517,81914.0
2023-02-28 11:30:00,126.55,126.69,125.85,126.31,48672.0,121.8939,122.0287,121.2196,121.6627,48672.0
2023-02-28 12:00:00,126.34,126.61,125.99,126.61,41186.0,121.6916,121.9517,121.3545,121.9517,41186.0
2023-02-28 12:30:00,126.61,126.69,125.95,126.62,30975.0,121.9517,122.0287,121.316,121.9613,30975.0
2023-02-28 13:00:00,126.61,126.73,125.98,126.06,62563.0,121.9517,122.0673,121.3449,121.4219,62563.0
2023-02-28 13:30:00,126.09,126.63,126.07,126.63,51031.0,121.4508,121.9709,121.4315,121.9709,51031.0
2023-02-28 14:00:00,126.6,127.16,126.46,127.13,108411.0,121.942,122.4814,121.8072,122.4525,108411.0
2023-02-28 14:30:00,127.16,127.36,126.97,127.31,79283.0,122.4814,122.6741,122.2984,122.6259,79283.0
2023-02-28 15:00:00,127.27,127.72,126.96,127.56,136302.0,122.5874,123.0208,122.2888,122.8667,136302.0
2023-02-28 15:30:00,127.54,127.57,126.03,126.06,477189.0,122.8475,122.8764,121.393,121.4219,477189.0
2023-03-01 09:30:00,126.85,129.29,126.65,128.41,163194.0,122.1829,124.5331,121.9902,123.6855,163194.0
2023-03-01 10:00:00,128.45,128.45,126.47,128.32,123898.0,123.724,123.724,121.8168,123.5988,123898.0
2023-03-01 10:30:00,128.1,129.12,127.87,129.09,46709.0,123.3869,124.3693,123.1653,124.3404,46709.0
2023-03-01 11:00:00,129.12,129.12,127.81,128.58,41134.0,124.3693,124.3693,123.1075,123.8492,41134.0
2023-03-01 11:30:00,128.65,129.5,128.44,129.2,49276.0,123.9166,124.7354,123.7144,124.4464,49276.0
2023-03-01 12:00:00,129.21,129.73,128.99,129.58,50016.0,124.456,124.9569,124.2441,124.8124,50016.0
2023-03-01 12:30:00,129.66,130.11,129.3,129.72,36750.0,124.8895,125.3229,124.5427,124.9473,36750.0
2023-03-01 13:00:00,129.78,130.43,129.64,130.43,74881.0,125.005,125.6311,124.8702,125.6311,74881.0
2023-03-01 13:30:00,130.44,130.57,129.5,129.56,63693.0,125.6408,125.766,124.7354,124.7931,63693.0
2023-03-01 14:00:00,129.51,129.68,128.92,129.22,38844.0,124.745,124.9087,124.1767,124.4657,38844.0
2023-03-01 14:30:00,129.22,129.22,128.55,129.05,41857.0,124.4657,124.4657,123.8203,124.3019,41857.0
2023-03-01 15:00:00,129.04,129.55,129.04,129.2,53749.0,124.2923,124.7835,124.2923,124.4464,53749.0
2023-03-01 15:30:00,129.22,129.55,128.88,129.12,237642.0,124.4657,124.7835,124.1382,124.3693,237642.0
2023-03-02 09:30:00,128.4,129.59,127.82,129.59,69003.0,123.6758,124.822,123.1172,124.822,69003.0
2023-03-02 10:00:00,129.59,130.4,129.16,130.1,69107.0,124.822,125.6022,124.4079,125.3133,69107.0
2023-03-02 10:30:00,130.19,130.26,129.71,130.15,57570.0,125.4,125.4674,124.9376,125.3614,57570.0
2023-03-02 11:00:00,130.14,131.24,129.68,131.14,57894.0,125.3518,126.4113,124.9087,126.315,57894.0
2023-03-02 11:30:00,131.32,132.02,131.23,131.34,99293.0,126.4884,127.1626,126.4017,126.5077,99293.0
2023-03-02 12:00:00,131.41,131.99,131.36,131.83,35941.0,126.5751,127.1337,126.5269,126.9796,35941.0
2023-03-02 12:30:00,131.83,132.67,131.83,132.52,54668.0,126.9796,127.7887,126.9796,127.6442,54668.0
2023-03-02 13:00:00,132.57,132.57,131.72,131.78,45042.0,127.6924,127.6924,126.8737,126.9315,45042.0
2023-03-02 13:30:00,131.83,132.26,131.55,132.01,36073.0,126.9796,127.3938,126.7099,127.153,36073.0
2023-03-02 14:00:00,132.11,132.44,132.0,132.27,33156.0,127.2493,127.5672,127.1434,127.4034,33156.0
2023-03-02 14:30:00,132.25,132.47,132.0,132.47,36129.0,127.3842,127.5961,127.1434,127.5961,36129.0
2023-03-02 15:00:00,132.43,132.71,132.06,132.27,50769.0,127.5575,127.8272,127.2012,127.4034,50769.0
2023-03-02 15:30:00,132.29,133.31,132.29,132.88,209833.0,127.4227,128.4052,127.4227,127.991,209833.0
2023-03-03 09:30:00,133.04,133.99,132.27,132.69,103298.0,128.1451,129.0602,127.4034,127.808,103298.0
2023-03-03 10:00:00,132.72,134.08,132.62,133.93,94953.0,127.8369,129.1468,127.7406,129.0024,94953.0
2023-03-03 10:30:00,133.86,134.53,133.62,133.83,56590.0,128.9349,129.5803,128.7038,128.906,56590.0
2023-03-03 11:00:00,133.9,134.19,133.4,133.6,48347.0,128.9735,129.2528,128.4919,128.6845,48347.0
2023-03-03 11:30:00,133.59,134.34,133.28,134.26,36884.0,128.6749,129.3973,128.3763,129.3202,36884.0
2023-03-03 12:00:00,134.25,135.04,134.12,135.03,59032.0,129.3106,130.0715,129.1854,130.0619,59032.0
2023-03-03 12:30:00,135.04,135.24,134.67,135.15,48050.0,130.0715,130.2642,129.7151,130.1775,48050.0
2023-03-03 13:00:00,135.2,135.5,135.08,135.23,47573.0,130.2256,130.5146,130.11,130.2545,47573.0
2023-03-03 13:30:00,135.28,135.63,135.13,135.37,39755.0,130.3027,130.6398,130.1582,130.3894,39755.0
2023-03-03 14:00:00,135.37,135.85,135.27,135.85,49128.0,130.3894,130.8517,130.2931,130.8517,49128.0
2023-03-03 14:30:00,135.87,136.13,135.65,136.12,62932.0,130.871,131.1214,130.6591,131.1118,62932.0
2023-03-03 15:00:00,136.14,136.43,135.95,136.24,87378.0,131.131,131.4104,130.948,131.2274,87378.0
2023-03-03 15:30:00,136.24,136.45,135.88,136.05,234636.0,131.2274,131.4296,130.8806,131.0444,234636.0
2023-03-06 09:30:00,135.5,136.46,134.3,134.99,108124.0,130.5146,131.4393,129.3587,130.0234,108124.0
2023-03-06 10:00:00,135.0,135.74,134.18,135.25,60473.0,130.033,130.7458,129.2432,130.2738,60473.0
2023-03-06 10:30:00,135.31,135.52,134.56,134.59,48118.0,130.3316,130.5339,129.6092,129.6381,48118.0
2023-03-06 11:00:00,134.6,134.99,133.41,133.76,53726.0,129.6477,130.0234,128.5015,128.8386,53726.0
2023-03-06 11:30:00,133.82,134.24,132.91,133.62,126149.0,128.8964,129.301,128.0199,128.7038,126149.0
2023-03-06 12:00:00,133.56,133.92,133.14,133.4,35686.0,128.646,128.9927,128.2414,128.4919,35686.0
2023-03-06 12:30:00,133.33,133.34,132.54,132.77,32314.0,128.4244,128.4341,127.6635,127.885,32314.0
2023-03-06 13:00:00,132.79,133.01,131.63,131.64,58354.0,127.9043,128.1162,126.787,126.7966,58354.0
2023-03-06 13:30:00,131.62,132.01,131.06,131.35,62308.0,126.7774,127.153,126.238,126.5173,62308.0
2023-03-06 14:00:00,131.36,131.5,130.46,130.81,112078.0,126.5269,126.6618,125.66,125.9972,112078.0
2023-03-06 14:30:00,130.83,132.24,130.81,132.22,83854.0,126.0164,127.3745,125.9972,127.3553,83854.0
2023-03-06 15:00:00,132.22,132.27,131.46,131.67,68836.0,127.3553,127.4034,126.6232,126.8255,68836.0
2023-03-06 15:30:00,131.67,132.05,131.39,132.01,157676.0,126.8255,127.1915,126.5558,127.153,157676.0
2023-03-07 09:30:00,131.43,132.72,130.64,132.5,87440.0,126.5943,127.8369,125.8334,127.625,87440.0
2023-03-07 10:00:00,132.44,132.75,131.63,132.32,44148.0,127.5672,127.8658,126.787,127.4516,44148.0
2023-03-07 10:30:00,132.37,133.33,131.75,131.95,105424.0,127.4998,128.4244,126.9026,127.0952,105424.0
2023-03-07 11:00:00,131.89,132.23,131.36,132.12,51816.0,127.0374,127.3649,126.5269,127.259,51816.0
2023-03-07 11:30:00,132.16,132.44,131.89,131.98,27679.0,127.2975,127.5672,127.0374,127.1241,27679.0
2023-03-07 12:00:00,131.93,132.4,131.72,132.28,28309.0,127.0759,127.5287,126.8737,127.4131,28309.0
2023-03-07 12:30:00,132.17,132.28,131.87,131.87,17538.0,127.3071,127.4131,127.0182,127.0182,17538.0
2023-03-07 13:00:00,131.91,131.92,131.4,131.6,23464.0,127.0567,127.0663,126.5654,126.7581,23464.0
2023-03-07 13:30:00,131.71,131.93,131.03,131.41,27839.0,126.864,127.0759,126.2091,126.5751,27839.0
2023-03-07 14:00:00,131.53,131.67,131.31,131.56,24550.0,126.6907,126.8255,126.4788,126.7196,24550.0
2023-03-07 14:30:00,131.56,131.66,131.1,131.24,30536.0,126.7196,126.8159,126.2765,126.4113,30536.0
2023-03-07 15:00:00,131.2,131.64,131.18,131.38,43925.0,126.3728,126.7966,126.3535,126.5462,43925.0
2023-03-07 15:30:00,131.38,131.84,130.81,130.98,104778.0,126.5462,126.9893,125.9972,126.1609,104778.0
2023-03-08 09:30:00,130.7,131.04,129.51,130.87,73955.0,125.8912,126.2187,124.745,126.0549,73955.0
2023-03-08 10:00:00,130.72,131.45,130.01,130.87,53338.0,125.9105,126.6136,125.2266,126.0549,53338.0
2023-03-08 10:30:00,130.92,131.29,130.0,130.05,75406.0,126.1031,126.4595,125.217,125.2651,75406.0
2023-03-08 11:00:00,130.08,130.75,129.91,130.57,30848.0,125.294,125.9394,125.1303,125.766,30848.0
2023-03-08 11:30:00,130.41,130.79,130.2,130.5,15741.0,125.6119,125.9779,125.4096,125.6986,15741.0
2023-03-08 12:00:00,130.53,130.59,129.98,130.27,15734.0,125.7275,125.7852,125.1977,125.477,15734.0
2023-03-08 12:30:00,130.2,131.16,130.12,131.12,19342.0,125.4096,126.3343,125.3325,126.2957,19342.0
2023-03-08 13:00:00,131.06,131.4,131.0,131.05,25595.0,126.238,126.5654,126.1802,126.2283,25595.0
2023-03-08 13:30:00,131.06,131.16,130.37,130.58,24011.0,126.238,126.3343,125.5733,125.7756,24011.0
2023-03-08 14:00:00,130.66,130.97,130.6,130.97,15654.0,125.8527,126.1513,125.7949,126.1513,15654.0
2023-03-08 14:30:00,130.95,131.3,130.75,131.21,43537.0,126.132,126.4691,125.9394,126.3824,43537.0
2023-03-08 15:00:00,131.22,131.43,131.0,131.24,66821.0,126.3921,126.5943,126.1802,126.4113,66821.0
2023-03-08 15:30:00,131.24,132.73,131.2,132.61,181105.0,126.4113,127.8465,126.3728,127.7309,181105.0
2023-03-09 09:30:00,131.7,133.65,131.47,132.39,82127.0,126.8544,128.7327,126.6329,127.519,82127.0
2023-03-09 10:00:00,132.39,132.65,130.54,130.72,62428.0,127.519,127.7695,125.7371,125.9105,62428.0
2023-03-09 10:30:00,130.73,131.43,130.51,131.03,46308.0,125.9201,126.5943,125.7082,126.2091,46308.0
2023-03-09 11:00:00,130.98,131.1,129.1,129.16,65676.0,126.1609,126.2765,124.3501,124.4079,65676.0
2023-03-09 11:30:00,129.2,129.92,128.93,129.04,86528.0,124.4464,125.1399,124.1863,124.2923,86528.0
2023-03-09 12:00:00,129.06,129.16,128.53,128.98,45430.0,124.3115,124.4079,123.801,124.2345,45430.0
2023-03-09 12:30:00,129.0,129.16,128.61,129.0,28346.0,124.2537,124.4079,123.8781,124.2537,28346.0
2023-03-09 13:00:00,128.97,129.08,128.47,128.73,34794.0,124.2249,124.3308,123.7432,123.9937,34794.0
2023-03-09 13:30:00,128.72,128.92,128.14,128.77,40112.0,123.984,124.1767,123.4254,124.0322,40112.0
2023-03-09 14:00:00,128.77,129.31,128.39,129.16,30498.0,124.0322,124.5523,123.6662,124.4079,30498.0
2023-03-09 14:30:00,129.14,129.5,128.82,128.82,36928.0,124.3886,124.7354,124.0804,124.0804,36928.0
2023-03-09 15:00:00,128.81,128.96,127.77,128.4,57427.0,124.0707,124.2152,123.069,123.6758,57427.0
2023-03-09 15:30:00,128.38,128.97,128.01,128.19,100373.0,123.6566,124.2249,123.3002,123.4735,100373.0
2023-03-10 09:30:00,128.08,128.08,124.1,125.19,186945.0,123.3676,123.3676,119.534,120.5839,186945.0
2023-03-10 10:00:00,125.19,125.84,124.29,124.37,96987.0,120.5839,121.21,119.717,119.7941,96987.0
2023-03-10 10:30:00,124.45,125.11,123.18,123.93,82122.0,119.8712,120.5069,118.6479,119.3703,82122.0
2023-03-10 11:00:00,123.82,124.33,123.38,123.97,70810.0,119.2643,119.7556,118.8405,119.4088,70810.0
2023-03-10 11:30:00,124.09,124.78,121.61,121.67,143586.0,119.5244,120.189,117.1356,117.1934,143586.0
2023-03-10 12:00:00,121.67,122.73,121.61,122.29,65084.0,117.1934,118.2144,117.1356,117.7906,65084.0
2023-03-10 12:30:00,122.3,122.8,121.28,121.34,43615.0,117.8003,118.2819,116.8178,116.8756,43615.0
2023-03-10 13:00:00,121.33,121.48,120.24,120.53,69425.0,116.8659,117.0104,115.8161,116.0954,69425.0
2023-03-10 13:30:00,120.55,120.61,119.48,119.84,52332.0,116.1146,116.1724,115.084,115.4308,52332.0
2023-03-10 14:00:00,119.9,121.7,119.89,120.45,85100.0,115.4886,117.2223,115.4789,116.0183,85100.0
2023-03-10 14:30:00,120.41,121.98,120.4,121.37,65981.0,115.9798,117.492,115.9702,116.9045,65981.0
2023-03-10 15:00:00,121.44,121.56,120.96,121.38,54889.0,116.9719,117.0875,116.5096,116.9141,54889.0
2023-03-10 15:30:00,121.38,121.54,119.78,120.39,165364.0,116.9141,117.0682,115.373,115.9605,165364.0
2023-03-13 09:30:00,118.06,118.07,115.09,115.75,234457.0,113.7163,113.7259,110.8555,111.4912,234457.0
2023-03-13 10:00:00,115.6,117.64,115.08,115.76,149774.0,111.3468,113.3117,110.8459,111.5009,149774.0
2023-03-13 10:30:00,115.83,118.14,115.53,117.54,115644.0,111.5683,113.7933,111.2793,113.2154,115644.0
2023-03-13 11:00:00,117.6,118.25,116.98,118.24,90724.0,113.2732,113.8993,112.676,113.8896,90724.0
2023-03-13 11:30:00,118.19,118.83,117.04,118.34,71622.0,113.8415,114.4579,112.7338,113.986,71622.0
2023-03-13 12:00:00,118.46,118.8,117.22,117.22,38082.0,114.1015,114.429,112.9072,112.9072,38082.0
2023-03-13 12:30:00,117.27,117.31,116.36,116.78,55220.0,112.9553,112.9939,112.0788,112.4834,55220.0
2023-03-13 13:00:00,116.79,117.34,116.23,116.41,85297.0,112.493,113.0227,111.9536,112.127,85297.0
2023-03-13 13:30:00,116.46,117.11,116.0,117.02,60223.0,112.1751,112.8012,111.7321,112.7145,60223.0
2023-03-13 14:00:00,117.09,118.12,116.94,117.77,52832.0,112.7819,113.7741,112.6375,113.4369,52832.0
2023-03-13 14:30:00,117.82,118.2,117.3,117.73,39964.0,113.4851,113.8511,112.9842,113.3984,39964.0
2023-03-13 15:00:00,117.68,117.86,116.33,116.46,54502.0,113.3502,113.5236,112.0499,112.1751,54502.0
2023-03-13 15:30:00,116.46,117.34,116.4,117.08,224687.0,112.1751,113.0227,112.1173,112.7723,224687.0
2023-03-14 09:30:00,118.85,120.82,117.98,118.42,137335.0,114.4772,116.3747,113.6392,114.063,137335.0
2023-03-14 10:00:00,118.46,118.69,117.9,118.43,72567.0,114.1015,114.3231,113.5621,114.0726,72567.0
2023-03-14 10:30:00,118.44,119.07,118.19,118.68,63374.0,114.0823,114.6891,113.8415,114.3134,63374.0
2023-03-14 11:00:00,118.69,119.99,118.53,119.71,53507.0,114.3231,115.5752,114.169,115.3056,53507.0
2023-03-14 11:30:00,119.77,120.2,119.24,119.26,49156.0,115.3633,115.7775,114.8528,114.8721,49156.0
2023-03-14 12:00:00,119.29,119.42,118.78,118.92,41941.0,114.901,115.0262,114.4098,114.5446,41941.0
2023-03-14 12:30:00,118.85,118.99,117.86,117.86,36905.0,114.4772,114.612,113.5236,113.5236,36905.0
2023-03-14 13:00:00,117.92,118.18,116.43,116.74,56255.0,113.5814,113.8318,112.1462,112.4448,56255.0
2023-03-14 13:30:00,116.72,116.97,116.2,116.36,84209.0,112.4256,112.6664,111.9247,112.0788,84209.0
2023-03-14 14:00:00,116.38,117.33,115.91,117.03,43847.0,112.0981,113.0131,111.6454,112.7242,43847.0
2023-03-14 14:30:00,117.01,117.13,115.77,115.83,76587.0,112.7049,112.8205,111.5105,111.5683,76587.0
2023-03-14 15:00:00,115.91,116.01,114.76,115.13,145585.0,111.6454,111.7417,110.5377,110.8941,145585.0
2023-03-14 15:30:00,115.18,116.56,115.11,116.26,292154.0,110.9422,112.2714,110.8748,111.9825,292154.0
2023-03-15 09:30:00,112.65,112.96,107.6,107.97,425732.0,108.5053,108.8039,103.6411,103.9975,425732.0
2023-03-15 10:00:00,107.95,108.68,107.21,107.45,252990.0,103.9782,104.6814,103.2655,103.4966,252990.0
2023-03-15 10:30:00,107.4,107.93,104.17,104.5,291000.0,103.4485,103.959,100.3373,100.6552,291000.0
2023-03-15 11:00:00,104.57,105.52,103.08,103.85,351020.0,100.7226,101.6376,99.2874,100.0291,351020.0
2023-03-15 11:30:00,103.95,104.11,100.81,101.15,359384.0,100.1254,100.2795,97.1009,97.4284,359384.0
2023-03-15 12:00:00,101.13,101.94,99.95,100.87,356486.0,97.4092,98.1894,96.2726,97.1587,356486.0
2023-03-15 12:30:00,100.79,102.48,100.48,102.31,250920.0,97.0817,98.7095,96.7831,98.5457,250920.0
2023-03-15 13:00:00,102.31,103.37,101.91,102.73,210012.0,98.5457,99.5667,98.1605,98.9503,210012.0
2023-03-15 13:30:00,102.75,103.06,102.26,102.54,156858.0,98.9696,99.2681,98.4976,98.7673,156858.0
2023-03-15 14:00:00,102.53,102.53,100.95,102.06,130480.0,98.7576,98.7576,97.2358,98.3049,130480.0
2023-03-15 14:30:00,102.1,103.13,101.8,102.82,157675.0,98.3435,99.3356,98.0545,99.037,157675.0
2023-03-15 15:00:00,102.82,103.0,101.39,101.95,124936.0,99.037,99.2104,97.6596,98.199,124936.0
2023-03-15 15:30:00,101.95,102.09,100.93,101.74,431904.0,98.199,98.3338,97.2165,97.9967,431904.0
2023-03-16 09:30:00,100.01,103.7,99.53,102.92,305101.0,96.3304,99.8846,95.868,99.1333,305101.0
2023-03-16 10:00:00,102.94,103.64,101.64,102.15,205511.0,99.1526,99.8268,97.9004,98.3916,205511.0
2023-03-16 10:30:00,102.19,104.21,101.57,104.18,141566.0,98.4302,100.3758,97.833,100.3469,141566.0
2023-03-16 11:00:00,104.21,104.42,103.3,103.44,110387.0,100.3758,100.5781,99.4993,99.6342,110387.0
2023-03-16 11:30:00,103.46,104.07,102.63,103.88,73272.0,99.6534,100.241,98.854,100.058,73272.0
2023-03-16 12:00:00,103.87,104.65,103.76,104.28,167092.0,100.0483,100.7996,99.9424,100.4433,167092.0
2023-03-16 12:30:00,104.33,105.02,103.7,104.98,83296.0,100.4914,101.156,99.8846,101.1175,83296.0
2023-03-16 13:00:00,105.03,105.88,105.03,105.59,80437.0,101.1657,101.9844,101.1657,101.7051,80437.0
2023-03-16 13:30:00,105.57,106.03,105.39,105.95,55026.0,101.6858,102.1289,101.5124,102.0518,55026.0
2023-03-16 14:00:00,105.91,105.93,105.4,105.82,60824.0,102.0133,102.0326,101.5221,101.9266,60824.0
2023-03-16 14:30:00,105.83,106.43,105.62,106.34,79512.0,101.9362,102.5142,101.734,102.4275,79512.0
2023-03-16 15:00:00,106.33,106.79,106.0,106.77,95516.0,102.4178,102.8609,102.1,102.8416,95516.0
2023-03-16 15:30:00,106.77,106.77,106.1,106.28,296482.0,102.8416,102.8416,102.1963,102.3697,296482.0
2023-03-17 09:30:00,105.46,105.88,103.09,103.72,271516.0,101.5798,101.9844,99.297,99.9039,271516.0
2023-03-17 10:00:00,103.89,105.43,103.89,104.53,99797.0,100.0676,101.551,100.0676,100.6841,99797.0
2023-03-17 10:30:00,104.53,104.63,103.19,103.77,75000.0,100.6841,100.7804,99.3934,99.952,75000.0
2023-03-17 11:00:00,103.84,104.54,103.16,103.66,70786.0,100.0195,100.6937,99.3645,99.8461,70786.0
2023-03-17 11:30:00,103.64,104.08,103.18,104.03,38827.0,99.8268,100.2506,99.3837,100.2025,38827.0
2023-03-17 12:00:00,104.08,104.55,103.89,104.26,47491.0,100.2506,100.7033,100.0676,100.424,47491.0
2023-03-17 12:30:00,104.23,104.67,103.91,104.47,53634.0,100.3951,100.8189,100.0869,100.6263,53634.0
2023-03-17 13:00:00,104.51,105.24,104.48,104.93,78683.0,100.6648,101.3679,100.6359,101.0693,78683.0
2023-03-17 13:30:00,104.98,105.04,103.96,104.28,65217.0,101.1175,101.1753,100.135,100.4433,65217.0
2023-03-17 14:00:00,104.28,104.5,103.88,104.06,69447.0,100.4433,100.6552,100.058,100.2314,69447.0
2023-03-17 14:30:00,104.01,104.45,103.88,104.12,52114.0,100.1832,100.607,100.058,100.2891,52114.0
2023-03-17 15:00:00,104.14,104.59,103.83,104.54,78838.0,100.3084,100.7419,100.0098,100.6937,78838.0
2023-03-17 15:30:00,104.51,104.64,103.69,103.86,312035.0,100.6648,100.79,99.875,100.0387,312035.0
2023-03-20 09:30:00,104.99,105.58,103.32,104.78,174022.0,101.1271,101.6954,99.5186,100.9249,174022.0
2023-03-20 10:00:00,104.94,106.56,103.96,106.56,94899.0,101.079,102.6394,100.135,102.6394,94899.0
2023-03-20 10:30:00,106.53,108.25,106.0,107.81,334537.0,102.6105,104.2672,102.1,103.8434,334537.0
2023-03-20 11:00:00,107.73,108.0,107.2,107.76,75666.0,103.7663,104.0264,103.2558,103.7952,75666.0
2023-03-20 11:30:00,107.75,108.09,106.98,107.04,52507.0,103.7856,104.1131,103.0439,103.1017,52507.0
2023-03-20 12:00:00,107.04,107.27,106.43,106.64,48524.0,103.1017,103.3233,102.5142,102.7164,48524.0
2023-03-20 12:30:00,106.61,107.65,106.61,107.58,22953.0,102.6875,103.6893,102.6875,103.6218,22953.0
2023-03-20 13:00:00,107.54,108.51,107.54,108.32,44790.0,103.5833,104.5176,103.5833,104.3346,44790.0
2023-03-20 13:30:00,108.31,108.47,107.9,108.21,59759.0,104.325,104.4791,103.9301,104.2287,59759.0
2023-03-20 14:00:00,108.22,108.32,107.76,108.23,37872.0,104.2383,104.3346,103.7952,104.2479,37872.0
2023-03-20 14:30:00,108.24,108.26,107.59,107.85,39490.0,104.2576,104.2768,103.6315,103.8819,39490.0
2023-03-20 15:00:00,107.83,107.9,107.3,107.48,34963.0,103.8626,103.9301,103.3521,103.5255,34963.0
2023-03-20 15:30:00,107.44,108.08,107.35,107.67,263758.0,103.487,104.1034,103.4003,103.7085,263758.0
2023-03-21 09:30:00,110.12,111.76,110.01,111.5,104947.0,106.0684,107.6481,105.9624,107.3976,104947.0
2023-03-21 10:00:00,111.65,111.78,110.0,110.27,88629.0,107.5421,107.6673,105.9528,106.2129,88629.0
2023-03-21 10:30:00,110.05,110.22,109.09,109.9,53919.0,106.001,106.1647,105.0763,105.8565,53919.0
2023-03-21 11:00:00,109.89,110.98,109.44,110.93,40315.0,105.8469,106.8968,105.4134,106.8486,40315.0
2023-03-21 11:30:00,110.87,111.2,109.96,109.96,48904.0,106.7908,107.1087,105.9143,105.9143,48904.0
2023-03-21 12:00:00,109.96,110.87,109.56,110.87,93533.0,105.9143,106.7908,105.529,106.7908,93533.0
2023-03-21 12:30:00,110.9,111.63,110.67,111.58,110320.0,106.8197,107.5228,106.5982,107.4747,110320.0
2023-03-21 13:00:00,111.66,112.39,111.41,112.38,53276.0,107.5517,108.2549,107.3109,108.2452,53276.0
2023-03-21 13:30:00,112.37,112.37,111.67,111.84,29102.0,108.2356,108.2356,107.5614,107.7251,29102.0
2023-03-21 14:00:00,111.85,112.48,111.62,112.32,58849.0,107.7347,108.3416,107.5132,108.1874,58849.0
2023-03-21 14:30:00,112.32,112.5,112.1,112.21,39657.0,108.1874,108.3608,107.9755,108.0815,39657.0
2023-03-21 15:00:00,112.19,112.38,111.64,111.8,62650.0,108.0622,108.2452,107.5325,107.6866,62650.0
2023-03-21 15:30:00,111.83,111.95,110.98,111.05,197508.0,107.7155,107.8311,106.8968,106.9642,197508.0
2023-03-22 09:30:00,110.0,111.09,110.0,110.63,48240.0,105.9528,107.0027,105.9528,106.5596,48240.0
2023-03-22 10:00:00,110.68,111.09,110.24,110.56,25822.0,106.6078,107.0027,106.184,106.4922,25822.0
2023-03-22 10:30:00,110.71,110.76,109.43,109.96,78453.0,106.6367,106.6848,105.4038,105.9143,78453.0
2023-03-22 11:00:00,110.0,110.45,109.57,110.07,28365.0,105.9528,106.3863,105.5386,106.0202,28365.0
2023-03-22 11:30:00,110.0,110.37,109.75,109.92,28139.0,105.9528,106.3092,105.712,105.8758,28139.0
2023-03-22 12:00:00,109.88,109.88,109.17,109.44,22027.0,105.8372,105.8372,105.1533,105.4134,22027.0
2023-03-22 12:30:00,109.44,109.45,108.92,109.05,36665.0,105.4134,105.423,104.9125,105.0378,36665.0
2023-03-22 13:00:00,108.94,109.11,108.76,108.91,41111.0,104.9318,105.0956,104.7584,104.9029,41111.0
2023-03-22 13:30:00,108.96,109.12,108.66,109.12,56530.0,104.9511,105.1052,104.6621,105.1052,56530.0
2023-03-22 14:00:00,109.23,110.78,109.19,109.84,46066.0,105.2111,106.7041,105.1726,105.7987,46066.0
2023-03-22 14:30:00,109.8,110.99,109.0,109.5,47850.0,105.7602,106.9064,104.9896,105.4712,47850.0
2023-03-22 15:00:00,109.6,109.76,108.38,109.48,59657.0,105.5675,105.7216,104.3924,105.4519,59657.0
2023-03-22 15:30:00,109.5,109.54,107.08,107.27,208117.0,105.4712,105.5097,103.1402,103.3233,208117.0
2023-03-23 09:30:00,107.65,109.22,107.63,108.8,92976.0,103.6893,105.2015,103.67,104.797,92976.0
2023-03-23 10:00:00,108.79,109.72,108.65,109.29,61680.0,104.7873,105.6831,104.6525,105.2689,61680.0
2023-03-23 10:30:00,109.36,110.29,109.02,110.22,58624.0,105.3364,106.2321,105.0089,106.1647,58624.0
2023-03-23 11:00:00,110.25,110.81,110.25,110.7,41299.0,106.1936,106.733,106.1936,106.6271,41299.0
2023-03-23 11:30:00,110.68,111.05,110.04,110.17,37696.0,106.6078,106.9642,105.9913,106.1166,37696.0
2023-03-23 12:00:00,110.09,110.25,109.64,109.85,43264.0,106.0395,106.1936,105.6061,105.8083,43264.0
2023-03-23 12:30:00,109.84,110.05,108.77,108.81,62430.0,105.7987,106.001,104.7681,104.8066,62430.0
2023-03-23 13:00:00,108.84,109.11,108.33,108.57,21507.0,104.8355,105.0956,104.3443,104.5754,21507.0
2023-03-23 13:30:00,108.5,108.88,108.35,108.46,31262.0,104.508,104.874,104.3635,104.4695,31262.0
2023-03-23 14:00:00,108.51,108.63,107.45,107.45,36960.0,104.5176,104.6332,103.4966,103.4966,36960.0
2023-03-23 14:30:00,107.44,107.59,106.14,106.73,43531.0,103.487,103.6315,102.2348,102.8031,43531.0
2023-03-23 15:00:00,106.95,107.72,105.95,106.59,60369.0,103.015,103.7567,102.0518,102.6683,60369.0
2023-03-23 15:30:00,106.58,108.04,106.46,107.48,168306.0,102.6586,104.0649,102.5431,103.5255,168306.0
2023-03-24 09:30:00,104.97,105.28,103.34,105.12,201896.0,101.1079,101.4065,99.5378,101.2524,201896.0
2023-03-24 10:00:00,105.07,107.39,104.93,107.26,91568.0,101.2042,103.4388,101.0693,103.3136,91568.0
2023-03-24 10:30:00,107.31,107.66,106.33,107.11,47004.0,103.3618,103.6989,102.4178,103.1691,47004.0
2023-03-24 11:00:00,107.13,107.49,106.7,107.26,52266.0,103.1884,103.5352,102.7742,103.3136,52266.0
2023-03-24 11:30:00,107.23,108.75,107.16,108.59,31587.0,103.2847,104.7488,103.2173,104.5947,31587.0
2023-03-24 12:00:00,108.68,109.17,108.07,108.91,24986.0,104.6814,105.1533,104.0938,104.9029,24986.0
2023-03-24 12:30:00,108.92,109.6,108.76,109.6,52299.0,104.9125,105.5675,104.7584,105.5675,52299.0
2023-03-24 13:00:00,109.62,109.66,108.9,109.33,53252.0,105.5868,105.6253,104.8933,105.3075,53252.0
2023-03-24 13:30:00,109.37,109.75,109.02,109.34,33948.0,105.346,105.712,105.0089,105.3171,33948.0
2023-03-24 14:00:00,109.34,109.78,109.14,109.17,28621.0,105.3171,105.7409,105.1244,105.1533,28621.0
2023-03-24 14:30:00,109.18,109.48,108.95,108.99,29243.0,105.163,105.4519,104.9414,104.98,29243.0
2023-03-24 15:00:00,108.94,109.33,108.66,109.09,43044.0,104.9318,105.3075,104.6621,105.0763,43044.0
2023-03-24 15:30:00,109.09,109.18,108.09,108.42,108895.0,105.0763,105.163,104.1131,104.4309,108895.0
2023-03-27 09:30:00,109.92,110.63,108.95,109.72,70413.0,105.8758,106.5596,104.9414,105.6831,70413.0
2023-03-27 10:00:00,109.68,109.68,108.74,109.14,47270.0,105.6446,105.6446,104.7392,105.1244,47270.0
2023-03-27 10:30:00,109.03,109.42,108.83,108.89,32117.0,105.0185,105.3941,104.8259,104.8836,32117.0
2023-03-27 11:00:00,109.01,109.16,108.48,108.87,23150.0,104.9992,105.1437,104.4887,104.8644,23150.0
2023-03-27 11:30:00,108.91,109.87,108.91,109.87,30793.0,104.9029,105.8276,104.9029,105.8276,30793.0
2023-03-27 12:00:00,109.83,111.09,109.82,110.98,40841.0,105.7891,107.0027,105.7794,106.8968,40841.0
2023-03-27 12:30:00,110.99,111.28,110.37,111.02,96800.0,106.9064,107.1857,106.3092,106.9353,96800.0
2023-03-27 13:00:00,111.04,111.1,110.34,110.73,32196.0,106.9545,107.0123,106.2803,106.6559,32196.0
2023-03-27 13:30:00,110.72,110.96,110.57,110.77,43844.0,106.6463,106.8775,106.5018,106.6945,43844.0
2023-03-27 14:00:00,110.75,111.04,110.52,111.0,93831.0,106.6752,106.9545,106.4537,106.916,93831.0
2023-03-27 14:30:00,110.99,111.33,110.77,111.28,87658.0,106.9064,107.2339,106.6945,107.1857,87658.0
2023-03-27 15:00:00,111.29,111.4,110.77,111.24,134724.0,107.1953,107.3013,106.6945,107.1472,134724.0
2023-03-27 15:30:00,111.3,111.39,110.48,110.69,263219.0,107.205,107.2917,106.4151,106.6174,263219.0
2023-03-28 09:30:00,110.37,111.69,110.37,110.81,64756.0,106.3092,107.5806,106.3092,106.733,64756.0
2023-03-28 10:00:00,110.83,111.5,110.58,110.99,28144.0,106.7523,107.3976,106.5115,106.9064,28144.0
2023-03-28 10:30:00,110.95,110.96,110.31,110.37,29124.0,106.8679,106.8775,106.2514,106.3092,29124.0
2023-03-28 11:00:00,110.41,111.14,110.41,111.03,42451.0,106.3477,107.0509,106.3477,106.9449,42451.0
2023-03-28 11:30:00,110.99,111.21,110.77,111.01,27059.0,106.9064,107.1183,106.6945,106.9256,27059.0
2023-03-28 12:00:00,111.0,111.21,110.84,111.0,44713.0,106.916,107.1183,106.7619,106.916,44713.0
2023-03-28 12:30:00,110.95,111.24,110.8,111.03,22222.0,106.8679,107.1472,106.7234,106.9449,22222.0
2023-03-28 13:00:00,111.06,111.08,110.25,110.31,24713.0,106.9738,106.9931,106.1936,106.2514,24713.0
2023-03-28 13:30:00,110.25,110.25,109.67,109.72,25154.0,106.1936,106.1936,105.6349,105.6831,25154.0
2023-03-28 14:00:00,109.74,110.22,109.73,109.89,31168.0,105.7024,106.1647,105.6927,105.8469,31168.0
2023-03-28 14:30:00,109.91,110.02,109.54,109.92,34845.0,105.8661,105.9721,105.5097,105.8758,34845.0
2023-03-28 15:00:00,109.91,110.16,109.3,109.36,64099.0,105.8661,106.1069,105.2786,105.3364,64099.0
2023-03-28 15:30:00,109.35,109.52,108.91,109.23,178466.0,105.3267,105.4905,104.9029,105.2111,178466.0
2023-03-29 09:30:00,110.9,111.2,109.6,109.75,92659.0,106.8197,107.1087,105.5675,105.712,92659.0
2023-03-29 10:00:00,109.83,109.99,109.02,109.42,72656.0,105.7891,105.9432,105.0089,105.3941,72656.0
2023-03-29 10:30:00,109.44,109.55,108.53,108.8,56552.0,105.4134,105.5194,104.5369,104.797,56552.0
2023-03-29 11:00:00,108.79,109.1,108.45,108.47,51437.0,104.7873,105.0859,104.4598,104.4791,51437.0
2023-03-29 11:30:00,108.48,108.82,108.3,108.39,38751.0,104.4887,104.8162,104.3154,104.402,38751.0
2023-03-29 12:00:00,108.37,109.03,108.31,108.96,40935.0,104.3828,105.0185,104.325,104.9511,40935.0
2023-03-29 12:30:00,108.93,109.46,108.63,109.46,67569.0,104.9222,105.4327,104.6332,105.4327,67569.0
2023-03-29 13:00:00,109.43,109.65,109.13,109.16,44522.0,105.4038,105.6157,105.1148,105.1437,44522.0
2023-03-29 13:30:00,109.14,109.58,108.88,109.58,48980.0,105.1244,105.5483,104.874,105.5483,48980.0
2023-03-29 14:00:00,109.61,109.78,109.34,109.44,28177.0,105.5772,105.7409,105.3171,105.4134,28177.0
2023-03-29 14:30:00,109.43,110.1,109.42,110.05,31815.0,105.4038,106.0491,105.3941,106.001,31815.0
2023-03-29 15:00:00,110.08,110.34,109.76,110.19,56798.0,106.0299,106.2803,105.7216,106.1358,56798.0
2023-03-29 15:30:00,110.15,110.7,109.92,110.46,126326.0,106.0973,106.6271,105.8758,106.3959,126326.0
2023-03-30 09:30:00,111.9,112.69,110.96,112.69,62920.0,108.1943,108.9581,107.2854,108.9581,62920.0
2023-03-30 10:00:00,112.74,112.86,111.84,112.26,60763.0,109.0065,109.1225,108.1363,108.5424,60763.0
2023-03-30 10:30:00,112.36,113.0,111.97,112.7,57579.0,108.6391,109.2579,108.262,108.9678,57579.0
2023-03-30 11:00:00,112.78,113.03,111.73,111.73,52021.0,109.0451,109.2869,108.0299,108.0299,52021.0
2023-03-30 11:30:00,111.7,112.18,111.65,111.78,24079.0,108.0009,108.465,107.9526,108.0783,24079.0
2023-03-30 12:00:00,111.82,111.86,111.49,111.78,16270.0,108.1169,108.1556,107.7979,108.0783,16270.0
2023-03-30 12:30:00,111.75,111.89,111.39,111.79,20021.0,108.0493,108.1846,107.7012,108.0879,20021.0
2023-03-30 13:00:00,111.81,111.93,111.45,111.53,24549.0,108.1073,108.2233,107.7592,107.8365,24549.0
2023-03-30 13:30:00,111.49,111.51,110.95,111.37,25557.0,107.7979,107.8172,107.2757,107.6818,25557.0
2023-03-30 14:00:00,111.4,111.5,111.22,111.42,15350.0,107.7108,107.8075,107.5368,107.7302,15350.0
2023-03-30 14:30:00,111.41,111.58,111.14,111.41,23327.0,107.7205,107.8849,107.4595,107.7205,23327.0
2023-03-30 15:00:00,111.43,111.46,111.11,111.41,24311.0,107.7399,107.7689,107.4304,107.7205,24311.0
2023-03-30 15:30:00,111.43,111.62,111.26,111.37,112395.0,107.7399,107.9236,107.5755,107.6818,112395.0
2023-03-31 09:30:00,112.15,112.7,111.17,111.25,57041.0,108.436,108.9678,107.4885,107.5658,57041.0
2023-03-31 10:00:00,111.27,111.68,111.12,111.6,39291.0,107.5851,107.9816,107.4401,107.9042,39291.0
2023-03-31 10:30:00,111.59,111.77,111.15,111.46,39998.0,107.8946,108.0686,107.4691,107.7689,39998.0
2023-03-31 11:00:00,111.45,111.86,111.14,111.7,26409.0,107.7592,108.1556,107.4595,108.0009,26409.0
2023-03-31 11:30:00,111.75,111.96,111.62,111.83,22161.0,108.0493,108.2523,107.9236,108.1266,22161.0
2023-03-31 12:00:00,111.82,112.0,111.7,111.87,17943.0,108.1169,108.291,108.0009,108.1653,17943.0
2023-03-31 12:30:00,111.82,112.29,111.55,112.27,20681.0,108.1169,108.5714,107.8559,108.552,20681.0
2023-03-31 13:00:00,112.27,112.42,112.1,112.36,24225.0,108.552,108.6971,108.3877,108.6391,24225.0
2023-03-31 13:30:00,112.36,112.41,112.0,112.22,18803.0,108.6391,108.6874,108.291,108.5037,18803.0
2023-03-31 14:00:00,112.22,112.35,112.09,112.17,18561.0,108.5037,108.6294,108.378,108.4553,18561.0
2023-03-31 14:30:00,112.17,112.61,112.09,112.51,28670.0,108.4553,108.8808,108.378,108.7841,28670.0
2023-03-31 15:00:00,112.55,113.42,112.55,113.38,81461.0,108.8228,109.6639,108.8228,109.6253,81461.0
2023-03-31 15:30:00,113.35,113.47,112.18,113.07,268880.0,109.5963,109.7123,108.465,109.3255,268880.0
2023-04-03 09:30:00,113.07,114.06,112.74,113.08,87293.0,109.3255,110.2828,109.0065,109.3352,87293.0
2023-04-03 10:00:00,113.16,113.77,112.88,113.77,53511.0,109.4126,110.0024,109.1418,110.0024,53511.0
2023-04-03 10:30:00,113.77,113.97,112.17,112.32,94085.0,110.0024,110.1957,108.4553,108.6004,94085.0
2023-04-03 11:00:00,112.22,112.4,111.3,111.49,40876.0,108.5037,108.6777,107.6142,107.7979,40876.0
2023-04-03 11:30:00,111.54,111.73,111.19,111.41,41659.0,107.8462,108.0299,107.5078,107.7205,41659.0
2023-04-03 12:00:00,111.42,112.06,111.3,112.06,41150.0,107.7302,108.349,107.6142,108.349,41150.0
2023-04-03 12:30:00,112.01,112.62,111.94,112.59,42171.0,108.3006,108.8904,108.233,108.8614,42171.0
2023-04-03 13:00:00,112.57,112.94,112.19,112.19,40535.0,108.8421,109.1998,108.4747,108.4747,40535.0
2023-04-03 13:30:00,112.24,112.48,112.05,112.43,19366.0,108.523,108.7551,108.3393,108.7067,19366.0
2023-04-03 14:00:00,112.49,112.56,112.01,112.14,38435.0,108.7647,108.8324,108.3006,108.4263,38435.0
2023-04-03 14:30:00,112.13,112.45,111.99,112.3,40510.0,108.4167,108.7261,108.2813,108.581,40510.0
2023-04-03 15:00:00,112.33,113.13,112.31,113.02,43225.0,108.61,109.3836,108.5907,109.2772,43225.0
2023-04-03 15:30:00,113.03,113.39,112.96,113.17,185729.0,109.2869,109.6349,109.2192,109.4222,185729.0
2023-04-04 09:30:00,112.33,113.13,106.01,106.21,223368.0,108.61,109.3836,102.4993,102.6927,223368.0
2023-04-04 10:00:00,106.33,107.42,105.45,106.3,157587.0,102.8087,103.8626,101.9579,102.7797,157587.0
2023-04-04 10:30:00,106.21,106.36,103.86,103.86,188236.0,102.6927,102.8378,100.4205,100.4205,188236.0
2023-04-04 11:00:00,103.87,104.18,102.85,103.07,182917.0,100.4302,100.7299,99.444,99.6567,182917.0
2023-04-04 11:30:00,103.0,103.51,101.94,102.44,119496.0,99.589,100.0821,98.5641,99.0476,119496.0
2023-04-04 12:00:00,102.43,102.99,101.92,102.83,89023.0,99.0379,99.5794,98.5448,99.4247,89023.0
2023-04-04 12:30:00,102.83,103.7,102.64,103.61,60236.0,99.4247,100.2658,99.2409,100.1788,60236.0
2023-04-04 13:00:00,103.59,104.6,103.53,104.5,91234.0,100.1595,101.136,100.1015,101.0393,91234.0
2023-04-04 13:30:00,104.54,104.89,103.59,103.65,68167.0,101.078,101.4164,100.1595,100.2175,68167.0
2023-04-04 14:00:00,103.63,104.22,103.31,103.37,63057.0,100.1982,100.7686,99.8888,99.9468,63057.0
2023-04-04 14:30:00,103.39,103.54,103.02,103.43,72558.0,99.9661,100.1111,99.6084,100.0048,72558.0
2023-04-04 15:00:00,103.36,103.54,102.71,102.73,72128.0,99.9371,100.1111,99.3086,99.328,72128.0
2023-04-04 15:30:00,102.73,103.45,102.47,103.31,261683.0,99.328,100.0241,99.0766,99.8888,261683.0
2023-04-05 09:30:00,100.84,104.18,100.62,103.49,161017.0,97.5006,100.7299,97.2878,100.0628,161017.0
2023-04-05 10:00:00,103.5,104.53,102.78,103.6,111616.0,100.0725,101.0684,99.3763,100.1692,111616.0
2023-04-05 10:30:00,103.48,104.65,103.28,103.31,69902.0,100.0531,101.1844,99.8597,99.8888,69902.0
2023-04-05 11:00:00,103.29,103.87,102.79,102.81,98351.0,99.8694,100.4302,99.386,99.4053,98351.0
2023-04-05 11:30:00,102.81,103.45,102.53,102.59,60244.0,99.4053,100.0241,99.1346,99.1926,60244.0
2023-04-05 12:00:00,102.6,102.8,102.23,102.4,48106.0,99.2023,99.3956,98.8445,99.0089,48106.0
2023-04-05 12:30:00,102.36,102.45,101.55,101.69,107037.0,98.9702,99.0572,98.187,98.3224,107037.0
2023-04-05 13:00:00,101.72,102.6,101.72,102.06,68892.0,98.3514,99.2023,98.3514,98.6802,68892.0
2023-04-05 13:30:00,102.09,102.22,101.73,101.95,70258.0,98.7092,98.8349,98.3611,98.5738,70258.0
2023-04-05 14:00:00,101.96,102.96,101.96,102.52,82950.0,98.5835,99.5503,98.5835,99.1249,82950.0
2023-04-05 14:30:00,102.51,102.92,102.5,102.88,85440.0,99.1152,99.5117,99.1056,99.473,85440.0
2023-04-05 15:00:00,102.84,102.88,101.99,102.55,115577.0,99.4343,99.473,98.6125,99.1539,115577.0
2023-04-05 15:30:00,102.58,103.33,102.44,103.2,273081.0,99.1829,99.9081,99.0476,99.7824,273081.0
2023-04-06 09:30:00,103.01,103.17,101.19,101.54,100524.0,99.5987,99.7534,97.839,98.1774,100524.0
2023-04-06 10:00:00,101.53,103.37,101.52,103.28,126513.0,98.1677,99.9468,98.158,99.8597,126513.0
2023-04-06 10:30:00,103.21,103.63,102.54,103.32,126057.0,99.7921,100.1982,99.1443,99.8984,126057.0
2023-04-06 11:00:00,103.33,104.16,103.25,103.26,59964.0,99.9081,100.7106,99.8307,99.8404,59964.0
2023-04-06 11:30:00,103.27,103.66,102.88,103.48,45817.0,99.8501,100.2272,99.473,100.0531,45817.0
2023-04-06 12:00:00,103.53,103.7,103.02,103.15,36832.0,100.1015,100.2658,99.6084,99.7341,36832.0
2023-04-06 12:30:00,103.14,103.58,103.14,103.39,34842.0,99.7244,100.1498,99.7244,99.9661,34842.0
2023-04-06 13:00:00,103.45,103.87,103.35,103.79,33429.0,100.0241,100.4302,99.9274,100.3529,33429.0
2023-04-06 13:30:00,103.74,103.86,103.34,103.54,55184.0,100.3045,100.4205,99.9178,100.1111,55184.0
2023-04-06 14:00:00,103.56,104.05,103.5,103.8,56635.0,100.1305,100.6042,100.0725,100.3625,56635.0
2023-04-06 14:30:00,103.85,104.24,103.72,103.83,51106.0,100.4109,100.788,100.2852,100.3915,51106.0
2023-04-06 15:00:00,103.79,103.82,103.45,103.64,39185.0,100.3529,100.3819,100.0241,100.2078,39185.0
2023-04-06 15:30:00,103.65,103.73,103.29,103.44,130399.0,100.2175,100.2948,99.8694,100.0145,130399.0
2023-04-10 09:30:00,103.95,107.99,103.95,106.19,149869.0,100.5076,104.4138,100.5076,102.6734,149869.0
2023-04-10 10:00:00,106.18,107.06,106.11,106.71,71218.0,102.6637,103.5146,102.596,103.1762,71218.0
2023-04-10 10:30:00,106.79,107.59,106.33,106.48,48634.0,103.2535,104.027,102.8087,102.9538,48634.0
2023-04-10 11:00:00,106.43,106.91,106.16,106.31,36911.0,102.9054,103.3695,102.6444,102.7894,36911.0
2023-04-10 11:30:00,106.29,106.29,105.54,105.58,37837.0,102.7701,102.7701,102.0449,102.0836,37837.0
2023-04-10 12:00:00,105.53,105.56,104.98,105.2,64586.0,102.0352,102.0642,101.5035,101.7162,64586.0
2023-04-10 12:30:00,105.23,105.59,105.14,105.59,34756.0,101.7452,102.0933,101.6582,102.0933,34756.0
2023-04-10 13:00:00,105.59,105.76,105.45,105.64,28589.0,102.0933,102.2576,101.9579,102.1416,28589.0
2023-04-10 13:30:00,105.72,106.08,105.63,105.91,30860.0,102.2189,102.567,102.1319,102.4027,30860.0
2023-04-10 14:00:00,105.94,106.33,105.84,106.28,17369.0,102.4317,102.8087,102.335,102.7604,17369.0
2023-04-10 14:30:00,106.32,106.44,106.03,106.35,43596.0,102.7991,102.9151,102.5187,102.8281,43596.0
2023-04-10 15:00:00,106.35,106.53,106.06,106.43,45799.0,102.8281,103.0021,102.5477,102.9054,45799.0
2023-04-10 15:30:00,106.42,106.7,106.08,106.32,133874.0,102.8958,103.1665,102.567,102.7991,133874.0
2023-04-11 09:30:00,107.63,108.22,106.86,107.31,96028.0,104.0657,104.6362,103.3212,103.7563,96028.0
2023-04-11 10:00:00,107.33,108.16,107.23,107.77,49424.0,103.7756,104.5781,103.6789,104.2011,49424.0
2023-04-11 10:30:00,107.76,107.8,106.91,107.3,63835.0,104.1914,104.2301,103.3695,103.7466,63835.0
2023-04-11 11:00:00,107.5,107.92,107.46,107.7,71417.0,103.94,104.3461,103.9013,104.1334,71417.0
2023-04-11 11:30:00,107.67,108.12,107.46,107.77,53237.0,104.1044,104.5395,103.9013,104.2011,53237.0
2023-04-11 12:00:00,107.74,108.27,107.52,107.84,113629.0,104.1721,104.6845,103.9593,104.2687,113629.0
2023-04-11 12:30:00,107.86,107.95,107.57,107.65,39618.0,104.2881,104.3751,104.0077,104.085,39618.0
2023-04-11 13:00:00,107.64,107.9,107.38,107.38,32759.0,104.0754,104.3268,103.824,103.824,32759.0
2023-04-11 13:30:00,107.4,107.79,107.4,107.72,37635.0,103.8433,104.2204,103.8433,104.1527,37635.0
2023-04-11 14:00:00,107.72,107.85,107.53,107.73,34190.0,104.1527,104.2784,103.969,104.1624,34190.0
2023-04-11 14:30:00,107.74,108.29,107.69,108.14,137596.0,104.1721,104.7038,104.1237,104.5588,137596.0
2023-04-11 15:00:00,108.18,108.44,107.9,108.3,99603.0,104.5975,104.8489,104.3268,104.7135,99603.0
2023-04-11 15:30:00,108.3,108.47,107.74,108.02,156465.0,104.7135,104.8779,104.1721,104.4428,156465.0
2023-04-12 09:30:00,108.36,109.35,106.57,107.23,146354.0,104.7715,105.7287,103.0408,103.6789,146354.0
2023-04-12 10:00:00,107.19,107.54,106.61,107.19,67260.0,103.6403,103.9787,103.0795,103.6403,67260.0
2023-04-12 10:30:00,107.21,107.41,106.44,107.01,57911.0,103.6596,103.853,102.9151,103.4662,57911.0
2023-04-12 11:00:00,107.05,107.38,106.51,107.14,45404.0,103.5049,103.824,102.9828,103.5919,45404.0
2023-04-12 11:30:00,107.12,107.13,106.79,106.95,40625.0,103.5726,103.5823,103.2535,103.4082,40625.0
2023-04-12 12:00:00,106.97,107.96,106.84,107.77,130370.0,103.4276,104.3848,103.3019,104.2011,130370.0
2023-04-12 12:30:00,107.85,108.47,107.8,108.06,75451.0,104.2784,104.8779,104.2301,104.4815,75451.0
2023-04-12 13:00:00,108.12,108.48,107.99,108.33,101376.0,104.5395,104.8875,104.4138,104.7425,101376.0
2023-04-12 13:30:00,108.38,108.7,108.14,108.7,91762.0,104.7909,105.1003,104.5588,105.1003,91762.0
2023-04-12 14:00:00,108.73,108.83,107.62,107.66,110723.0,105.1293,105.226,104.056,104.0947,110723.0
2023-04-12 14:30:00,107.61,107.63,107.15,107.58,29013.0,104.0464,104.0657,103.6016,104.0173,29013.0
2023-04-12 15:00:00,107.59,107.69,106.97,107.23,64641.0,104.027,104.1237,103.4276,103.6789,64641.0
2023-04-12 15:30:00,107.24,107.45,106.44,106.59,250032.0,103.6886,103.8917,102.9151,103.0601,250032.0
2023-04-13 09:30:00,106.79,106.92,105.35,105.57,118114.0,103.2535,103.3792,101.8612,102.0739,118114.0
2023-04-13 10:00:00,105.57,105.58,104.5,105.47,155524.0,102.0739,102.0836,101.0393,101.9772,155524.0
2023-04-13 10:30:00,105.47,105.74,104.74,104.77,77153.0,101.9772,102.2383,101.2714,101.3004,77153.0
2023-04-13 11:00:00,104.81,105.1,104.4,104.62,92164.0,101.3391,101.6195,100.9427,101.1554,92164.0
2023-04-13 11:30:00,104.64,104.94,104.37,104.76,84945.0,101.1747,101.4648,100.9137,101.2907,84945.0
2023-04-13 12:00:00,104.79,105.14,104.79,105.06,44005.0,101.3197,101.6582,101.3197,101.5808,44005.0
2023-04-13 12:30:00,105.13,105.35,104.79,105.3,45766.0,101.6485,101.8612,101.3197,101.8129,45766.0
2023-04-13 13:00:00,105.32,105.5,104.99,105.01,71552.0,101.8322,102.0062,101.5131,101.5325,71552.0
2023-04-13 13:30:00,105.04,105.37,104.94,105.18,68998.0,101.5615,101.8805,101.4648,101.6968,68998.0
2023-04-13 14:00:00,105.21,105.8,105.2,105.49,50780.0,101.7258,102.2963,101.7162,101.9966,50780.0
2023-04-13 14:30:00,105.48,105.56,105.23,105.41,64491.0,101.9869,102.0642,101.7452,101.9192,64491.0
2023-04-13 15:00:00,105.41,105.44,105.04,105.33,76190.0,101.9192,101.9482,101.5615,101.8419,76190.0
2023-04-13 15:30:00,105.33,105.68,104.96,105.2,252057.0,101.8419,102.1803,101.4841,101.7162,252057.0
2023-04-14 09:30:00,105.0,105.83,104.85,105.47,55562.0,101.5228,102.3253,101.3778,101.9772,55562.0
2023-04-14 10:00:00,105.44,105.77,104.66,104.73,68475.0,101.9482,102.2673,101.194,101.2617,68475.0
2023-04-14 10:30:00,104.76,105.03,104.32,104.69,45326.0,101.2907,101.5518,100.8653,101.2231,45326.0
2023-04-14 11:00:00,104.63,104.64,103.79,103.92,87364.0,101.165,101.1747,100.3529,100.4786,87364.0
2023-04-14 11:30:00,103.94,104.05,103.79,104.01,33558.0,100.4979,100.6042,100.3529,100.5656,33558.0
2023-04-14 12:00:00,103.99,104.47,103.81,104.39,34105.0,100.5462,101.0103,100.3722,100.933,34105.0
2023-04-14 12:30:00,104.37,104.55,104.15,104.36,24787.0,100.9137,101.0877,100.7009,100.904,24787.0
2023-04-14 13:00:00,104.45,104.59,104.09,104.1,18822.0,100.991,101.1264,100.6429,100.6526,18822.0
2023-04-14 13:30:00,104.0,104.06,103.47,103.5,30709.0,100.5559,100.6139,100.0435,100.0725,30709.0
2023-04-14 14:00:00,103.51,104.3,103.49,104.27,24219.0,100.0821,100.846,100.0628,100.817,24219.0
2023-04-14 14:30:00,104.31,104.86,104.31,104.62,44316.0,100.8556,101.3874,100.8556,101.1554,44316.0
2023-04-14 15:00:00,104.62,104.65,103.98,104.43,45017.0,101.1554,101.1844,100.5366,100.9717,45017.0
2023-04-14 15:30:00,104.47,104.61,104.31,104.5,106401.0,101.0103,101.1457,100.8556,101.0393,106401.0
2023-04-17 09:30:00,105.24,105.55,104.53,105.25,84180.0,101.7548,102.0546,101.0684,101.7645,84180.0
2023-04-17 10:00:00,105.29,106.22,105.23,105.54,69920.0,101.8032,102.7024,101.7452,102.0449,69920.0
2023-04-17 10:30:00,105.65,105.89,105.25,105.76,45955.0,102.1513,102.3833,101.7645,102.2576,45955.0
2023-04-17 11:00:00,105.82,105.82,105.24,105.45,38988.0,102.3156,102.3156,101.7548,101.9579,38988.0
2023-04-17 11:30:00,105.5,105.76,105.32,105.68,32553.0,102.0062,102.2576,101.8322,102.1803,32553.0
2023-04-17 12:00:00,105.72,106.17,105.69,106.05,47544.0,102.2189,102.654,102.1899,102.538,47544.0
2023-04-17 12:30:00,106.08,106.29,105.79,105.81,29457.0,102.567,102.7701,102.2866,102.306,29457.0
2023-04-17 13:00:00,105.84,105.84,105.41,105.48,31144.0,102.335,102.335,101.9192,101.9869,31144.0
2023-04-17 13:30:00,105.44,105.57,105.06,105.17,33320.0,101.9482,102.0739,101.5808,101.6872,33320.0
2023-04-17 14:00:00,105.08,105.26,104.96,105.26,29449.0,101.6001,101.7742,101.4841,101.7742,29449.0
2023-04-17 14:30:00,105.25,105.49,105.19,105.2,39575.0,101.7645,101.9966,101.7065,101.7162,39575.0
2023-04-17 15:00:00,105.17,105.59,105.15,105.49,47702.0,101.6872,102.0933,101.6678,101.9966,47702.0
2023-04-17 15:30:00,105.44,106.08,105.13,106.02,149721.0,101.9482,102.567,101.6485,102.509,149721.0
2023-04-18 09:30:00,106.33,108.12,106.33,107.2,124034.0,102.8087,104.5395,102.8087,103.6499,124034.0
2023-04-18 10:00:00,107.38,107.75,106.9,107.51,65413.0,103.824,104.1817,103.3599,103.9497,65413.0
2023-04-18 10:30:00,107.38,107.61,107.07,107.35,38043.0,103.824,104.0464,103.5242,103.795,38043.0
2023-04-18 11:00:00,107.43,107.62,107.09,107.61,25376.0,103.8723,104.056,103.5436,104.0464,25376.0
2023-04-18 11:30:00,107.66,107.76,107.16,107.5,32725.0,104.0947,104.1914,103.6113,103.94,32725.0
2023-04-18 12:00:00,107.54,108.16,107.35,107.99,145517.0,103.9787,104.5781,103.795,104.4138,145517.0
2023-04-18 12:30:00,108.01,108.25,107.42,107.69,49749.0,104.4331,104.6652,103.8626,104.1237,49749.0
2023-04-18 13:00:00,107.66,107.99,107.6,107.61,24927.0,104.0947,104.4138,104.0367,104.0464,24927.0
2023-04-18 13:30:00,107.56,107.84,107.39,107.41,20145.0,103.998,104.2687,103.8336,103.853,20145.0
2023-04-18 14:00:00,107.42,107.82,107.25,107.64,21525.0,103.8626,104.2494,103.6983,104.0754,21525.0
2023-04-18 14:30:00,107.64,107.75,107.25,107.52,16624.0,104.0754,104.1817,103.6983,103.9593,16624.0
2023-04-18 15:00:00,107.53,108.18,107.48,107.8,74063.0,103.969,104.5975,103.9207,104.2301,74063.0
2023-04-18 15:30:00,107.84,107.92,107.45,107.47,222289.0,104.2687,104.3461,103.8917,103.911,222289.0
2023-04-19 09:30:00,107.04,107.46,104.17,105.36,113473.0,103.4952,103.9013,100.7203,101.8709,113473.0
2023-04-19 10:00:00,105.38,105.7,104.99,105.52,53518.0,101.8902,102.1996,101.5131,102.0256,53518.0
2023-04-19 10:30:00,105.5,106.64,105.33,106.48,52988.0,102.0062,103.1085,101.8419,102.9538,52988.0
2023-04-19 11:00:00,106.45,106.53,105.45,105.5,46754.0,102.9248,103.0021,101.9579,102.0062,46754.0
2023-04-19 11:30:00,105.5,105.71,105.17,105.6,38083.0,102.0062,102.2093,101.6872,102.1029,38083.0
2023-04-19 12:00:00,105.69,106.44,105.54,106.4,51915.0,102.1899,102.9151,102.0449,102.8764,51915.0
2023-04-19 12:30:00,106.42,106.62,106.26,106.34,43687.0,102.8958,103.0891,102.7411,102.8184,43687.0
2023-04-19 13:00:00,106.38,106.66,106.21,106.58,34988.0,102.8571,103.1278,102.6927,103.0505,34988.0
2023-04-19 13:30:00,106.58,106.69,106.36,106.66,39896.0,103.0505,103.1568,102.8378,103.1278,39896.0
2023-04-19 14:00:00,106.68,106.72,106.31,106.48,33906.0,103.1472,103.1858,102.7894,102.9538,33906.0
2023-04-19 14:30:00,106.49,106.51,106.29,106.51,25429.0,102.9634,102.9828,102.7701,102.9828,25429.0
2023-04-19 15:00:00,106.5,106.88,106.38,106.64,68434.0,102.9731,103.3405,102.8571,103.1085,68434.0
2023-04-19 15:30:00,106.64,106.65,105.97,106.2,129816.0,103.1085,103.1181,102.4607,102.683,129816.0
2023-04-20 09:30:00,103.02,107.35,103.02,107.22,149831.0,99.6084,103.795,99.6084,103.6693,149831.0
2023-04-20 10:00:00,107.2,111.79,107.12,111.75,272183.0,103.6499,108.0879,103.5726,108.0493,272183.0
2023-04-20 10:30:00,111.69,114.49,111.68,114.26,479364.0,107.9912,110.6985,107.9816,110.4761,479364.0
2023-04-20 11:00:00,114.28,115.12,113.91,114.93,246452.0,110.4955,111.3077,110.1377,111.1239,246452.0
2023-04-20 11:30:00,114.93,115.02,114.17,114.52,122323.0,111.1239,111.211,110.3891,110.7275,122323.0
2023-04-20 12:00:00,114.53,114.78,113.73,114.48,109422.0,110.7372,110.9789,109.9637,110.6888,109422.0
2023-04-20 12:30:00,114.49,114.99,114.33,114.83,81615.0,110.6985,111.182,110.5438,111.0273,81615.0
2023-04-20 13:00:00,114.88,114.97,114.25,114.33,68890.0,111.0756,111.1626,110.4665,110.5438,68890.0
2023-04-20 13:30:00,114.32,114.43,113.89,113.9,59743.0,110.5341,110.6405,110.1184,110.1281,59743.0
2023-04-20 14:00:00,113.9,114.06,113.31,113.37,86981.0,110.1281,110.2828,109.5576,109.6156,86981.0
2023-04-20 14:30:00,113.33,113.38,112.31,112.65,75702.0,109.5769,109.6253,108.5907,108.9194,75702.0
2023-04-20 15:00:00,112.61,112.68,111.49,111.54,141476.0,108.8808,108.9485,107.7979,107.8462,141476.0
2023-04-20 15:30:00,111.54,112.19,111.13,111.49,463167.0,107.8462,108.4747,107.4498,107.7979,463167.0
2023-04-21 09:30:00,110.26,110.61,107.79,109.91,202860.0,106.6086,106.947,104.2204,106.2702,202860.0
2023-04-21 10:00:00,110.09,110.1,107.82,107.82,94893.0,106.4442,106.4539,104.2494,104.2494,94893.0
2023-04-21 10:30:00,107.99,108.07,106.53,107.62,91755.0,104.4138,104.4911,103.0021,104.056,91755.0
2023-04-21 11:00:00,107.59,108.23,107.49,108.06,54140.0,104.027,104.6458,103.9303,104.4815,54140.0
2023-04-21 11:30:00,108.15,108.54,107.9,108.09,43636.0,104.5685,104.9456,104.3268,104.5105,43636.0
2023-04-21 12:00:00,108.09,108.41,107.63,107.94,47479.0,104.5105,104.8199,104.0657,104.3654,47479.0
2023-04-21 12:30:00,107.92,108.13,107.75,108.09,32996.0,104.3461,104.5491,104.1817,104.5105,32996.0
2023-04-21 13:00:00,108.09,108.64,108.03,108.64,35582.0,104.5105,105.0422,104.4524,105.0422,35582.0
2023-04-21 13:30:00,108.64,109.32,108.62,109.29,51237.0,105.0422,105.6997,105.0229,105.6707,51237.0
2023-04-21 14:00:00,109.29,109.52,108.95,109.47,49494.0,105.6707,105.8931,105.342,105.8448,49494.0
2023-04-21 14:30:00,109.55,109.58,109.17,109.41,37696.0,105.9221,105.9511,105.5547,105.7867,37696.0
2023-04-21 15:00:00,109.41,109.91,109.29,109.75,46723.0,105.7867,106.2702,105.6707,106.1155,46723.0
2023-04-21 15:30:00,109.75,110.18,109.66,110.05,206818.0,106.1155,106.5312,106.0285,106.4056,206818.0
2023-04-24 09:30:00,109.72,110.69,109.59,109.83,80500.0,106.0865,107.0244,105.9608,106.1928,80500.0
2023-04-24 10:00:00,109.83,109.92,108.95,109.56,58837.0,106.1928,106.2799,105.342,105.9318,58837.0
2023-04-24 10:30:00,109.59,109.75,108.56,108.64,54294.0,105.9608,106.1155,104.9649,105.0422,54294.0
2023-04-24 11:00:00,108.59,108.95,108.51,108.75,50932.0,104.9939,105.342,104.9166,105.1486,50932.0
2023-04-24 11:30:00,108.76,109.33,108.76,109.09,45711.0,105.1583,105.7094,105.1583,105.4773,45711.0
2023-04-24 12:00:00,109.07,109.95,109.07,109.78,48267.0,105.458,106.3089,105.458,106.1445,48267.0
2023-04-24 12:30:00,109.74,109.85,108.99,109.13,46009.0,106.1058,106.2122,105.3807,105.516,46009.0
2023-04-24 13:00:00,109.14,109.2,108.76,109.18,45458.0,105.5257,105.5837,105.1583,105.5644,45458.0
2023-04-24 13:30:00,109.15,109.42,109.02,109.02,62357.0,105.5354,105.7964,105.4097,105.4097,62357.0
2023-04-24 14:00:00,109.06,109.2,108.6,109.0,47053.0,105.4483,105.5837,105.0036,105.3903,47053.0
2023-04-24 14:30:00,109.0,109.3,108.95,109.22,41574.0,105.3903,105.6804,105.342,105.603,41574.0
2023-04-24 15:00:00,109.21,109.51,109.05,109.45,79741.0,105.5934,105.8834,105.4387,105.8254,79741.0
2023-04-24 15:30:00,109.46,109.47,108.81,109.05,179429.0,105.8351,105.8448,105.2066,105.4387,179429.0
2023-04-25 09:30:00,107.33,107.58,106.37,107.03,120026.0,103.7756,104.0173,102.8474,103.4856,120026.0
2023-04-25 10:00:00,107.0,107.51,105.9,106.2,62826.0,103.4566,103.9497,102.393,102.683,62826.0
2023-04-25 10:30:00,106.14,106.42,105.78,106.25,96320.0,102.625,102.8958,102.277,102.7314,96320.0
2023-04-25 11:00:00,106.28,106.51,105.07,105.1,92092.0,102.7604,102.9828,101.5905,101.6195,92092.0
2023-04-25 11:30:00,105.11,105.32,104.47,104.83,56630.0,101.6291,101.8322,101.0103,101.3584,56630.0
2023-04-25 12:00:00,104.85,105.39,104.84,104.96,48029.0,101.3778,101.8999,101.3681,101.4841,48029.0
2023-04-25 12:30:00,104.97,105.33,104.86,104.96,60354.0,101.4938,101.8419,101.3874,101.4841,60354.0
2023-04-25 13:00:00,104.97,105.05,104.67,104.86,47785.0,101.4938,101.5711,101.2037,101.3874,47785.0
2023-04-25 13:30:00,104.89,105.09,104.6,105.03,42760.0,101.4164,101.6098,101.136,101.5518,42760.0
2023-04-25 14:00:00,105.04,105.39,104.9,105.1,36522.0,101.5615,101.8999,101.4261,101.6195,36522.0
2023-04-25 14:30:00,105.09,105.14,104.66,104.66,75218.0,101.6098,101.6582,101.194,101.194,75218.0
2023-04-25 15:00:00,104.63,105.03,104.47,104.87,65479.0,101.165,101.5518,101.0103,101.3971,65479.0
2023-04-25 15:30:00,104.9,104.95,103.97,104.0,268795.0,101.4261,101.4744,100.5269,100.5559,268795.0
2023-04-26 09:30:00,104.05,104.72,103.27,103.61,74163.0,100.6042,101.2521,99.8501,100.1788,74163.0
2023-04-26 10:00:00,103.5,104.34,103.37,103.84,46034.0,100.0725,100.8846,99.9468,100.4012,46034.0
2023-04-26 10:30:00,103.84,104.15,103.75,104.13,48812.0,100.4012,100.7009,100.3142,100.6816,48812.0
2023-04-26 11:00:00,104.09,104.47,103.63,103.78,47831.0,100.6429,101.0103,100.1982,100.3432,47831.0
2023-04-26 11:30:00,103.86,104.08,103.7,103.98,30643.0,100.4205,100.6333,100.2658,100.5366,30643.0
2023-04-26 12:00:00,104.02,104.2,103.66,103.74,50080.0,100.5752,100.7493,100.2272,100.3045,50080.0
2023-04-26 12:30:00,103.75,103.77,103.05,103.18,21363.0,100.3142,100.3335,99.6374,99.7631,21363.0
2023-04-26 13:00:00,103.2,103.59,103.02,103.11,28447.0,99.7824,100.1595,99.6084,99.6954,28447.0
2023-04-26 13:30:00,103.09,103.32,102.9,102.9,34748.0,99.676,99.8984,99.4923,99.4923,34748.0
2023-04-26 14:00:00,102.89,103.3,102.85,103.1,40738.0,99.4827,99.8791,99.444,99.6857,40738.0
2023-04-26 14:30:00,103.08,103.11,102.05,102.09,58138.0,99.6664,99.6954,98.6705,98.7092,58138.0
2023-04-26 15:00:00,102.09,102.34,101.88,102.1,91983.0,98.7092,98.9509,98.5061,98.7188,91983.0
2023-04-26 15:30:00,102.13,102.41,101.72,102.13,338177.0,98.7478,99.0186,98.3514,98.7478,338177.0
2023-04-27 09:30:00,102.76,103.39,101.38,103.39,86669.0,99.357,99.9661,98.0227,99.9661,86669.0
2023-04-27 10:00:00,103.54,103.54,102.62,102.83,45799.0,100.1111,100.1111,99.2216,99.4247,45799.0
2023-04-27 10:30:00,102.88,103.29,102.73,102.88,54720.0,99.473,99.8694,99.328,99.473,54720.0
2023-04-27 11:00:00,102.91,103.0,102.18,102.98,58366.0,99.502,99.589,98.7962,99.5697,58366.0
2023-04-27 11:30:00,102.92,103.18,102.71,103.08,45125.0,99.5117,99.7631,99.3086,99.6664,45125.0
2023-04-27 12:00:00,103.1,103.51,103.04,103.33,49172.0,99.6857,100.0821,99.6277,99.9081,49172.0
2023-04-27 12:30:00,103.37,103.56,103.01,103.55,44891.0,99.9468,100.1305,99.5987,100.1208,44891.0
2023-04-27 13:00:00,103.54,103.72,103.48,103.63,36233.0,100.1111,100.2852,100.0531,100.1982,36233.0
2023-04-27 13:30:00,103.64,104.08,103.64,103.89,40768.0,100.2078,100.6333,100.2078,100.4495,40768.0
2023-04-27 14:00:00,103.87,104.39,103.86,104.35,45246.0,100.4302,100.933,100.4205,100.8943,45246.0
2023-04-27 14:30:00,104.36,104.58,104.19,104.5,60803.0,100.904,101.1167,100.7396,101.0393,60803.0
2023-04-27 15:00:00,104.5,104.57,104.31,104.39,55555.0,101.0393,101.107,100.8556,100.933,55555.0
2023-04-27 15:30:00,104.45,104.66,104.22,104.36,162755.0,100.991,101.194,100.7686,100.904,162755.0
2023-04-28 09:30:00,103.38,103.9,102.57,102.64,28193.0,99.9564,100.4592,99.1733,99.2409,28193.0
2023-04-28 10:00:00,102.53,103.92,102.53,103.9,27075.0,99.1346,100.4786,99.1346,100.4592,27075.0
2023-04-28 10:30:00,103.9,103.91,102.78,102.97,60440.0,100.4592,100.4689,99.3763,99.56,60440.0
2023-04-28 11:00:00,102.96,103.72,102.39,103.62,32927.0,99.5503,100.2852,98.9992,100.1885,32927.0
2023-04-28 11:30:00,103.62,103.7,103.33,103.49,30666.0,100.1885,100.2658,99.9081,100.0628,30666.0
2023-04-28 12:00:00,103.52,103.58,102.93,103.43,24107.0,100.0918,100.1498,99.5213,100.0048,24107.0
2023-04-28 12:30:00,103.48,103.88,103.47,103.83,29578.0,100.0531,100.4399,100.0435,100.3915,29578.0
2023-04-28 13:00:00,103.82,103.86,103.55,103.72,29901.0,100.3819,100.4205,100.1208,100.2852,29901.0
2023-04-28 13:30:00,103.75,103.81,103.39,103.51,29830.0,100.3142,100.3722,99.9661,100.0821,29830.0
2023-04-28 14:00:00,103.49,103.8,103.41,103.51,29532.0,100.0628,100.3625,99.9854,100.0821,29532.0
2023-04-28 14:30:00,103.53,103.64,103.38,103.56,26779.0,100.1015,100.2078,99.9564,100.1305,26779.0
2023-04-28 15:00:00,103.57,103.84,103.49,103.62,36407.0,100.1401,100.4012,100.0628,100.1885,36407.0
2023-04-28 15:30:00,103.64,104.05,103.4,103.96,195470.0,100.2078,100.6042,99.9758,100.5172,195470.0
2023-05-01 09:30:00,103.9,104.66,103.5,104.24,55098.0,100.4592,101.194,100.0725,100.788,55098.0
2023-05-01 10:00:00,104.19,105.39,103.78,104.51,48275.0,100.7396,101.8999,100.3432,101.049,48275.0
2023-05-01 10:30:00,104.6,105.37,104.6,105.13,58056.0,101.136,101.8805,101.136,101.6485,58056.0
2023-05-01 11:00:00,105.17,105.2,104.67,104.88,38019.0,101.6872,101.7162,101.2037,101.4068,38019.0
2023-05-01 11:30:00,104.87,104.91,104.15,104.68,66579.0,101.3971,101.4358,100.7009,101.2134,66579.0
2023-05-01 12:00:00,104.68,104.68,104.24,104.45,86317.0,101.2134,101.2134,100.788,100.991,86317.0
2023-05-01 12:30:00,104.47,105.02,104.47,104.92,38390.0,101.0103,101.5421,101.0103,101.4454,38390.0
2023-05-01 13:00:00,104.9,104.94,104.18,104.2,33402.0,101.4261,101.4648,100.7299,100.7493,33402.0
2023-05-01 13:30:00,104.16,104.87,104.1,104.86,52890.0,100.7106,101.3971,100.6526,101.3874,52890.0
2023-05-01 14:00:00,104.82,104.89,104.41,104.61,52720.0,101.3488,101.4164,100.9523,101.1457,52720.0
2023-05-01 14:30:00,104.63,104.69,104.13,104.54,55700.0,101.165,101.2231,100.6816,101.078,55700.0
2023-05-01 15:00:00,104.59,104.65,104.3,104.48,37550.0,101.1264,101.1844,100.846,101.02,37550.0
2023-05-01 15:30:00,104.47,104.58,104.29,104.41,149086.0,101.0103,101.1167,100.8363,100.9523,149086.0
2023-05-02 09:30:00,103.77,104.12,102.46,102.58,52431.0,100.3335,100.6719,99.0669,99.1829,52431.0
2023-05-02 10:00:00,102.53,102.53,101.06,101.15,43471.0,99.1346,99.1346,97.7133,97.8003,43471.0
2023-05-02 10:30:00,101.16,101.28,100.34,100.75,91872.0,97.81,97.926,97.0171,97.4135,91872.0
2023-05-02 11:00:00,100.68,101.55,100.41,101.44,62017.0,97.3459,98.187,97.0848,98.0807,62017.0
2023-05-02 11:30:00,101.5,102.41,101.12,102.27,47707.0,98.1387,99.0186,97.7713,98.8832,47707.0
2023-05-02 12:00:00,102.32,102.48,101.71,101.96,31972.0,98.9315,99.0862,98.3417,98.5835,31972.0
2023-05-02 12:30:00,101.95,102.22,101.81,102.09,47200.0,98.5738,98.8349,98.4384,98.7092,47200.0
2023-05-02 13:00:00,102.09,102.54,101.91,102.31,53369.0,98.7092,99.1443,98.5351,98.9219,53369.0
2023-05-02 13:30:00,102.32,102.77,102.3,102.54,42444.0,98.9315,99.3666,98.9122,99.1443,42444.0
2023-05-02 14:00:00,102.55,102.71,102.21,102.67,26365.0,99.1539,99.3086,98.8252,99.27,26365.0
2023-05-02 14:30:00,102.7,103.15,102.52,103.06,41350.0,99.299,99.7341,99.1249,99.647,41350.0
2023-05-02 15:00:00,103.07,103.85,102.85,103.79,74993.0,99.6567,100.4109,99.444,100.3529,74993.0
2023-05-02 15:30:00,103.8,103.81,102.96,103.13,225496.0,100.3625,100.3722,99.5503,99.7147,225496.0
2023-05-03 09:30:00,103.87,105.28,103.39,105.22,66509.0,100.4302,101.7935,99.9661,101.7355,66509.0
2023-05-03 10:00:00,105.23,105.85,105.16,105.2,54569.0,101.7452,102.3446,101.6775,101.7162,54569.0
2023-05-03 10:30:00,105.13,105.3,104.41,105.2,35824.0,101.6485,101.8129,100.9523,101.7162,35824.0
2023-05-03 11:00:00,105.3,105.33,104.0,104.12,34832.0,101.8129,101.8419,100.5559,100.6719,34832.0
2023-05-03 11:30:00,104.07,104.17,103.45,103.92,28515.0,100.6236,100.7203,100.0241,100.4786,28515.0
2023-05-03 12:00:00,103.89,104.12,103.89,104.01,21092.0,100.4495,100.6719,100.4495,100.5656,21092.0
2023-05-03 12:30:00,104.01,104.03,103.56,103.7,24527.0,100.5656,100.5849,100.1305,100.2658,24527.0
2023-05-03 13:00:00,103.7,103.72,103.17,103.43,40329.0,100.2658,100.2852,99.7534,100.0048,40329.0
2023-05-03 13:30:00,103.45,103.74,103.35,103.43,38089.0,100.0241,100.3045,99.9274,100.0048,38089.0
2023-05-03 14:00:00,103.37,104.24,103.14,104.09,43214.0,99.9468,100.788,99.7244,100.6429,43214.0
2023-05-03 14:30:00,104.13,104.63,103.46,104.37,41335.0,100.6816,101.165,100.0338,100.9137,41335.0
2023-05-03 15:00:00,104.42,104.54,102.34,102.36,77536.0,100.962,101.078,98.9509,98.9702,77536.0
2023-05-03 15:30:00,102.35,102.77,101.94,102.06,139326.0,98.9605,99.3666,98.5641,98.6802,139326.0
2023-05-04 09:30:00,101.44,102.0,97.31,97.7,165104.0,98.0807,98.6221,94.0875,94.4645,165104.0
2023-05-04 10:00:00,97.77,97.88,95.97,96.03,122406.0,94.5322,94.6386,92.7918,92.8498,122406.0
2023-05-04 10:30:00,96.09,97.18,95.89,96.68,116897.0,92.9079,93.9618,92.7145,93.4783,116897.0
2023-05-04 11:00:00,96.62,98.17,96.54,97.7,142763.0,93.4203,94.919,93.343,94.4645,142763.0
2023-05-04 11:30:00,97.74,97.88,97.3,97.34,58962.0,94.5032,94.6386,94.0778,94.1165,58962.0
2023-05-04 12:00:00,97.4,97.43,96.8,96.95,74521.0,94.1745,94.2035,93.5943,93.7394,74521.0
2023-05-04 12:30:00,96.95,97.11,96.47,97.07,32344.0,93.7394,93.8941,93.2753,93.8554,32344.0
2023-05-04 13:00:00,97.1,97.45,96.74,97.1,52818.0,93.8844,94.2228,93.5363,93.8844,52818.0
2023-05-04 13:30:00,97.08,97.27,96.7,96.92,46415.0,93.8651,94.0488,93.4977,93.7104,46415.0
2023-05-04 14:00:00,96.99,97.08,96.68,96.81,27151.0,93.7781,93.8651,93.4783,93.604,27151.0
2023-05-04 14:30:00,96.75,96.81,96.35,96.81,48382.0,93.546,93.604,93.1592,93.604,48382.0
2023-05-04 15:00:00,96.85,97.14,96.51,96.71,45192.0,93.6427,93.9231,93.3139,93.5073,45192.0
2023-05-04 15:30:00,96.7,96.83,96.02,96.4,183881.0,93.4977,93.6233,92.8402,93.2076,183881.0
2023-05-05 09:30:00,98.15,101.14,97.93,99.44,212534.0,94.8996,97.7906,94.6869,96.1469,212534.0
2023-05-05 10:00:00,99.43,99.52,98.16,98.29,97121.0,96.1372,96.2243,94.9093,95.035,97121.0
2023-05-05 10:30:00,98.41,98.53,98.08,98.27,41510.0,95.151,95.2671,94.832,95.0157,41510.0
2023-05-05 11:00:00,98.24,98.64,98.02,98.48,55068.0,94.9867,95.3734,94.7739,95.2187,55068.0
2023-05-05 11:30:00,98.44,98.6,98.19,98.37,41430.0,95.18,95.3347,94.9383,95.1124,41430.0
2023-05-05 12:00:00,98.39,98.7,98.21,98.34,71482.0,95.1317,95.4314,94.9576,95.0833,71482.0
2023-05-05 12:30:00,98.36,98.62,98.2,98.59,41309.0,95.1027,95.3541,94.948,95.3251,41309.0
2023-05-05 13:00:00,98.63,98.86,98.54,98.64,39044.0,95.3637,95.5861,95.2767,95.3734,39044.0
2023-05-05 13:30:00,98.66,98.71,98.41,98.53,31571.0,95.3927,95.4411,95.151,95.2671,31571.0
2023-05-05 14:00:00,98.54,98.93,98.53,98.7,61087.0,95.2767,95.6538,95.2671,95.4314,61087.0
2023-05-05 14:30:00,98.7,99.0,98.65,98.81,36379.0,95.4314,95.7215,95.3831,95.5378,36379.0
2023-05-05 15:00:00,98.84,98.85,98.32,98.5,69387.0,95.5668,95.5765,95.064,95.238,69387.0
2023-05-05 15:30:00,98.49,98.79,98.05,98.22,227733.0,95.2284,95.5184,94.8029,94.9673,227733.0
2023-05-08 09:30:00,100.45,101.26,97.92,98.74,99405.0,97.1235,97.9066,94.6773,95.4701,99405.0
2023-05-08 10:00:00,98.65,99.49,98.28,98.4,58421.0,95.3831,96.1953,95.0253,95.1414,58421.0
2023-05-08 10:30:00,98.55,98.91,98.31,98.74,36397.0,95.2864,95.6345,95.0543,95.4701,36397.0
2023-05-08 11:00:00,98.76,98.94,97.98,98.1,37899.0,95.4894,95.6635,94.7353,94.8513,37899.0
2023-05-08 11:30:00,98.11,98.42,97.85,98.37,29255.0,94.861,95.1607,94.6096,95.1124,29255.0
2023-05-08 12:00:00,98.37,98.41,97.87,98.17,27400.0,95.1124,95.151,94.6289,94.919,27400.0
2023-05-08 12:30:00,98.17,98.39,97.88,98.12,44226.0,94.919,95.1317,94.6386,94.8706,44226.0
2023-05-08 13:00:00,98.16,98.39,98.05,98.07,67297.0,94.9093,95.1317,94.8029,94.8223,67297.0
2023-05-08 13:30:00,98.06,98.4,98.05,98.39,37114.0,94.8126,95.1414,94.8029,95.1317,37114.0
2023-05-08 14:00:00,98.41,98.58,97.99,98.35,52919.0,95.151,95.3154,94.7449,95.093,52919.0
2023-05-08 14:30:00,98.34,98.51,98.3,98.34,49059.0,95.0833,95.2477,95.0447,95.0833,49059.0
2023-05-08 15:00:00,98.34,98.34,97.52,97.56,68767.0,95.0833,95.0833,94.2905,94.3292,68767.0
2023-05-08 15:30:00,97.55,97.9,97.41,97.88,152675.0,94.3195,94.6579,94.1841,94.6386,152675.0
2023-05-09 09:30:00,96.99,98.44,96.3,98.18,75520.0,93.7781,95.18,93.1109,94.9286,75520.0
2023-05-09 10:00:00,98.18,98.18,96.93,97.14,54891.0,94.9286,94.9286,93.72,93.9231,54891.0
2023-05-09 10:30:00,97.16,97.55,97.01,97.4,34751.0,93.9424,94.3195,93.7974,94.1745,34751.0
2023-05-09 11:00:00,97.47,98.24,97.38,97.95,36348.0,94.2422,94.9867,94.1551,94.7063,36348.0
2023-05-09 11:30:00,97.97,98.04,97.52,97.54,28888.0,94.7256,94.7933,94.2905,94.3098,28888.0
2023-05-09 12:00:00,97.54,98.06,97.5,97.83,18345.0,94.3098,94.8126,94.2712,94.5902,18345.0
2023-05-09 12:30:00,97.81,97.92,97.44,97.72,30241.0,94.5709,94.6773,94.2131,94.4839,30241.0
2023-05-09 13:00:00,97.72,98.04,97.53,98.01,18988.0,94.4839,94.7933,94.3002,94.7643,18988.0
2023-05-09 13:30:00,98.01,98.32,97.84,98.08,42372.0,94.7643,95.064,94.5999,94.832,42372.0
2023-05-09 14:00:00,98.08,98.29,97.81,97.93,52826.0,94.832,95.035,94.5709,94.6869,52826.0
2023-05-09 14:30:00,97.99,98.06,97.51,97.54,49370.0,94.7449,94.8126,94.2808,94.3098,49370.0
2023-05-09 15:00:00,97.54,98.01,97.54,97.72,54403.0,94.3098,94.7643,94.3098,94.4839,54403.0
2023-05-09 15:30:00,97.7,97.91,97.38,97.51,155145.0,94.4645,94.6676,94.1551,94.2808,155145.0
2023-05-10 09:30:00,99.69,100.36,96.24,96.24,102345.0,96.3886,97.0364,93.0529,93.0529,102345.0
2023-05-10 10:00:00,96.24,97.1,96.06,96.38,65052.0,93.0529,93.8844,92.8788,93.1883,65052.0
2023-05-10 10:30:00,96.34,96.55,95.17,95.49,75882.0,93.1496,93.3526,92.0183,92.3277,75882.0
2023-05-10 11:00:00,95.55,96.31,95.54,96.09,44247.0,92.3857,93.1206,92.3761,92.9079,44247.0
2023-05-10 11:30:00,96.09,96.15,95.31,95.31,53381.0,92.9079,92.9659,92.1537,92.1537,53381.0
2023-05-10 12:00:00,95.36,95.42,94.94,95.09,58330.0,92.202,92.26,91.7959,91.941,58330.0
2023-05-10 12:30:00,95.2,95.3,94.84,95.12,32995.0,92.0473,92.144,91.6993,91.97,32995.0
2023-05-10 13:00:00,95.04,95.38,94.72,94.97,47486.0,91.8926,92.2214,91.5832,91.8249,47486.0
2023-05-10 13:30:00,94.93,95.79,94.88,95.72,39284.0,91.7863,92.6178,91.7379,92.5501,39284.0
2023-05-10 14:00:00,95.71,95.94,95.39,95.52,79397.0,92.5404,92.7628,92.231,92.3567,79397.0
2023-05-10 14:30:00,95.6,95.8,95.43,95.76,45761.0,92.4341,92.6275,92.2697,92.5888,45761.0
2023-05-10 15:00:00,95.72,96.32,95.55,96.24,83272.0,92.5501,93.1302,92.3857,93.0529,83272.0
2023-05-10 15:30:00,96.25,96.65,96.15,96.47,186184.0,93.0626,93.4493,92.9659,93.2753,186184.0
2023-05-11 09:30:00,94.3,95.77,93.74,95.77,100829.0,91.1771,92.5985,90.6357,92.5985,100829.0
2023-05-11 10:00:00,95.75,95.8,94.87,95.52,76269.0,92.5791,92.6275,91.7283,92.3567,76269.0
2023-05-11 10:30:00,95.51,97.32,95.09,96.98,105203.0,92.3471,94.0971,91.941,93.7684,105203.0
2023-05-11 11:00:00,96.97,97.09,96.17,96.56,62127.0,93.7587,93.8747,92.9852,93.3623,62127.0
2023-05-11 11:30:00,96.52,96.99,96.27,96.44,32911.0,93.3236,93.7781,93.0819,93.2463,32911.0
2023-05-11 12:00:00,96.49,96.54,95.88,96.49,43630.0,93.2946,93.343,92.7048,93.2946,43630.0
2023-05-11 12:30:00,96.55,96.58,96.13,96.43,27270.0,93.3526,93.3816,92.9465,93.2366,27270.0
2023-05-11 13:00:00,96.44,96.71,96.26,96.4,36518.0,93.2463,93.5073,93.0722,93.2076,36518.0
2023-05-11 13:30:00,96.39,96.57,96.06,96.37,36740.0,93.1979,93.372,92.8788,93.1786,36740.0
2023-05-11 14:00:00,96.38,96.7,96.26,96.64,29414.0,93.1883,93.4977,93.0722,93.4396,29414.0
2023-05-11 14:30:00,96.65,96.84,96.49,96.76,46405.0,93.4493,93.633,93.2946,93.5557,46405.0
2023-05-11 15:00:00,96.77,96.77,96.45,96.53,35788.0,93.5653,93.5653,93.2559,93.3333,35788.0
2023-05-11 15:30:00,96.52,97.23,96.42,96.97,230011.0,93.3236,94.0101,93.2269,93.7587,230011.0
2023-05-12 09:30:00,98.15,98.45,97.3,97.99,37545.0,94.8996,95.1897,94.0778,94.7449,37545.0
2023-05-12 10:00:00,97.6,98.5,97.6,98.35,36684.0,94.3678,95.238,94.3678,95.093,36684.0
2023-05-12 10:30:00,98.34,98.34,97.07,97.46,85032.0,95.0833,95.0833,93.8554,94.2325,85032.0
2023-05-12 11:00:00,97.51,97.96,97.44,97.73,52445.0,94.2808,94.7159,94.2131,94.4935,52445.0
2023-05-12 11:30:00,97.72,98.06,97.56,97.99,42265.0,94.4839,94.8126,94.3292,94.7449,42265.0
2023-05-12 12:00:00,98.0,98.01,97.0,97.0,40255.0,94.7546,94.7643,93.7877,93.7877,40255.0
2023-05-12 12:30:00,96.96,97.3,96.81,97.25,35252.0,93.749,94.0778,93.604,94.0294,35252.0
2023-05-12 13:00:00,97.24,97.24,96.79,97.1,37966.0,94.0198,94.0198,93.5847,93.8844,37966.0
2023-05-12 13:30:00,97.09,97.23,96.76,97.2,64653.0,93.8747,94.0101,93.5557,93.9811,64653.0
2023-05-12 14:00:00,97.2,97.26,96.5,97.0,54162.0,93.9811,94.0391,93.3043,93.7877,54162.0
2023-05-12 14:30:00,96.99,97.05,96.71,96.83,40631.0,93.7781,93.8361,93.5073,93.6233,40631.0
2023-05-12 15:00:00,96.87,96.94,96.53,96.64,41789.0,93.662,93.7297,93.3333,93.4396,41789.0
2023-05-12 15:30:00,96.65,97.21,96.5,97.21,177417.0,93.4493,93.9908,93.3043,93.9908,177417.0
2023-05-15 09:30:00,97.87,98.45,97.35,98.42,68267.0,94.6289,95.1897,94.1261,95.1607,68267.0
2023-05-15 10:00:00,98.32,98.46,97.35,97.87,31258.0,95.064,95.1994,94.1261,94.6289,31258.0
2023-05-15 10:30:00,97.74,97.93,97.43,97.8,40032.0,94.5032,94.6869,94.2035,94.5612,40032.0
2023-05-15 11:00:00,97.8,98.07,97.43,97.99,45205.0,94.5612,94.8223,94.2035,94.7449,45205.0
2023-05-15 11:30:00,98.01,98.11,97.33,97.34,31677.0,94.7643,94.861,94.1068,94.1165,31677.0
2023-05-15 12:00:00,97.3,97.58,97.06,97.49,26234.0,94.0778,94.3485,93.8457,94.2615,26234.0
2023-05-15 12:30:00,97.54,98.07,97.43,98.0,20177.0,94.3098,94.8223,94.2035,94.7546,20177.0
2023-05-15 13:00:00,98.03,98.35,97.95,97.95,29661.0,94.7836,95.093,94.7063,94.7063,29661.0
2023-05-15 13:30:00,97.97,98.0,97.56,97.59,18012.0,94.7256,94.7546,94.3292,94.3582,18012.0
2023-05-15 14:00:00,97.56,97.95,97.51,97.9,31452.0,94.3292,94.7063,94.2808,94.6579,31452.0
2023-05-15 14:30:00,97.94,98.26,97.89,98.08,17995.0,94.6966,95.006,94.6482,94.832,17995.0
2023-05-15 15:00:00,98.09,98.11,97.85,97.9,27343.0,94.8416,94.861,94.6096,94.6579,27343.0
2023-05-15 15:30:00,97.87,98.05,97.66,98.01,111077.0,94.6289,94.8029,94.4259,94.7643,111077.0
2023-05-16 09:30:00,97.33,98.01,96.62,97.28,64729.0,94.1068,94.7643,93.4203,94.0584,64729.0
2023-05-16 10:00:00,97.31,97.6,96.95,97.1,65571.0,94.0875,94.3678,93.7394,93.8844,65571.0
2023-05-16 10:30:00,97.14,97.33,96.89,97.25,41045.0,93.9231,94.1068,93.6814,94.0294,41045.0
2023-05-16 11:00:00,97.26,97.28,96.66,96.87,33853.0,94.0391,94.0584,93.459,93.662,33853.0
2023-05-16 11:30:00,96.89,97.02,96.58,96.87,46057.0,93.6814,93.8071,93.3816,93.662,46057.0
2023-05-16 12:00:00,96.88,97.08,96.47,96.5,28360.0,93.6717,93.8651,93.2753,93.3043,28360.0
2023-05-16 12:30:00,96.54,96.58,96.11,96.4,70760.0,93.343,93.3816,92.9272,93.2076,70760.0
2023-05-16 13:00:00,96.41,96.46,95.89,95.96,57484.0,93.2173,93.2656,92.7145,92.7822,57484.0
2023-05-16 13:30:00,95.95,96.06,95.68,95.89,53448.0,92.7725,92.8788,92.5114,92.7145,53448.0
2023-05-16 14:00:00,95.92,96.05,95.49,95.61,30218.0,92.7435,92.8692,92.3277,92.4438,30218.0
2023-05-16 14:30:00,95.63,95.66,95.33,95.37,47113.0,92.4631,92.4921,92.173,92.2117,47113.0
2023-05-16 15:00:00,95.37,95.65,95.27,95.65,55927.0,92.2117,92.4824,92.115,92.4824,55927.0
2023-05-16 15:30:00,95.64,95.73,95.29,95.48,142554.0,92.4728,92.5598,92.1343,92.3181,142554.0
2023-05-17 09:30:00,97.45,97.74,96.64,96.7,78130.0,94.2228,94.5032,93.4396,93.4977,78130.0
2023-05-17 10:00:00,96.75,97.05,96.41,96.97,78593.0,93.546,93.8361,93.2173,93.7587,78593.0
2023-05-17 10:30:00,96.95,97.02,96.53,96.83,60587.0,93.7394,93.8071,93.3333,93.6233,60587.0
2023-05-17 11:00:00,96.81,97.05,96.58,96.7,86969.0,93.604,93.8361,93.3816,93.4977,86969.0
2023-05-17 11:30:00,96.7,96.95,96.46,96.59,72987.0,93.4977,93.7394,93.2656,93.3913,72987.0
2023-05-17 12:00:00,96.6,96.86,96.53,96.84,39375.0,93.401,93.6524,93.3333,93.633,39375.0
2023-05-17 12:30:00,96.85,97.2,96.76,97.13,140646.0,93.6427,93.9811,93.5557,93.9134,140646.0
2023-05-17 13:00:00,97.12,97.47,96.98,97.21,68671.0,93.9037,94.2422,93.7684,93.9908,68671.0
2023-05-17 13:30:00,97.22,97.41,97.13,97.32,98965.0,94.0004,94.1841,93.9134,94.0971,98965.0
2023-05-17 14:00:00,97.31,97.32,96.94,96.95,37694.0,94.0875,94.0971,93.7297,93.7394,37694.0
2023-05-17 14:30:00,96.99,97.09,96.88,96.94,32172.0,93.7781,93.8747,93.6717,93.7297,32172.0
2023-05-17 15:00:00,96.94,97.09,96.71,96.76,79979.0,93.7297,93.8747,93.5073,93.5557,79979.0
2023-05-17 15:30:00,96.78,96.84,96.54,96.65,172145.0,93.575,93.633,93.343,93.4493,172145.0
2023-05-18 09:30:00,95.56,96.21,94.88,95.35,78884.0,92.3954,93.0239,91.7379,92.1924,78884.0
2023-05-18 10:00:00,95.38,96.77,95.3,96.75,78243.0,92.2214,93.5653,92.144,93.546,78243.0
2023-05-18 10:30:00,96.75,97.1,96.61,97.09,113266.0,93.546,93.8844,93.4106,93.8747,113266.0
2023-05-18 11:00:00,97.15,97.33,96.96,97.26,77838.0,93.9328,94.1068,93.749,94.0391,77838.0
2023-05-18 11:30:00,97.26,97.35,96.99,97.13,57954.0,94.0391,94.1261,93.7781,93.9134,57954.0
2023-05-18 12:00:00,97.11,97.15,96.74,96.91,38212.0,93.8941,93.9328,93.5363,93.7007,38212.0
2023-05-18 12:30:00,96.9,96.97,96.74,96.94,32372.0,93.691,93.7587,93.5363,93.7297,32372.0
2023-05-18 13:00:00,97.0,97.11,96.78,96.79,33838.0,93.7877,93.8941,93.575,93.5847,33838.0
2023-05-18 13:30:00,96.79,97.04,96.77,97.02,30657.0,93.5847,93.8264,93.5653,93.8071,30657.0
2023-05-18 14:00:00,96.99,97.24,96.91,97.07,43547.0,93.7781,94.0198,93.7007,93.8554,43547.0
2023-05-18 14:30:00,97.16,97.44,97.0,97.4,81325.0,93.9424,94.2131,93.7877,94.1745,81325.0
2023-05-18 15:00:00,97.42,97.46,97.18,97.32,113139.0,94.1938,94.2325,93.9618,94.0971,113139.0
2023-05-18 15:30:00,97.31,98.03,97.24,97.81,208308.0,94.0875,94.7836,94.0198,94.5709,208308.0
2023-05-19 09:30:00,98.83,99.21,97.51,98.24,97869.0,95.5571,95.9245,94.2808,94.9867,97869.0
2023-05-19 10:00:00,98.25,98.33,97.77,98.04,27288.0,94.9963,95.0737,94.5322,94.7933,27288.0
2023-05-19 10:30:00,98.02,98.07,97.57,97.73,27079.0,94.7739,94.8223,94.3388,94.4935,27079.0
2023-05-19 11:00:00,97.75,97.95,97.03,97.14,26182.0,94.5129,94.7063,93.8167,93.9231,26182.0
2023-05-19 11:30:00,97.08,97.08,96.38,96.57,38170.0,93.8651,93.8651,93.1883,93.372,38170.0
2023-05-19 12:00:00,96.56,96.72,96.42,96.58,25671.0,93.3623,93.517,93.2269,93.3816,25671.0
2023-05-19 12:30:00,96.56,97.15,96.38,96.95,47067.0,93.3623,93.9328,93.1883,93.7394,47067.0
2023-05-19 13:00:00,97.02,97.02,96.63,96.81,23861.0,93.8071,93.8071,93.43,93.604,23861.0
2023-05-19 13:30:00,96.79,96.95,96.53,96.53,28052.0,93.5847,93.7394,93.3333,93.3333,28052.0
2023-05-19 14:00:00,96.56,96.63,96.38,96.47,44132.0,93.3623,93.43,93.1883,93.2753,44132.0
2023-05-19 14:30:00,96.44,96.62,96.39,96.59,38719.0,93.2463,93.4203,93.1979,93.3913,38719.0
2023-05-19 15:00:00,96.58,96.64,96.43,96.48,72151.0,93.3816,93.4396,93.2366,93.2849,72151.0
2023-05-19 15:30:00,96.5,97.14,96.35,97.04,160227.0,93.3043,93.9231,93.1592,93.8264,160227.0
2023-05-22 09:30:00,97.71,98.31,97.29,97.63,186734.0,94.4742,95.0543,94.0681,94.3969,186734.0
2023-05-22 10:00:00,97.58,98.09,97.08,97.96,156571.0,94.3485,94.8416,93.8651,94.7159,156571.0
2023-05-22 10:30:00,97.95,98.09,96.57,96.85,60966.0,94.7063,94.8416,93.372,93.6427,60966.0
2023-05-22 11:00:00,96.88,97.26,96.85,97.23,59517.0,93.6717,94.0391,93.6427,94.0101,59517.0
2023-05-22 11:30:00,97.28,97.91,97.23,97.89,26384.0,94.0584,94.6676,94.0101,94.6482,26384.0
2023-05-22 12:00:00,97.94,98.05,97.48,97.61,32429.0,94.6966,94.8029,94.2518,94.3775,32429.0
2023-05-22 12:30:00,97.68,97.99,97.68,97.99,17867.0,94.4452,94.7449,94.4452,94.7449,17867.0
2023-05-22 13:00:00,98.0,98.21,97.8,97.91,29617.0,94.7546,94.9576,94.5612,94.6676,29617.0
2023-05-22 13:30:00,97.92,97.96,97.46,97.48,44115.0,94.6773,94.7159,94.2325,94.2518,44115.0
2023-05-22 14:00:00,97.45,97.65,97.38,97.44,26560.0,94.2228,94.4162,94.1551,94.2131,26560.0
2023-05-22 14:30:00,97.42,97.59,97.36,97.41,50842.0,94.1938,94.3582,94.1358,94.1841,50842.0
2023-05-22 15:00:00,97.42,97.68,97.2,97.34,40872.0,94.1938,94.4452,93.9811,94.1165,40872.0
2023-05-22 15:30:00,97.35,97.38,96.92,97.18,136143.0,94.1261,94.1551,93.7104,93.9618,136143.0
2023-05-23 09:30:00,94.97,95.15,91.94,94.01,241013.0,91.8249,91.999,88.8953,90.8967,241013.0
2023-05-23 10:00:00,93.98,94.88,93.83,94.73,112685.0,90.8677,91.7379,90.7227,91.5929,112685.0
2023-05-23 10:30:00,94.8,95.11,94.46,94.62,105736.0,91.6606,91.9603,91.3318,91.4865,105736.0
2023-05-23 11:00:00,94.6,94.68,94.07,94.4,97580.0,91.4672,91.5445,90.9548,91.2738,97580.0
2023-05-23 11:30:00,94.38,94.91,94.16,94.68,204123.0,91.2545,91.7669,91.0418,91.5445,204123.0
2023-05-23 12:00:00,94.65,94.9,94.55,94.73,74412.0,91.5155,91.7573,91.4189,91.5929,74412.0
2023-05-23 12:30:00,94.77,95.14,94.44,94.84,68055.0,91.6316,91.9893,91.3125,91.6993,68055.0
2023-05-23 13:00:00,94.87,95.4,94.87,95.09,59498.0,91.7283,92.2407,91.7283,91.941,59498.0
2023-05-23 13:30:00,95.07,95.19,94.85,95.13,58333.0,91.9216,92.0377,91.7089,91.9796,58333.0
2023-05-23 14:00:00,95.16,95.49,94.67,94.84,49901.0,92.0087,92.3277,91.5349,91.6993,49901.0
2023-05-23 14:30:00,94.81,95.46,94.81,95.46,50568.0,91.6702,92.2987,91.6702,92.2987,50568.0
2023-05-23 15:00:00,95.47,95.7,95.25,95.57,85511.0,92.3084,92.5308,92.0957,92.4051,85511.0
2023-05-23 15:30:00,95.57,96.06,95.51,95.85,204087.0,92.4051,92.8788,92.3471,92.6758,204087.0
2023-05-24 09:30:00,94.95,94.99,93.09,93.19,58079.0,91.8056,91.8443,90.0072,90.1039,58079.0
2023-05-24 10:00:00,93.15,93.84,93.12,93.34,42829.0,90.0652,90.7324,90.0362,90.2489,42829.0
2023-05-24 10:30:00,93.36,93.85,93.35,93.58,65030.0,90.2683,90.742,90.2586,90.481,65030.0
2023-05-24 11:00:00,93.64,94.05,93.22,93.64,48525.0,90.539,90.9354,90.1329,90.539,48525.0
2023-05-24 11:30:00,93.65,93.73,93.4,93.49,34908.0,90.5487,90.626,90.3069,90.394,34908.0
2023-05-24 12:00:00,93.55,93.59,93.2,93.33,29946.0,90.452,90.4906,90.1136,90.2393,29946.0
2023-05-24 12:30:00,93.23,93.64,93.13,93.6,43614.0,90.1426,90.539,90.0459,90.5003,43614.0
2023-05-24 13:00:00,93.59,93.6,93.17,93.32,52188.0,90.4906,90.5003,90.0846,90.2296,52188.0
2023-05-24 13:30:00,93.33,93.83,93.33,93.57,74200.0,90.2393,90.7227,90.2393,90.4713,74200.0
2023-05-24 14:00:00,93.61,93.69,92.75,92.82,39374.0,90.51,90.5873,89.6785,89.7461,39374.0
2023-05-24 14:30:00,92.81,93.26,92.74,93.08,50134.0,89.7365,90.1716,89.6688,89.9975,50134.0
2023-05-24 15:00:00,93.06,93.88,93.0,93.74,48109.0,89.9782,90.771,89.9202,90.6357,48109.0
2023-05-24 15:30:00,93.74,93.89,93.03,93.24,132439.0,90.6357,90.7807,89.9492,90.1522,132439.0
2023-05-25 09:30:00,93.04,94.56,92.82,94.35,75491.0,89.9589,91.4285,89.7461,91.2255,75491.0
2023-05-25 10:00:00,94.33,94.51,93.2,93.8,43933.0,91.2061,91.3802,90.1136,90.6937,43933.0
2023-05-25 10:30:00,93.73,93.77,93.13,93.73,42583.0,90.626,90.6647,90.0459,90.626,42583.0
2023-05-25 11:00:00,93.75,93.91,93.09,93.19,58822.0,90.6453,90.8,90.0072,90.1039,58822.0
2023-05-25 11:30:00,93.1,93.96,92.98,93.84,29390.0,90.0169,90.8484,89.9008,90.7324,29390.0
2023-05-25 12:00:00,93.9,94.27,93.71,94.14,26263.0,90.7904,91.1481,90.6067,91.0224,26263.0
2023-05-25 12:30:00,94.11,94.31,93.99,94.05,41001.0,90.9934,91.1868,90.8774,90.9354,41001.0
2023-05-25 13:00:00,94.05,94.66,93.92,94.58,36371.0,90.9354,91.5252,90.8097,91.4479,36371.0
2023-05-25 13:30:00,94.6,94.67,94.48,94.63,32503.0,91.4672,91.5349,91.3512,91.4962,32503.0
2023-05-25 14:00:00,94.63,95.04,94.54,94.85,44172.0,91.4962,91.8926,91.4092,91.7089,44172.0
2023-05-25 14:30:00,94.87,94.96,94.29,94.57,36664.0,91.7283,91.8153,91.1675,91.4382,36664.0
2023-05-25 15:00:00,94.58,94.89,94.45,94.82,49915.0,91.4479,91.7476,91.3222,91.6799,49915.0
2023-05-25 15:30:00,94.8,95.08,94.68,94.72,136755.0,91.6606,91.9313,91.5445,91.5832,136755.0
2023-05-26 09:30:00,96.04,96.41,94.48,94.5,64477.0,92.8595,93.2173,91.3512,91.3705,64477.0
2023-05-26 10:00:00,94.49,95.16,94.24,95.1,33901.0,91.3608,92.0087,91.1191,91.9506,33901.0
2023-05-26 10:30:00,95.17,95.3,94.74,94.78,61486.0,92.0183,92.144,91.6026,91.6412,61486.0
2023-05-26 11:00:00,94.77,94.98,94.49,94.5,36147.0,91.6316,91.8346,91.3608,91.3705,36147.0
2023-05-26 11:30:00,94.42,94.59,94.21,94.49,24998.0,91.2932,91.4575,91.0901,91.3608,24998.0
2023-05-26 12:00:00,94.53,95.16,94.47,95.07,54238.0,91.3995,92.0087,91.3415,91.9216,54238.0
2023-05-26 12:30:00,95.07,95.15,94.89,95.06,27212.0,91.9216,91.999,91.7476,91.912,27212.0
2023-05-26 13:00:00,95.06,95.52,95.05,95.46,37054.0,91.912,92.3567,91.9023,92.2987,37054.0
2023-05-26 13:30:00,95.47,95.54,95.27,95.4,68602.0,92.3084,92.3761,92.115,92.2407,68602.0
2023-05-26 14:00:00,95.41,95.47,95.29,95.43,30928.0,92.2504,92.3084,92.1343,92.2697,30928.0
2023-05-26 14:30:00,95.48,95.8,95.46,95.6,33430.0,92.3181,92.6275,92.2987,92.4341,33430.0
2023-05-26 15:00:00,95.61,95.78,95.59,95.63,37763.0,92.4438,92.6081,92.4244,92.4631,37763.0
2023-05-26 15:30:00,95.65,95.78,95.4,95.68,172460.0,92.4824,92.6081,92.2407,92.5114,172460.0
2023-05-30 09:30:00,95.1,95.54,94.14,94.6,73470.0,91.9506,92.3761,91.0224,91.4672,73470.0
2023-05-30 10:00:00,94.58,94.77,92.86,93.08,83314.0,91.4479,91.6316,89.7848,89.9975,83314.0
2023-05-30 10:30:00,93.12,93.73,93.01,93.52,35391.0,90.0362,90.626,89.9299,90.423,35391.0
2023-05-30 11:00:00,93.54,93.8,93.34,93.67,64910.0,90.4423,90.6937,90.2489,90.568,64910.0
2023-05-30 11:30:00,93.7,94.04,93.61,93.9,55569.0,90.597,90.9257,90.51,90.7904,55569.0
2023-05-30 12:00:00,93.89,93.9,93.39,93.46,44803.0,90.7807,90.7904,90.2973,90.365,44803.0
2023-05-30 12:30:00,93.49,93.49,92.76,92.83,51182.0,90.394,90.394,89.6881,89.7558,51182.0
2023-05-30 13:00:00,92.84,92.88,92.46,92.6,52541.0,89.7655,89.8042,89.3981,89.5334,52541.0
2023-05-30 13:30:00,92.58,92.72,92.17,92.2,39154.0,89.5141,89.6495,89.1177,89.1467,39154.0
2023-05-30 14:00:00,92.22,92.44,92.13,92.39,34854.0,89.166,89.3787,89.079,89.3304,34854.0
2023-05-30 14:30:00,92.41,92.88,92.4,92.65,51719.0,89.3497,89.8042,89.3401,89.5818,51719.0
2023-05-30 15:00:00,92.7,93.22,92.69,93.18,40484.0,89.6301,90.1329,89.6205,90.0942,40484.0
2023-05-30 15:30:00,93.18,93.31,92.8,93.03,100043.0,90.0942,90.2199,89.7268,89.9492,100043.0
2023-05-31 09:30:00,91.75,92.27,90.54,91.18,110627.0,88.7116,89.2144,87.5417,88.1605,110627.0
2023-05-31 10:00:00,91.17,91.56,90.94,91.2,114683.0,88.1508,88.5279,87.9284,88.1798,114683.0
2023-05-31 10:30:00,91.15,91.88,90.79,91.35,72038.0,88.1314,88.8373,87.7834,88.3248,72038.0
2023-05-31 11:00:00,91.32,91.49,90.97,91.13,33832.0,88.2958,88.4602,87.9574,88.1121,33832.0
2023-05-31 11:30:00,91.14,91.39,91.12,91.31,23960.0,88.1218,88.3635,88.1024,88.2862,23960.0
2023-05-31 12:00:00,91.3,91.94,91.16,91.92,42764.0,88.2765,88.8953,88.1411,88.876,42764.0
2023-05-31 12:30:00,91.94,92.17,91.8,92.0,68945.0,88.8953,89.1177,88.7599,88.9533,68945.0
2023-05-31 13:00:00,92.0,92.08,91.85,92.01,66157.0,88.9533,89.0307,88.8083,88.963,66157.0
2023-05-31 13:30:00,92.04,92.58,92.03,92.57,72349.0,88.992,89.5141,88.9823,89.5044,72349.0
2023-05-31 14:00:00,92.54,92.56,91.94,92.06,67946.0,89.4754,89.4948,88.8953,89.0113,67946.0
2023-05-31 14:30:00,92.06,92.3,91.95,92.0,31700.0,89.0113,89.2434,88.905,88.9533,31700.0
2023-05-31 15:00:00,92.02,92.15,91.84,91.99,51471.0,88.9726,89.0983,88.7986,88.9436,51471.0
2023-05-31 15:30:00,92.0,92.67,91.4,91.89,289591.0,88.9533,89.6011,88.3732,88.8469,289591.0
2023-06-01 09:30:00,92.05,92.78,90.88,90.99,68010.0,89.0016,89.7075,87.8704,87.9767,68010.0
2023-06-01 10:00:00,91.03,91.79,91.03,91.57,36170.0,88.0154,88.7503,88.0154,88.5375,36170.0
2023-06-01 10:30:00,91.53,91.85,91.44,91.7,26707.0,88.4989,88.8083,88.4118,88.6632,26707.0
2023-06-01 11:00:00,91.67,92.0,91.59,91.98,45447.0,88.6342,88.9533,88.5569,88.934,45447.0
2023-06-01 11:30:00,92.01,92.76,91.96,92.58,77289.0,88.963,89.6881,88.9146,89.5141,77289.0
2023-06-01 12:00:00,92.58,93.1,92.42,93.04,100221.0,89.5141,90.0169,89.3594,89.9589,100221.0
2023-06-01 12:30:00,93.11,93.31,92.46,92.5,37877.0,90.0265,90.2199,89.3981,89.4367,37877.0
2023-06-01 13:00:00,92.58,92.64,91.77,91.87,60110.0,89.5141,89.5721,88.7309,88.8276,60110.0
2023-06-01 13:30:00,91.87,92.47,91.65,92.44,26721.0,88.8276,89.4077,88.6149,89.3787,26721.0
2023-06-01 14:00:00,92.46,92.87,92.38,92.64,27992.0,89.3981,89.7945,89.3207,89.5721,27992.0
2023-06-01 14:30:00,92.64,92.75,92.54,92.73,29443.0,89.5721,89.6785,89.4754,89.6591,29443.0
2023-06-01 15:00:00,92.73,92.75,92.45,92.47,61356.0,89.6591,89.6785,89.3884,89.4077,61356.0
2023-06-01 15:30:00,92.48,92.49,92.03,92.17,104294.0,89.4174,89.4271,88.9823,89.1177,104294.0
2023-06-02 09:30:00,95.15,96.88,94.79,96.06,174976.0,91.999,93.6717,91.6509,92.8788,174976.0
2023-06-02 10:00:00,95.99,97.47,95.93,97.47,79901.0,92.8112,94.2422,92.7532,94.2422,79901.0
2023-06-02 10:30:00,97.41,98.11,97.11,97.79,86294.0,94.1841,94.861,93.8941,94.5516,86294.0
2023-06-02 11:00:00,97.81,98.08,97.52,97.79,87235.0,94.5709,94.832,94.2905,94.5516,87235.0
2023-06-02 11:30:00,97.73,97.77,97.47,97.68,50376.0,94.4935,94.5322,94.2422,94.4452,50376.0
2023-06-02 12:00:00,97.71,98.06,97.56,97.92,32445.0,94.4742,94.8126,94.3292,94.6773,32445.0
2023-06-02 12:30:00,97.93,98.06,97.47,97.61,26067.0,94.6869,94.8126,94.2422,94.3775,26067.0
2023-06-02 13:00:00,97.63,98.08,97.59,98.0,23099.0,94.3969,94.832,94.3582,94.7546,23099.0
2023-06-02 13:30:00,98.04,98.05,97.59,97.86,42550.0,94.7933,94.8029,94.3582,94.6192,42550.0
2023-06-02 14:00:00,97.87,98.12,97.85,97.87,25493.0,94.6289,94.8706,94.6096,94.6289,25493.0
2023-06-02 14:30:00,97.87,98.1,97.86,98.05,26308.0,94.6289,94.8513,94.6192,94.8029,26308.0
2023-06-02 15:00:00,98.08,98.15,97.9,97.93,30054.0,94.832,94.8996,94.6579,94.6869,30054.0
2023-06-02 15:30:00,97.94,98.13,97.63,97.71,160377.0,94.6966,94.8803,94.3969,94.4742,160377.0
2023-06-05 09:30:00,98.04,98.04,96.27,96.51,68864.0,94.7933,94.7933,93.0819,93.3139,68864.0
2023-06-05 10:00:00,96.52,97.12,95.54,95.98,50696.0,93.3236,93.9037,92.3761,92.8015,50696.0
2023-06-05 10:30:00,96.01,97.02,95.9,96.89,50766.0,92.8305,93.8071,92.7241,93.6814,50766.0
2023-06-05 11:00:00,96.91,97.71,96.91,97.68,53905.0,93.7007,94.4742,93.7007,94.4452,53905.0
2023-06-05 11:30:00,97.66,98.14,97.54,98.07,44973.0,94.4259,94.89,94.3098,94.8223,44973.0
2023-06-05 12:00:00,98.07,98.87,97.93,98.8,46573.0,94.8223,95.5958,94.6869,95.5281,46573.0
2023-06-05 12:30:00,98.82,98.83,98.44,98.64,38887.0,95.5474,95.5571,95.18,95.3734,38887.0
2023-06-05 13:00:00,98.65,98.87,98.43,98.69,37823.0,95.3831,95.5958,95.1704,95.4218,37823.0
2023-06-05 13:30:00,98.69,99.09,98.49,99.09,68492.0,95.4218,95.8085,95.2284,95.8085,68492.0
2023-06-05 14:00:00,99.08,99.08,98.33,98.64,44662.0,95.7988,95.7988,95.0737,95.3734,44662.0
2023-06-05 14:30:00,98.69,98.69,97.87,98.08,33387.0,95.4218,95.4218,94.6289,94.832,33387.0
2023-06-05 15:00:00,98.05,98.05,97.47,97.72,32739.0,94.8029,94.8029,94.2422,94.4839,32739.0
2023-06-05 15:30:00,97.7,97.89,97.57,97.65,104534.0,94.4645,94.6482,94.3388,94.4162,104534.0
2023-06-06 09:30:00,96.71,98.84,96.7,98.44,56998.0,93.5073,95.5668,93.4977,95.18,56998.0
2023-06-06 10:00:00,98.5,99.11,98.32,98.51,39431.0,95.238,95.8278,95.064,95.2477,39431.0
2023-06-06 10:30:00,98.52,99.09,98.28,98.91,33819.0,95.2574,95.8085,95.0253,95.6345,33819.0
2023-06-06 11:00:00,98.99,99.34,98.87,99.16,35293.0,95.7118,96.0502,95.5958,95.8762,35293.0
2023-06-06 11:30:00,99.18,99.42,98.86,98.86,39292.0,95.8955,96.1276,95.5861,95.5861,39292.0
2023-06-06 12:00:00,98.88,99.5,98.88,99.36,23577.0,95.6055,96.2049,95.6055,96.0696,23577.0
2023-06-06 12:30:00,99.36,99.38,98.81,98.92,32393.0,96.0696,96.0889,95.5378,95.6441,32393.0
2023-06-06 13:00:00,98.95,98.98,98.25,98.56,25975.0,95.6731,95.7021,94.9963,95.2961,25975.0
2023-06-06 13:30:00,98.58,98.8,98.45,98.71,17758.0,95.3154,95.5281,95.1897,95.4411,17758.0
2023-06-06 14:00:00,98.7,98.8,98.31,98.8,16608.0,95.4314,95.5281,95.0543,95.5281,16608.0
2023-06-06 14:30:00,98.8,99.18,98.7,99.17,20955.0,95.5281,95.8955,95.4314,95.8859,20955.0
2023-06-06 15:00:00,99.22,99.39,99.12,99.38,27273.0,95.9342,96.0986,95.8375,96.0889,27273.0
2023-06-06 15:30:00,99.36,99.5,99.04,99.28,98722.0,96.0696,96.2049,95.7602,95.9922,98722.0
2023-06-07 09:30:00,99.3,101.38,99.3,101.33,58999.0,96.0116,98.0227,96.0116,97.9743,58999.0
2023-06-07 10:00:00,101.33,101.88,101.1,101.17,30100.0,97.9743,98.5061,97.7519,97.8196,30100.0
2023-06-07 10:30:00,101.15,101.43,100.55,101.27,70717.0,97.8003,98.071,97.2202,97.9163,70717.0
2023-06-07 11:00:00,101.23,101.66,100.95,101.63,48268.0,97.8776,98.2934,97.6069,98.2644,48268.0
2023-06-07 11:30:00,101.63,101.81,101.38,101.44,53381.0,98.2644,98.4384,98.0227,98.0807,53381.0
2023-06-07 12:00:00,101.45,101.53,100.75,100.75,24337.0,98.0904,98.1677,97.4135,97.4135,24337.0
2023-06-07 12:30:00,100.86,101.35,100.81,101.33,20729.0,97.5199,97.9937,97.4715,97.9743,20729.0
2023-06-07 13:00:00,101.3,101.48,100.94,101.2,22000.0,97.9453,98.1194,97.5972,97.8486,22000.0
2023-06-07 13:30:00,101.2,101.2,100.71,101.12,17258.0,97.8486,97.8486,97.3749,97.7713,17258.0
2023-06-07 14:00:00,101.11,101.51,101.06,101.49,18458.0,97.7616,98.1484,97.7133,98.129,18458.0
2023-06-07 14:30:00,101.49,101.5,101.22,101.38,17876.0,98.129,98.1387,97.868,98.0227,17876.0
2023-06-07 15:00:00,101.45,101.45,100.81,101.13,30937.0,98.0904,98.0904,97.4715,97.7809,30937.0
2023-06-07 15:30:00,101.09,101.5,100.95,101.39,127345.0,97.7423,98.1387,97.6069,98.0323,127345.0
2023-06-08 09:30:00,102.04,102.79,99.87,100.15,111195.0,98.6608,99.386,96.5627,96.8334,111195.0
2023-06-08 10:00:00,100.03,100.56,99.95,100.14,46818.0,96.7174,97.2298,96.64,96.8237,46818.0
2023-06-08 10:30:00,100.2,100.51,100.06,100.27,24258.0,96.8817,97.1815,96.7464,96.9494,24258.0
2023-06-08 11:00:00,100.28,100.31,99.5,99.98,19199.0,96.9591,96.9881,96.2049,96.669,19199.0
2023-06-08 11:30:00,100.03,100.08,99.26,99.56,12049.0,96.7174,96.7657,95.9729,96.2629,12049.0
2023-06-08 12:00:00,99.59,100.14,99.56,100.11,14285.0,96.2919,96.8237,96.2629,96.7947,14285.0
2023-06-08 12:30:00,100.09,100.25,99.91,100.19,11113.0,96.7754,96.9301,96.6014,96.8721,11113.0
2023-06-08 13:00:00,100.19,100.53,100.19,100.29,11014.0,96.8721,97.2008,96.8721,96.9688,11014.0
2023-06-08 13:30:00,100.32,100.35,99.97,99.97,28426.0,96.9978,97.0268,96.6594,96.6594,28426.0
2023-06-08 14:00:00,100.04,100.33,99.88,100.32,15538.0,96.727,97.0074,96.5723,96.9978,15538.0
2023-06-08 14:30:00,100.4,100.84,100.35,100.39,29245.0,97.0751,97.5006,97.0268,97.0655,29245.0
2023-06-08 15:00:00,100.42,100.87,100.31,100.61,46834.0,97.0945,97.5296,96.9881,97.2782,46834.0
2023-06-08 15:30:00,100.52,100.59,100.19,100.36,75130.0,97.1912,97.2588,96.8721,97.0364,75130.0
2023-06-09 09:30:00,100.42,100.52,99.25,99.85,84706.0,97.0945,97.1912,95.9632,96.5433,84706.0
2023-06-09 10:00:00,99.94,101.15,99.94,101.01,59244.0,96.6304,97.8003,96.6304,97.6649,59244.0
2023-06-09 10:30:00,101.04,101.43,100.8,101.23,56616.0,97.6939,98.071,97.4619,97.8776,56616.0
2023-06-09 11:00:00,101.24,101.29,99.73,99.95,61470.0,97.8873,97.9357,96.4273,96.64,61470.0
2023-06-09 11:30:00,99.89,100.04,99.4,99.91,41188.0,96.582,96.727,96.1082,96.6014,41188.0
2023-06-09 12:00:00,99.91,100.0,99.36,99.48,29119.0,96.6014,96.6884,96.0696,96.1856,29119.0
2023-06-09 12:30:00,99.48,99.87,99.29,99.87,46055.0,96.1856,96.5627,96.0019,96.5627,46055.0
2023-06-09 13:00:00,99.95,99.98,99.69,99.72,19792.0,96.64,96.669,96.3886,96.4176,19792.0
2023-06-09 13:30:00,99.73,99.81,99.53,99.56,31085.0,96.4273,96.5047,96.2339,96.2629,31085.0
2023-06-09 14:00:00,99.54,99.64,99.08,99.12,21127.0,96.2436,96.3403,95.7988,95.8375,21127.0
2023-06-09 14:30:00,99.16,99.16,98.74,99.04,45563.0,95.8762,95.8762,95.4701,95.7602,45563.0
2023-06-09 15:00:00,99.03,99.2,98.81,98.98,54145.0,95.7505,95.9149,95.5378,95.7021,54145.0
2023-06-09 15:30:00,98.96,99.4,98.62,99.24,155362.0,95.6828,96.1082,95.3541,95.9535,155362.0
2023-06-12 09:30:00,98.37,100.53,97.84,100.45,85771.0,95.1124,97.2008,94.5999,97.1235,85771.0
2023-06-12 10:00:00,100.48,101.38,100.18,100.92,64762.0,97.1525,98.0227,96.8624,97.5779,64762.0
2023-06-12 10:30:00,100.86,100.99,100.14,100.76,38608.0,97.5199,97.6456,96.8237,97.4232,38608.0
2023-06-12 11:00:00,100.84,101.68,100.82,101.66,57983.0,97.5006,98.3127,97.4812,98.2934,57983.0
2023-06-12 11:30:00,101.69,102.16,101.55,102.16,41884.0,98.3224,98.7768,98.187,98.7768,41884.0
2023-06-12 12:00:00,102.16,102.3,101.78,101.78,33178.0,98.7768,98.9122,98.4094,98.4094,33178.0
2023-06-12 12:30:00,101.8,102.2,101.74,102.16,36842.0,98.4288,98.8155,98.3707,98.7768,36842.0
2023-06-12 13:00:00,102.17,102.17,101.76,101.81,37629.0,98.7865,98.7865,98.3901,98.4384,37629.0
2023-06-12 13:30:00,101.79,102.03,101.66,101.93,36185.0,98.4191,98.6511,98.2934,98.5545,36185.0
2023-06-12 14:00:00,101.95,101.98,101.01,101.04,93175.0,98.5738,98.6028,97.6649,97.6939,93175.0
2023-06-12 14:30:00,101.05,101.19,100.75,101.04,71438.0,97.7036,97.839,97.4135,97.6939,71438.0
2023-06-12 15:00:00,101.05,101.6,101.05,101.18,64727.0,97.7036,98.2354,97.7036,97.8293,64727.0
2023-06-12 15:30:00,101.19,101.32,100.89,101.04,201059.0,97.839,97.9647,97.5489,97.6939,201059.0
2023-06-13 09:30:00,103.31,106.0,102.76,105.84,142646.0,99.8888,102.4897,99.357,102.335,142646.0
2023-06-13 10:00:00,105.84,106.51,105.69,106.17,79501.0,102.335,102.9828,102.1899,102.654,79501.0
2023-06-13 10:30:00,106.17,106.41,105.69,105.97,48807.0,102.654,102.8861,102.1899,102.4607,48807.0
2023-06-13 11:00:00,106.0,106.16,105.6,105.72,86523.0,102.4897,102.6444,102.1029,102.2189,86523.0
2023-06-13 11:30:00,105.84,105.84,105.24,105.42,90702.0,102.335,102.335,101.7548,101.9289,90702.0
2023-06-13 12:00:00,105.46,106.06,105.46,106.02,36336.0,101.9676,102.5477,101.9676,102.509,36336.0
2023-06-13 12:30:00,106.03,106.62,105.89,106.62,55097.0,102.5187,103.0891,102.3833,103.0891,55097.0
2023-06-13 13:00:00,106.61,106.8,106.04,106.68,53763.0,103.0795,103.2632,102.5283,103.1472,53763.0
2023-06-13 13:30:00,106.63,106.63,105.98,106.3,30983.0,103.0988,103.0988,102.4703,102.7797,30983.0
2023-06-13 14:00:00,106.36,106.75,106.26,106.37,82208.0,102.8378,103.2148,102.7411,102.8474,82208.0
2023-06-13 14:30:00,106.32,106.79,106.28,106.74,60267.0,102.7991,103.2535,102.7604,103.2052,60267.0
2023-06-13 15:00:00,106.76,107.26,106.74,107.16,66835.0,103.2245,103.7079,103.2052,103.6113,66835.0
2023-06-13 15:30:00,107.19,107.22,106.63,107.11,221208.0,103.6403,103.6693,103.0988,103.5629,221208.0
2023-06-14 09:30:00,109.12,109.57,107.3,107.37,154113.0,105.5064,105.9414,103.7466,103.8143,154113.0
2023-06-14 10:00:00,107.41,107.66,106.84,107.07,75439.0,103.853,104.0947,103.3019,103.5242,75439.0
2023-06-14 10:30:00,106.95,107.6,106.95,107.6,76077.0,103.4082,104.0367,103.4082,104.0367,76077.0
2023-06-14 11:00:00,107.57,107.82,106.99,107.09,34477.0,104.0077,104.2494,103.4469,103.5436,34477.0
2023-06-14 11:30:00,107.07,107.14,106.1,106.18,48035.0,103.5242,103.5919,102.5864,102.6637,48035.0
2023-06-14 12:00:00,106.14,106.14,104.88,104.88,51635.0,102.625,102.625,101.4068,101.4068,51635.0
2023-06-14 12:30:00,104.88,105.47,104.58,105.35,87449.0,101.4068,101.9772,101.1167,101.8612,87449.0
2023-06-14 13:00:00,105.32,105.32,104.35,104.78,44878.0,101.8322,101.8322,100.8943,101.3101,44878.0
2023-06-14 13:30:00,104.76,105.62,104.76,105.4,38165.0,101.2907,102.1223,101.2907,101.9095,38165.0
2023-06-14 14:00:00,105.25,105.42,104.01,104.27,106153.0,101.7645,101.9289,100.5656,100.817,106153.0
2023-06-14 14:30:00,104.27,105.51,104.14,105.33,62036.0,100.817,102.0159,100.6913,101.8419,62036.0
2023-06-14 15:00:00,105.35,105.75,104.73,105.04,48430.0,101.8612,102.248,101.2617,101.5615,48430.0
2023-06-14 15:30:00,105.01,105.25,104.42,104.72,203789.0,101.5325,101.7645,100.962,101.2521,203789.0
2023-06-15 09:30:00,103.77,105.16,103.76,105.09,97123.0,100.3335,101.6775,100.3239,101.6098,97123.0
2023-06-15 10:00:00,105.12,105.82,104.7,104.97,33668.0,101.6388,102.3156,101.2327,101.4938,33668.0
2023-06-15 10:30:00,104.98,104.98,104.61,104.66,37790.0,101.5035,101.5035,101.1457,101.194,37790.0
2023-06-15 11:00:00,104.66,105.33,104.58,105.25,29512.0,101.194,101.8419,101.1167,101.7645,29512.0
2023-06-15 11:30:00,105.27,105.65,105.06,105.17,28271.0,101.7838,102.1513,101.5808,101.6872,28271.0
2023-06-15 12:00:00,105.17,105.18,104.95,105.11,16072.0,101.6872,101.6968,101.4744,101.6291,16072.0
2023-06-15 12:30:00,105.09,105.2,104.92,105.06,15363.0,101.6098,101.7162,101.4454,101.5808,15363.0
2023-06-15 13:00:00,105.01,105.05,104.78,104.92,19035.0,101.5325,101.5711,101.3101,101.4454,19035.0
2023-06-15 13:30:00,104.91,105.1,104.84,104.95,17025.0,101.4358,101.6195,101.3681,101.4744,17025.0
2023-06-15 14:00:00,104.96,105.15,104.91,105.07,21823.0,101.4841,101.6678,101.4358,101.5905,21823.0
2023-06-15 14:30:00,105.12,105.94,105.12,105.87,47186.0,101.6388,102.4317,101.6388,102.364,47186.0
2023-06-15 15:00:00,105.94,105.94,105.49,105.71,26926.0,102.4317,102.4317,101.9966,102.2093,26926.0
2023-06-15 15:30:00,105.72,106.03,105.56,105.98,154009.0,102.2189,102.5187,102.0642,102.4703,154009.0
2023-06-16 09:30:00,103.41,104.13,100.82,102.59,703402.0,99.9854,100.6816,97.4812,99.1926,703402.0
2023-06-16 10:00:00,102.67,103.04,101.5,102.3,153629.0,99.27,99.6277,98.1387,98.9122,153629.0
2023-06-16 10:30:00,102.3,102.64,101.6,102.4,147450.0,98.9122,99.2409,98.2354,99.0089,147450.0
2023-06-16 11:00:00,102.41,102.44,101.86,102.21,185493.0,99.0186,99.0476,98.4868,98.8252,185493.0
2023-06-16 11:30:00,102.21,102.57,101.87,102.09,136853.0,98.8252,99.1733,98.4964,98.7092,136853.0
2023-06-16 12:00:00,102.06,102.51,101.97,102.48,161120.0,98.6802,99.1152,98.5931,99.0862,161120.0
2023-06-16 12:30:00,102.47,102.95,102.36,102.93,126472.0,99.0766,99.5407,98.9702,99.5213,126472.0
2023-06-16 13:00:00,102.95,103.06,102.74,102.83,57668.0,99.5407,99.647,99.3376,99.4247,57668.0
2023-06-16 13:30:00,102.8,103.29,102.63,103.26,82157.0,99.3956,99.8694,99.2313,99.8404,82157.0
2023-06-16 14:00:00,103.25,103.25,102.45,102.5,49179.0,99.8307,99.8307,99.0572,99.1056,49179.0
2023-06-16 14:30:00,102.48,102.48,101.94,102.27,72637.0,99.0862,99.0862,98.5641,98.8832,72637.0
2023-06-16 15:00:00,102.29,102.69,102.29,102.48,88972.0,98.9025,99.2893,98.9025,99.0862,88972.0
2023-06-16 15:30:00,102.49,103.49,102.08,102.5,425743.0,99.0959,100.0628,98.6995,99.1056,425743.0
2023-06-20 09:30:00,101.1,101.4,99.68,100.63,119157.0,97.7519,98.042,96.379,97.2975,119157.0
2023-06-20 10:00:00,100.58,101.23,100.31,100.4,83479.0,97.2492,97.8776,96.9881,97.0751,83479.0
2023-06-20 10:30:00,100.4,100.85,100.01,100.85,50866.0,97.0751,97.5102,96.698,97.5102,50866.0
2023-06-20 11:00:00,100.87,101.22,100.02,100.12,64274.0,97.5296,97.868,96.7077,96.8044,64274.0
2023-06-20 11:30:00,100.12,100.74,100.08,100.55,28224.0,96.8044,97.4039,96.7657,97.2202,28224.0
2023-06-20 12:00:00,100.52,100.8,100.34,100.72,23142.0,97.1912,97.4619,97.0171,97.3845,23142.0
2023-06-20 12:30:00,100.73,101.22,100.66,101.11,33080.0,97.3942,97.868,97.3265,97.7616,33080.0
2023-06-20 13:00:00,101.1,101.35,100.95,101.16,28520.0,97.7519,97.9937,97.6069,97.81,28520.0
2023-06-20 13:30:00,101.17,101.43,100.94,101.31,50744.0,97.8196,98.071,97.5972,97.955,50744.0
2023-06-20 14:00:00,101.28,101.57,101.21,101.51,49319.0,97.926,98.2064,97.8583,98.1484,49319.0
2023-06-20 14:30:00,101.52,101.64,101.38,101.48,39645.0,98.158,98.2741,98.0227,98.1194,39645.0
2023-06-20 15:00:00,101.5,101.55,101.33,101.53,43425.0,98.1387,98.187,97.9743,98.1677,43425.0
2023-06-20 15:30:00,101.52,101.55,100.9,100.98,141340.0,98.158,98.187,97.5586,97.6359,141340.0
2023-06-21 09:30:00,100.05,101.99,100.05,101.9,78909.0,96.7367,98.6125,96.7367,98.5254,78909.0
2023-06-21 10:00:00,101.85,102.86,101.21,102.86,62641.0,98.4771,99.4537,97.8583,99.4537,62641.0
2023-06-21 10:30:00,102.9,103.18,102.38,103.15,63236.0,99.4923,99.7631,98.9896,99.7341,63236.0
2023-06-21 11:00:00,103.18,103.48,102.72,103.26,57394.0,99.7631,100.0531,99.3183,99.8404,57394.0
2023-06-21 11:30:00,103.26,103.47,102.89,103.09,41869.0,99.8404,100.0435,99.4827,99.676,41869.0
2023-06-21 12:00:00,103.07,103.1,102.46,102.84,25084.0,99.6567,99.6857,99.0669,99.4343,25084.0
2023-06-21 12:30:00,102.84,103.06,102.66,102.77,23034.0,99.4343,99.647,99.2603,99.3666,23034.0
2023-06-21 13:00:00,102.77,102.93,102.65,102.87,20855.0,99.3666,99.5213,99.2506,99.4633,20855.0
2023-06-21 13:30:00,102.89,102.93,102.59,102.74,17992.0,99.4827,99.5213,99.1926,99.3376,17992.0
2023-06-21 14:00:00,102.73,103.02,102.57,102.95,18871.0,99.328,99.6084,99.1733,99.5407,18871.0
2023-06-21 14:30:00,102.98,103.0,102.57,102.63,20818.0,99.5697,99.589,99.1733,99.2313,20818.0
2023-06-21 15:00:00,102.61,102.62,102.34,102.48,20954.0,99.2119,99.2216,98.9509,99.0862,20954.0
2023-06-21 15:30:00,102.47,102.48,102.06,102.15,107036.0,99.0766,99.0862,98.6802,98.7672,107036.0
2023-06-22 09:30:00,102.11,102.11,100.58,101.47,58802.0,98.7285,98.7285,97.2492,98.1097,58802.0
2023-06-22 10:00:00,101.38,102.27,101.0,102.21,40231.0,98.0227,98.8832,97.6553,98.8252,40231.0
2023-06-22 10:30:00,102.22,102.48,101.78,101.82,24537.0,98.8349,99.0862,98.4094,98.4481,24537.0
2023-06-22 11:00:00,101.84,102.31,101.75,101.97,42142.0,98.4674,98.9219,98.3804,98.5931,42142.0
2023-06-22 11:30:00,102.0,102.5,101.95,102.36,22541.0,98.6221,99.1056,98.5738,98.9702,22541.0
2023-06-22 12:00:00,102.36,102.42,102.11,102.29,16239.0,98.9702,99.0282,98.7285,98.9025,16239.0
2023-06-22 12:30:00,102.28,103.19,102.27,103.05,59205.0,98.8929,99.7727,98.8832,99.6374,59205.0
2023-06-22 13:00:00,103.05,103.05,102.22,102.25,52202.0,99.6374,99.6374,98.8349,98.8639,52202.0
2023-06-22 13:30:00,102.23,102.23,101.94,102.07,24808.0,98.8445,98.8445,98.5641,98.6898,24808.0
2023-06-22 14:00:00,102.05,102.05,101.25,101.43,48596.0,98.6705,98.6705,97.897,98.071,48596.0
2023-06-22 14:30:00,101.42,101.74,101.28,101.68,44232.0,98.0613,98.3707,97.926,98.3127,44232.0
2023-06-22 15:00:00,101.7,102.11,101.7,101.89,39138.0,98.3321,98.7285,98.3321,98.5158,39138.0
2023-06-22 15:30:00,101.89,102.5,101.78,102.42,102619.0,98.5158,99.1056,98.4094,99.0282,102619.0
2023-06-23 09:30:00,101.09,102.06,100.43,101.7,53426.0,97.7423,98.6802,97.1041,98.3321,53426.0
2023-06-23 10:00:00,101.81,102.85,101.66,102.78,26433.0,98.4384,99.444,98.2934,99.3763,26433.0
2023-06-23 10:30:00,102.88,103.51,102.88,103.46,49005.0,99.473,100.0821,99.473,100.0338,49005.0
2023-06-23 11:00:00,103.47,103.55,103.13,103.43,39518.0,100.0435,100.1208,99.7147,100.0048,39518.0
2023-06-23 11:30:00,103.47,103.73,103.38,103.69,26109.0,100.0435,100.2948,99.9564,100.2562,26109.0
2023-06-23 12:00:00,103.73,103.8,103.53,103.64,21820.0,100.2948,100.3625,100.1015,100.2078,21820.0
2023-06-23 12:30:00,103.62,103.82,103.49,103.77,24352.0,100.1885,100.3819,100.0628,100.3335,24352.0
2023-06-23 13:00:00,103.81,103.88,103.56,103.82,17760.0,100.3722,100.4399,100.1305,100.3819,17760.0
2023-06-23 13:30:00,103.82,103.98,103.77,103.94,20660.0,100.3819,100.5366,100.3335,100.4979,20660.0
2023-06-23 14:00:00,103.94,103.96,103.65,103.68,19643.0,100.4979,100.5172,100.2175,100.2465,19643.0
2023-06-23 14:30:00,103.68,103.68,103.1,103.11,25979.0,100.2465,100.2465,99.6857,99.6954,25979.0
2023-06-23 15:00:00,103.09,103.1,102.86,102.99,29327.0,99.676,99.6857,99.4537,99.5794,29327.0
2023-06-23 15:30:00,102.96,103.14,102.3,102.66,318498.0,99.5503,99.7244,98.9122,99.2603,318498.0
2023-06-26 09:30:00,103.46,106.19,103.35,106.15,79946.0,100.0338,102.6734,99.9274,102.6347,79946.0
2023-06-26 10:00:00,106.13,106.18,104.97,104.97,51866.0,102.6154,102.6637,101.4938,101.4938,51866.0
2023-06-26 10:30:00,104.97,104.97,104.26,104.63,22082.0,101.4938,101.4938,100.8073,101.165,22082.0
2023-06-26 11:00:00,104.6,104.68,104.39,104.56,19916.0,101.136,101.2134,100.933,101.0974,19916.0
2023-06-26 11:30:00,104.59,104.82,104.25,104.78,16252.0,101.1264,101.3488,100.7976,101.3101,16252.0
2023-06-26 12:00:00,104.79,104.79,104.29,104.41,19043.0,101.3197,101.3197,100.8363,100.9523,19043.0
2023-06-26 12:30:00,104.38,104.38,103.86,104.28,19116.0,100.9233,100.9233,100.4205,100.8266,19116.0
2023-06-26 13:00:00,104.32,104.35,104.04,104.28,14942.0,100.8653,100.8943,100.5946,100.8266,14942.0
2023-06-26 13:30:00,104.27,104.28,104.0,104.03,19743.0,100.817,100.8266,100.5559,100.5849,19743.0
2023-06-26 14:00:00,104.0,104.08,103.68,103.81,21117.0,100.5559,100.6333,100.2465,100.3722,21117.0
2023-06-26 14:30:00,103.83,104.17,103.8,104.04,18899.0,100.3915,100.7203,100.3625,100.5946,18899.0
2023-06-26 15:00:00,104.08,104.25,103.93,103.96,24694.0,100.6333,100.7976,100.4882,100.5172,24694.0
2023-06-26 15:30:00,103.95,104.02,103.48,103.72,108490.0,100.5076,100.5752,100.0531,100.2852,108490.0
2023-06-27 09:30:00,104.78,105.68,104.32,104.7,135497.0,101.3101,102.1803,100.8653,101.2327,135497.0
2023-06-27 10:00:00,104.61,106.37,104.22,106.35,40618.0,101.1457,102.8474,100.7686,102.8281,40618.0
2023-06-27 10:30:00,106.4,107.0,106.24,106.82,84190.0,102.8764,103.4566,102.7217,103.2825,84190.0
2023-06-27 11:00:00,106.91,106.99,106.4,106.54,40356.0,103.3695,103.4469,102.8764,103.0118,40356.0
2023-06-27 11:30:00,106.49,106.95,106.44,106.95,16762.0,102.9634,103.4082,102.9151,103.4082,16762.0
2023-06-27 12:00:00,106.93,107.0,106.77,106.84,23524.0,103.3889,103.4566,103.2342,103.3019,23524.0
2023-06-27 12:30:00,106.83,107.28,106.82,107.09,33987.0,103.2922,103.7273,103.2825,103.5436,33987.0
2023-06-27 13:00:00,107.1,107.16,106.61,107.1,29449.0,103.5532,103.6113,103.0795,103.5532,29449.0
2023-06-27 13:30:00,107.15,107.59,107.11,107.45,41957.0,103.6016,104.027,103.5629,103.8917,41957.0
2023-06-27 14:00:00,107.49,107.55,107.33,107.52,35851.0,103.9303,103.9883,103.7756,103.9593,35851.0
2023-06-27 14:30:00,107.53,107.57,107.12,107.18,33450.0,103.969,104.0077,103.5726,103.6306,33450.0
2023-06-27 15:00:00,107.17,107.2,106.74,107.03,135290.0,103.6209,103.6499,103.2052,103.4856,135290.0
2023-06-27 15:30:00,107.0,107.23,106.52,106.75,211724.0,103.4566,103.6789,102.9925,103.2148,211724.0
2023-06-28 09:30:00,106.15,106.68,105.2,105.51,82180.0,102.6347,103.1472,101.7162,102.0159,82180.0
2023-06-28 10:00:00,105.61,106.03,104.6,104.8,38221.0,102.1126,102.5187,101.136,101.3294,38221.0
2023-06-28 10:30:00,104.8,105.91,104.8,105.74,28306.0,101.3294,102.4027,101.3294,102.2383,28306.0
2023-06-28 11:00:00,105.75,106.2,105.66,106.13,21162.0,102.248,102.683,102.1609,102.6154,21162.0
2023-06-28 11:30:00,106.07,106.37,106.05,106.24,21962.0,102.5574,102.8474,102.538,102.7217,21962.0
2023-06-28 12:00:00,106.24,106.88,106.19,106.88,69029.0,102.7217,103.3405,102.6734,103.3405,69029.0
2023-06-28 12:30:00,106.88,106.99,105.78,106.23,37617.0,103.3405,103.4469,102.277,102.7121,37617.0
2023-06-28 13:00:00,106.26,106.44,106.04,106.33,13295.0,102.7411,102.9151,102.5283,102.8087,13295.0
2023-06-28 13:30:00,106.35,106.41,106.15,106.32,46576.0,102.8281,102.8861,102.6347,102.7991,46576.0
2023-06-28 14:00:00,106.34,106.68,106.26,106.59,26359.0,102.8184,103.1472,102.7411,103.0601,26359.0
2023-06-28 14:30:00,106.59,107.14,106.55,106.61,50090.0,103.0601,103.5919,103.0215,103.0795,50090.0
2023-06-28 15:00:00,106.61,106.88,106.3,106.76,52716.0,103.0795,103.3405,102.7797,103.2245,52716.0
2023-06-28 15:30:00,106.75,107.04,106.46,106.99,173551.0,103.2148,103.4952,102.9344,103.4469,173551.0
2023-06-29 09:30:00,106.72,108.39,106.38,108.08,56534.0,103.5876,105.2086,103.2576,104.9077,56534.0
2023-06-29 10:00:00,108.23,108.81,108.19,108.62,28319.0,105.0533,105.6163,105.0145,105.4319,28319.0
2023-06-29 10:30:00,108.63,108.65,107.54,108.0,28563.0,105.4416,105.461,104.3836,104.8301,28563.0
2023-06-29 11:00:00,108.01,108.21,107.72,108.04,38846.0,104.8398,105.0339,104.5583,104.8689,38846.0
2023-06-29 11:30:00,108.04,108.58,107.73,108.57,27006.0,104.8689,105.393,104.568,105.3833,27006.0
2023-06-29 12:00:00,108.57,108.74,108.44,108.61,35441.0,105.3833,105.5484,105.2572,105.4222,35441.0
2023-06-29 12:30:00,108.6,108.75,108.34,108.44,17420.0,105.4125,105.5581,105.1601,105.2572,17420.0
2023-06-29 13:00:00,108.45,108.99,108.32,108.94,21724.0,105.2669,105.791,105.1407,105.7425,21724.0
2023-06-29 13:30:00,108.96,109.35,108.94,109.16,32790.0,105.7619,106.1404,105.7425,105.956,32790.0
2023-06-29 14:00:00,109.18,109.43,108.91,109.41,29258.0,105.9754,106.2181,105.7134,106.1987,29258.0
2023-06-29 14:30:00,109.42,109.45,109.15,109.29,25049.0,106.2084,106.2375,105.9463,106.0822,25049.0
2023-06-29 15:00:00,109.27,109.49,109.21,109.37,24041.0,106.0628,106.2763,106.0046,106.1599,24041.0
2023-06-29 15:30:00,109.36,109.42,109.04,109.15,147004.0,106.1502,106.2084,105.8395,105.9463,147004.0
2023-06-30 09:30:00,109.68,109.82,107.81,108.25,59339.0,106.4608,106.5967,104.6457,105.0727,59339.0
2023-06-30 10:00:00,108.21,108.93,108.18,108.49,22492.0,105.0339,105.7328,105.0048,105.3057,22492.0
2023-06-30 10:30:00,108.57,108.61,107.76,108.16,26924.0,105.3833,105.4222,104.5971,104.9854,26924.0
2023-06-30 11:00:00,108.14,108.43,107.83,107.98,20804.0,104.966,105.2475,104.6651,104.8107,20804.0
2023-06-30 11:30:00,107.98,108.26,107.83,108.08,21938.0,104.8107,105.0824,104.6651,104.9077,21938.0
2023-06-30 12:00:00,108.03,108.11,107.8,108.01,21248.0,104.8592,104.9368,104.6359,104.8398,21248.0
2023-06-30 12:30:00,108.02,108.1,107.68,107.68,25658.0,104.8495,104.9271,104.5195,104.5195,25658.0
2023-06-30 13:00:00,107.67,108.21,107.56,108.21,20497.0,104.5098,105.0339,104.403,105.0339,20497.0
2023-06-30 13:30:00,108.21,108.45,108.14,108.18,21668.0,105.0339,105.2669,104.966,105.0048,21668.0
2023-06-30 14:00:00,108.18,108.51,108.18,108.51,16491.0,105.0048,105.3251,105.0048,105.3251,16491.0
2023-06-30 14:30:00,108.47,109.03,108.44,108.8,19463.0,105.2863,105.8298,105.2572,105.6066,19463.0
2023-06-30 15:00:00,108.81,109.07,108.75,109.04,25867.0,105.6163,105.8687,105.5581,105.8395,25867.0
2023-06-30 15:30:00,109.04,109.16,108.82,108.91,98791.0,105.8395,105.956,105.626,105.7134,98791.0
2023-07-03 09:30:00,108.93,110.39,108.42,109.79,87917.0,105.7328,107.1499,105.2377,106.5675,87917.0
2023-07-03 10:00:00,109.83,110.87,109.74,110.69,55260.0,106.6064,107.6158,106.519,107.4411,55260.0
2023-07-03 10:30:00,110.71,110.71,110.09,110.51,31853.0,107.4605,107.4605,106.8587,107.2664,31853.0
2023-07-03 11:00:00,110.57,111.18,110.57,111.13,47083.0,107.3246,107.9167,107.3246,107.8682,47083.0
2023-07-03 11:30:00,111.06,111.59,110.99,111.59,62851.0,107.8003,108.3147,107.7323,108.3147,62851.0
2023-07-03 12:00:00,111.53,111.71,111.07,111.21,47507.0,108.2565,108.4312,107.81,107.9459,47507.0
2023-07-03 12:30:00,111.23,111.28,110.23,110.78,67929.0,107.9653,108.0138,106.9946,107.5285,67929.0
2023-07-05 09:30:00,106.29,108.92,105.92,107.91,128916.0,103.1703,105.7231,102.8111,104.7427,128916.0
2023-07-05 10:00:00,107.8,107.86,106.28,106.53,73078.0,104.6359,104.6942,103.1606,103.4032,73078.0
2023-07-05 10:30:00,106.55,106.87,105.85,106.2,57200.0,103.4226,103.7332,102.7432,103.0829,57200.0
2023-07-05 11:00:00,106.2,106.22,105.34,105.45,39261.0,103.0829,103.1023,102.2481,102.3549,39261.0
2023-07-05 11:30:00,105.44,105.69,105.19,105.69,59172.0,102.3452,102.5879,102.1026,102.5879,59172.0
2023-07-05 12:00:00,105.69,106.04,104.96,105.02,54581.0,102.5879,102.9276,101.8793,101.9375,54581.0
2023-07-05 12:30:00,104.98,105.07,104.68,104.89,22979.0,101.8987,101.9861,101.6075,101.8114,22979.0
2023-07-05 13:00:00,104.89,105.26,104.76,105.15,39253.0,101.8114,102.1705,101.6852,102.0637,39253.0
2023-07-05 13:30:00,105.1,105.51,105.1,105.35,25837.0,102.0152,102.4132,102.0152,102.2579,25837.0
2023-07-05 14:00:00,105.34,105.4,104.66,104.9,61285.0,102.2481,102.3064,101.5881,101.8211,61285.0
2023-07-05 14:30:00,104.93,105.06,104.79,104.93,27421.0,101.8502,101.9764,101.7143,101.8502,27421.0
2023-07-05 15:00:00,104.96,105.16,104.85,105.12,75774.0,101.8793,102.0734,101.7725,102.0346,75774.0
2023-07-05 15:30:00,105.12,105.41,105.1,105.3,207967.0,102.0346,102.3161,102.0152,102.2093,207967.0
2023-07-06 09:30:00,103.74,105.69,103.55,104.36,103048.0,100.6951,102.5879,100.5107,101.2969,103048.0
2023-07-06 10:00:00,104.31,104.39,102.65,102.75,65432.0,101.2484,101.326,99.6371,99.7342,65432.0
2023-07-06 10:30:00,102.67,102.92,102.31,102.37,61040.0,99.6565,99.8992,99.3071,99.3653,61040.0
2023-07-06 11:00:00,102.39,102.5,101.81,102.09,60445.0,99.3847,99.4915,98.8218,99.0935,60445.0
2023-07-06 11:30:00,102.2,102.54,102.1,102.29,38895.0,99.2003,99.5303,99.1032,99.2877,38895.0
2023-07-06 12:00:00,102.26,102.26,102.02,102.22,23853.0,99.2585,99.2585,99.0256,99.2197,23853.0
2023-07-06 12:30:00,102.23,102.83,102.22,102.7,26172.0,99.2294,99.8118,99.2197,99.6856,26172.0
2023-07-06 13:00:00,102.68,102.82,102.63,102.69,24798.0,99.6662,99.8021,99.6177,99.6759,24798.0
2023-07-06 13:30:00,102.71,102.85,102.41,102.44,29831.0,99.6953,99.8312,99.4041,99.4333,29831.0
2023-07-06 14:00:00,102.44,102.63,102.4,102.57,26323.0,99.4333,99.6177,99.3944,99.5595,26323.0
2023-07-06 14:30:00,102.61,103.12,102.61,102.93,37717.0,99.5983,100.0933,99.5983,99.9089,37717.0
2023-07-06 15:00:00,102.95,103.15,102.92,103.01,38892.0,99.9283,100.1224,99.8992,99.9865,38892.0
2023-07-06 15:30:00,103.01,104.21,102.93,104.02,242192.0,99.9865,101.1513,99.9089,100.9669,242192.0
2023-07-07 09:30:00,105.08,106.08,104.28,104.76,103656.0,101.9958,102.9664,101.2193,101.6852,103656.0
2023-07-07 10:00:00,104.76,105.14,104.17,105.14,61572.0,101.6852,102.054,101.1125,102.054,61572.0
2023-07-07 10:30:00,105.09,105.51,104.87,105.33,40676.0,102.0055,102.4132,101.7919,102.2384,40676.0
2023-07-07 11:00:00,105.31,105.78,105.27,105.73,30386.0,102.219,102.6752,102.1802,102.6267,30386.0
2023-07-07 11:30:00,105.79,106.29,105.76,106.28,31489.0,102.6849,103.1703,102.6558,103.1606,31489.0
2023-07-07 12:00:00,106.28,106.41,106.04,106.41,21382.0,103.1606,103.2867,102.9276,103.2867,21382.0
2023-07-07 12:30:00,106.37,106.94,106.37,106.79,28573.0,103.2479,103.8012,103.2479,103.6556,28573.0
2023-07-07 13:00:00,106.8,106.81,106.54,106.76,29389.0,103.6653,103.675,103.4129,103.6265,29389.0
2023-07-07 13:30:00,106.76,106.92,106.27,106.35,25080.0,103.6265,103.7818,103.1509,103.2285,25080.0
2023-07-07 14:00:00,106.38,106.49,105.98,106.37,48308.0,103.2576,103.3644,102.8694,103.2479,48308.0
2023-07-07 14:30:00,106.34,106.41,106.13,106.16,19932.0,103.2188,103.2867,103.015,103.0441,19932.0
2023-07-07 15:00:00,106.19,106.3,105.86,105.86,36206.0,103.0732,103.18,102.7529,102.7529,36206.0
2023-07-07 15:30:00,105.84,106.07,104.95,105.13,174363.0,102.7335,102.9567,101.8696,102.0443,174363.0
2023-07-10 09:30:00,103.5,106.23,103.01,106.0,74466.0,100.4622,103.112,99.9865,102.8888,74466.0
2023-07-10 10:00:00,106.08,106.3,104.84,104.88,20987.0,102.9664,103.18,101.7628,101.8016,20987.0
2023-07-10 10:30:00,104.88,105.03,104.47,104.91,33690.0,101.8016,101.9472,101.4037,101.8308,33690.0
2023-07-10 11:00:00,104.93,104.98,104.32,104.66,16959.0,101.8502,101.8987,101.2581,101.5881,16959.0
2023-07-10 11:30:00,104.6,104.95,104.45,104.9,11526.0,101.5299,101.8696,101.3843,101.8211,11526.0
2023-07-10 12:00:00,104.9,105.01,104.58,105.0,15057.0,101.8211,101.9278,101.5105,101.9181,15057.0
2023-07-10 12:30:00,105.04,105.04,104.62,104.73,12967.0,101.957,101.957,101.5493,101.6561,12967.0
2023-07-10 13:00:00,104.79,104.88,104.59,104.87,16087.0,101.7143,101.8016,101.5202,101.7919,16087.0
2023-07-10 13:30:00,104.91,105.16,104.71,105.09,16325.0,101.8308,102.0734,101.6366,102.0055,16325.0
2023-07-10 14:00:00,105.05,105.68,104.88,105.68,19383.0,101.9667,102.5782,101.8016,102.5782,19383.0
2023-07-10 14:30:00,105.61,105.79,105.48,105.72,30462.0,102.5102,102.6849,102.384,102.617,30462.0
2023-07-10 15:00:00,105.7,105.75,105.27,105.36,23261.0,102.5976,102.6461,102.1802,102.2676,23261.0
2023-07-10 15:30:00,105.36,105.39,104.92,105.27,91014.0,102.2676,102.2967,101.8405,102.1802,91014.0
2023-07-11 09:30:00,105.36,106.55,105.36,106.3,44068.0,102.2676,103.4226,102.2676,103.18,44068.0
2023-07-11 10:00:00,106.3,106.63,106.26,106.37,21598.0,103.18,103.5003,103.1411,103.2479,21598.0
2023-07-11 10:30:00,106.37,106.72,106.05,106.37,78760.0,103.2479,103.5876,102.9373,103.2479,78760.0
2023-07-11 11:00:00,106.4,106.99,106.36,106.49,35617.0,103.277,103.8497,103.2382,103.3644,35617.0
2023-07-11 11:30:00,106.41,106.89,106.39,106.8,16164.0,103.2867,103.7527,103.2673,103.6653,16164.0
2023-07-11 12:00:00,106.74,107.25,106.7,107.07,30340.0,103.6071,104.1021,103.5682,103.9274,30340.0
2023-07-11 12:30:00,107.15,107.15,106.87,107.04,18567.0,104.005,104.005,103.7332,103.8983,18567.0
2023-07-11 13:00:00,106.98,107.23,106.64,106.79,32139.0,103.84,104.0827,103.51,103.6556,32139.0
2023-07-11 13:30:00,106.79,106.95,106.54,106.9,46336.0,103.6556,103.8109,103.4129,103.7624,46336.0
2023-07-11 14:00:00,106.94,106.95,106.67,106.95,21169.0,103.8012,103.8109,103.5391,103.8109,21169.0
2023-07-11 14:30:00,106.98,107.18,106.96,107.08,18980.0,103.84,104.0341,103.8206,103.9371,18980.0
2023-07-11 15:00:00,107.1,107.1,106.9,106.95,29188.0,103.9565,103.9565,103.7624,103.8109,29188.0
2023-07-11 15:30:00,106.91,107.08,106.78,106.79,139814.0,103.7721,103.9371,103.6459,103.6556,139814.0
2023-07-12 09:30:00,109.0,109.0,107.81,107.88,62472.0,105.8007,105.8007,104.6457,104.7136,62472.0
2023-07-12 10:00:00,107.97,108.87,107.89,108.79,44254.0,104.801,105.6745,104.7233,105.5969,44254.0
2023-07-12 10:30:00,108.79,109.09,108.44,109.05,28780.0,105.5969,105.8881,105.2572,105.8493,28780.0
2023-07-12 11:00:00,109.08,109.27,108.18,108.51,29608.0,105.8784,106.0628,105.0048,105.3251,29608.0
2023-07-12 11:30:00,108.39,108.44,107.77,107.79,26404.0,105.2086,105.2572,104.6068,104.6262,26404.0
2023-07-12 12:00:00,107.78,107.9,107.42,107.69,27027.0,104.6165,104.733,104.2671,104.5292,27027.0
2023-07-12 12:30:00,107.75,107.92,107.58,107.76,15726.0,104.5874,104.7524,104.4224,104.5971,15726.0
2023-07-12 13:00:00,107.79,108.02,107.67,108.01,18636.0,104.6262,104.8495,104.5098,104.8398,18636.0
2023-07-12 13:30:00,108.01,108.14,107.74,107.82,12722.0,104.8398,104.966,104.5777,104.6554,12722.0
2023-07-12 14:00:00,107.73,107.97,107.69,107.91,12979.0,104.568,104.801,104.5292,104.7427,12979.0
2023-07-12 14:30:00,107.87,107.87,107.57,107.61,13005.0,104.7039,104.7039,104.4127,104.4515,13005.0
2023-07-12 15:00:00,107.65,107.66,107.09,107.26,47587.0,104.4903,104.5001,103.9468,104.1118,47587.0
2023-07-12 15:30:00,107.26,107.35,106.89,106.98,81011.0,104.1118,104.1992,103.7527,103.84,81011.0
2023-07-13 09:30:00,107.37,108.16,106.57,107.95,54943.0,104.2186,104.9854,103.442,104.7815,54943.0
2023-07-13 10:00:00,107.87,107.98,107.32,107.59,28635.0,104.7039,104.8107,104.17,104.4321,28635.0
2023-07-13 10:30:00,107.66,108.21,107.59,108.18,21360.0,104.5001,105.0339,104.4321,105.0048,21360.0
2023-07-13 11:00:00,108.21,108.55,107.99,108.37,38834.0,105.0339,105.3639,104.8204,105.1892,38834.0
2023-07-13 11:30:00,108.34,108.5,108.1,108.5,26272.0,105.1601,105.3154,104.9271,105.3154,26272.0
2023-07-13 12:00:00,108.5,108.55,108.12,108.19,35768.0,105.3154,105.3639,104.9466,105.0145,35768.0
2023-07-13 12:30:00,108.18,108.33,108.03,108.2,13540.0,105.0048,105.1504,104.8592,105.0242,13540.0
2023-07-13 13:00:00,108.17,108.2,107.84,107.91,16253.0,104.9951,105.0242,104.6748,104.7427,16253.0
2023-07-13 13:30:00,107.96,107.98,107.76,107.87,12241.0,104.7912,104.8107,104.5971,104.7039,12241.0
2023-07-13 14:00:00,107.85,108.03,107.82,107.87,12246.0,104.6845,104.8592,104.6554,104.7039,12246.0
2023-07-13 14:30:00,107.86,108.01,107.76,107.96,16478.0,104.6942,104.8398,104.5971,104.7912,16478.0
2023-07-13 15:00:00,108.08,108.09,107.83,108.09,21247.0,104.9077,104.9174,104.6651,104.9174,21247.0
2023-07-13 15:30:00,108.07,108.13,107.85,107.88,131455.0,104.898,104.9563,104.6845,104.7136,131455.0
2023-07-14 09:30:00,107.83,107.83,105.65,105.78,57382.0,104.6651,104.6651,102.549,102.6752,57382.0
2023-07-14 10:00:00,105.8,106.1,105.41,105.47,78780.0,102.6946,102.9858,102.3161,102.3743,78780.0
2023-07-14 10:30:00,105.34,105.48,104.92,105.3,24493.0,102.2481,102.384,101.8405,102.2093,24493.0
2023-07-14 11:00:00,105.44,105.69,105.2,105.69,11550.0,102.3452,102.5879,102.1123,102.5879,11550.0
2023-07-14 11:30:00,105.75,105.83,105.49,105.83,16468.0,102.6461,102.7238,102.3937,102.7238,16468.0
2023-07-14 12:00:00,105.85,105.88,105.5,105.68,10358.0,102.7432,102.7723,102.4035,102.5782,10358.0
2023-07-14 12:30:00,105.67,105.89,105.62,105.86,9762.0,102.5685,102.782,102.5199,102.7529,9762.0
2023-07-14 13:00:00,105.88,106.26,105.8,106.18,15186.0,102.7723,103.1411,102.6946,103.0635,15186.0
2023-07-14 13:30:00,106.14,106.44,106.13,106.33,13406.0,103.0247,103.3159,103.015,103.2091,13406.0
2023-07-14 14:00:00,106.31,106.34,106.12,106.23,12071.0,103.1897,103.2188,103.0053,103.112,12071.0
2023-07-14 14:30:00,106.18,106.29,106.0,106.2,12827.0,103.0635,103.1703,102.8888,103.0829,12827.0
2023-07-14 15:00:00,106.17,106.62,106.05,106.48,18141.0,103.0538,103.4906,102.9373,103.3547,18141.0
2023-07-14 15:30:00,106.5,106.64,106.06,106.38,101644.0,103.3741,103.51,102.947,103.2576,101644.0
2023-07-17 09:30:00,105.78,107.25,105.78,106.35,85069.0,102.6752,104.1021,102.6752,103.2285,85069.0
2023-07-17 10:00:00,106.39,106.58,106.05,106.25,36857.0,103.2673,103.4518,102.9373,103.1314,36857.0
2023-07-17 10:30:00,106.31,106.92,106.15,106.61,56796.0,103.1897,103.7818,103.0344,103.4809,56796.0
2023-07-17 11:00:00,106.59,106.88,106.58,106.79,35468.0,103.4615,103.7429,103.4518,103.6556,35468.0
2023-07-17 11:30:00,106.76,107.18,106.64,107.05,22870.0,103.6265,104.0341,103.51,103.908,22870.0
2023-07-17 12:00:00,107.08,107.24,106.99,107.12,11847.0,103.9371,104.0924,103.8497,103.9759,11847.0
2023-07-17 12:30:00,107.13,107.27,107.0,107.08,22548.0,103.9856,104.1215,103.8594,103.9371,22548.0
2023-07-17 13:00:00,107.05,107.22,106.99,107.17,8281.0,103.908,104.073,103.8497,104.0244,8281.0
2023-07-17 13:30:00,107.21,107.43,107.12,107.15,8891.0,104.0633,104.2768,103.9759,104.005,8891.0
2023-07-17 14:00:00,107.17,107.39,107.01,107.15,12651.0,104.0244,104.238,103.8691,104.005,12651.0
2023-07-17 14:30:00,107.15,107.15,106.78,106.94,17098.0,104.005,104.005,103.6459,103.8012,17098.0
2023-07-17 15:00:00,106.89,107.29,106.83,107.28,35188.0,103.7527,104.1409,103.6944,104.1312,35188.0
2023-07-17 15:30:00,107.29,107.5,106.87,106.93,106996.0,104.1409,104.3447,103.7332,103.7915,106996.0
2023-07-18 09:30:00,106.62,108.64,106.32,108.63,43713.0,103.4906,105.4513,103.1994,105.4416,43713.0
2023-07-18 10:00:00,108.52,108.73,107.92,108.4,34216.0,105.3348,105.5386,104.7524,105.2183,34216.0
2023-07-18 10:30:00,108.4,108.57,107.89,108.13,53718.0,105.2183,105.3833,104.7233,104.9563,53718.0
2023-07-18 11:00:00,108.11,108.87,107.83,108.7,32167.0,104.9368,105.6745,104.6651,105.5095,32167.0
2023-07-18 11:30:00,108.68,108.68,108.38,108.5,20637.0,105.4901,105.4901,105.1989,105.3154,20637.0
2023-07-18 12:00:00,108.43,108.44,108.09,108.26,17639.0,105.2475,105.2572,104.9174,105.0824,17639.0
2023-07-18 12:30:00,108.28,108.49,108.02,108.46,21420.0,105.1019,105.3057,104.8495,105.2766,21420.0
2023-07-18 13:00:00,108.49,108.65,108.4,108.44,17438.0,105.3057,105.461,105.2183,105.2572,17438.0
2023-07-18 13:30:00,108.45,108.62,108.4,108.5,17311.0,105.2669,105.4319,105.2183,105.3154,17311.0
2023-07-18 14:00:00,108.5,108.59,108.31,108.59,13836.0,105.3154,105.4028,105.131,105.4028,13836.0
2023-07-18 14:30:00,108.63,108.63,108.41,108.47,16858.0,105.4416,105.4416,105.228,105.2863,16858.0
2023-07-18 15:00:00,108.48,108.68,108.34,108.67,34693.0,105.296,105.4901,105.1601,105.4804,34693.0
2023-07-18 15:30:00,108.67,108.74,108.42,108.72,97616.0,105.4804,105.5484,105.2377,105.5289,97616.0
2023-07-19 09:30:00,108.39,108.39,105.28,106.78,102094.0,105.2086,105.2086,102.1899,103.6459,102094.0
2023-07-19 10:00:00,106.66,107.03,106.29,106.8,47945.0,103.5294,103.8885,103.1703,103.6653,47945.0
2023-07-19 10:30:00,106.77,106.77,105.19,105.38,57648.0,103.6362,103.6362,102.1026,102.287,57648.0
2023-07-19 11:00:00,105.38,106.2,105.31,106.05,55165.0,102.287,103.0829,102.219,102.9373,55165.0
2023-07-19 11:30:00,106.05,106.1,105.56,105.69,28991.0,102.9373,102.9858,102.4617,102.5879,28991.0
2023-07-19 12:00:00,105.65,105.76,105.4,105.49,32475.0,102.549,102.6558,102.3064,102.3937,32475.0
2023-07-19 12:30:00,105.51,105.92,105.32,105.79,46652.0,102.4132,102.8111,102.2287,102.6849,46652.0
2023-07-19 13:00:00,105.78,106.1,105.58,105.78,25183.0,102.6752,102.9858,102.4811,102.6752,25183.0
2023-07-19 13:30:00,105.78,105.78,104.82,105.04,75477.0,102.6752,102.6752,101.7434,101.957,75477.0
2023-07-19 14:00:00,105.06,105.11,104.9,105.06,30172.0,101.9764,102.0249,101.8211,101.9764,30172.0
2023-07-19 14:30:00,105.01,105.11,104.75,104.84,47936.0,101.9278,102.0249,101.6755,101.7628,47936.0
2023-07-19 15:00:00,104.86,105.06,104.7,105.04,55512.0,101.7822,101.9764,101.6269,101.957,55512.0
2023-07-19 15:30:00,105.07,105.32,104.87,105.24,158838.0,101.9861,102.2287,101.7919,102.1511,158838.0
2023-07-20 09:30:00,105.3,105.39,100.12,103.27,197357.0,102.2093,102.2967,97.1814,100.2389,197357.0
2023-07-20 10:00:00,103.2,103.31,101.01,101.69,123706.0,100.171,100.2777,98.0452,98.7053,123706.0
2023-07-20 10:30:00,101.67,102.09,100.95,101.67,109069.0,98.6859,99.0935,97.987,98.6859,109069.0
2023-07-20 11:00:00,101.65,102.68,101.48,101.77,73782.0,98.6665,99.6662,98.5014,98.7829,73782.0
2023-07-20 11:30:00,101.75,102.12,101.44,101.95,80579.0,98.7635,99.1227,98.4626,98.9576,80579.0
2023-07-20 12:00:00,102.0,103.21,101.89,102.85,95998.0,99.0062,100.1807,98.8994,99.8312,95998.0
2023-07-20 12:30:00,102.83,102.99,102.28,102.84,39565.0,99.8118,99.9671,99.278,99.8215,39565.0
2023-07-20 13:00:00,102.82,102.82,102.18,102.55,40842.0,99.8021,99.8021,99.1809,99.54,40842.0
2023-07-20 13:30:00,102.54,102.61,102.03,102.13,25830.0,99.5303,99.5983,99.0353,99.1324,25830.0
2023-07-20 14:00:00,102.08,102.37,101.89,102.17,38140.0,99.0838,99.3653,98.8994,99.1712,38140.0
2023-07-20 14:30:00,102.17,102.39,102.01,102.38,39774.0,99.1712,99.3847,99.0159,99.375,39774.0
2023-07-20 15:00:00,102.4,102.59,102.19,102.37,65001.0,99.3944,99.5789,99.1906,99.3653,65001.0
2023-07-20 15:30:00,102.39,102.62,101.94,102.17,180186.0,99.3847,99.608,98.9479,99.1712,180186.0
2023-07-21 09:30:00,102.8,103.48,101.34,101.43,54125.0,99.7827,100.4427,98.3656,98.4529,54125.0
2023-07-21 10:00:00,101.63,102.09,101.08,101.14,28290.0,98.647,99.0935,98.1132,98.1714,28290.0
2023-07-21 10:30:00,101.04,101.22,100.25,100.34,50998.0,98.0744,98.2491,97.3075,97.3949,50998.0
2023-07-21 11:00:00,100.32,101.08,100.21,101.07,44550.0,97.3755,98.1132,97.2687,98.1035,44550.0
2023-07-21 11:30:00,101.02,101.24,100.87,101.23,25853.0,98.0549,98.2685,97.9093,98.2588,25853.0
2023-07-21 12:00:00,101.25,101.49,100.86,100.87,33201.0,98.2782,98.5111,97.8996,97.9093,33201.0
2023-07-21 12:30:00,100.82,100.89,100.63,100.83,24394.0,97.8608,97.9288,97.6764,97.8705,24394.0
2023-07-21 13:00:00,100.81,100.95,100.69,100.69,20052.0,97.8511,97.987,97.7346,97.7346,20052.0
2023-07-21 13:30:00,100.7,100.77,100.5,100.62,25250.0,97.7443,97.8123,97.5502,97.6667,25250.0
2023-07-21 14:00:00,100.64,100.69,100.25,100.38,21085.0,97.6861,97.7346,97.3075,97.4337,21085.0
2023-07-21 14:30:00,100.39,100.6,100.17,100.51,23181.0,97.4434,97.6473,97.2299,97.5599,23181.0
2023-07-21 15:00:00,100.57,100.69,100.32,100.56,31217.0,97.6182,97.7346,97.3755,97.6084,31217.0
2023-07-21 15:30:00,100.56,100.77,100.17,100.26,127723.0,97.6084,97.8123,97.2299,97.3173,127723.0
2023-07-24 09:30:00,101.07,102.41,100.59,101.1,100112.0,98.1035,99.4041,97.6376,98.1326,100112.0
2023-07-24 10:00:00,101.13,101.59,100.52,100.86,88866.0,98.1617,98.6082,97.5696,97.8996,88866.0
2023-07-24 10:30:00,100.84,101.68,100.63,101.65,37955.0,97.8802,98.6956,97.6764,98.6665,37955.0
2023-07-24 11:00:00,101.66,102.46,101.62,102.43,68207.0,98.6762,99.4527,98.6373,99.4236,68207.0
2023-07-24 11:30:00,102.41,103.02,102.37,102.99,39535.0,99.4041,99.9962,99.3653,99.9671,39535.0
2023-07-24 12:00:00,103.01,103.12,102.65,102.97,28394.0,99.9865,100.0933,99.6371,99.9477,28394.0
2023-07-24 12:30:00,102.98,103.02,102.67,102.95,20886.0,99.9574,99.9962,99.6565,99.9283,20886.0
2023-07-24 13:00:00,102.93,103.34,102.83,103.34,38508.0,99.9089,100.3069,99.8118,100.3069,38508.0
2023-07-24 13:30:00,103.33,103.35,103.11,103.3,22354.0,100.2971,100.3166,100.0836,100.268,22354.0
2023-07-24 14:00:00,103.33,103.38,102.85,102.85,25719.0,100.2971,100.3457,99.8312,99.8312,25719.0
2023-07-24 14:30:00,102.84,102.96,102.46,102.46,40701.0,99.8215,99.938,99.4527,99.4527,40701.0
2023-07-24 15:00:00,102.42,102.44,102.09,102.21,62734.0,99.4139,99.4333,99.0935,99.21,62734.0
2023-07-24 15:30:00,102.19,102.21,101.83,101.98,136651.0,99.1906,99.21,98.8412,98.9868,136651.0
2023-07-25 09:30:00,102.96,103.78,102.27,103.76,48482.0,99.938,100.7339,99.2683,100.7145,48482.0
2023-07-25 10:00:00,103.79,105.15,103.63,105.03,59388.0,100.7436,102.0637,100.5883,101.9472,59388.0
2023-07-25 10:30:00,105.01,105.73,104.86,105.63,48382.0,101.9278,102.6267,101.7822,102.5296,48382.0
2023-07-25 11:00:00,105.66,105.72,104.32,104.32,41136.0,102.5588,102.617,101.2581,101.2581,41136.0
2023-07-25 11:30:00,104.4,104.85,104.34,104.66,26539.0,101.3357,101.7725,101.2775,101.5881,26539.0
2023-07-25 12:00:00,104.66,105.04,104.5,104.9,36286.0,101.5881,101.957,101.4328,101.8211,36286.0
2023-07-25 12:30:00,104.9,105.31,104.85,104.93,23299.0,101.8211,102.219,101.7725,101.8502,23299.0
2023-07-25 13:00:00,104.97,105.0,104.6,104.73,18148.0,101.889,101.9181,101.5299,101.6561,18148.0
2023-07-25 13:30:00,104.79,105.03,104.78,104.97,28428.0,101.7143,101.9472,101.7046,101.889,28428.0
2023-07-25 14:00:00,104.98,105.63,104.73,105.48,53113.0,101.8987,102.5296,101.6561,102.384,53113.0
2023-07-25 14:30:00,105.51,105.71,105.16,105.3,46025.0,102.4132,102.6073,102.0734,102.2093,46025.0
2023-07-25 15:00:00,105.34,105.39,105.1,105.28,55606.0,102.2481,102.2967,102.0152,102.1899,55606.0
2023-07-25 15:30:00,105.28,105.41,105.05,105.14,106319.0,102.1899,102.3161,101.9667,102.054,106319.0
2023-07-26 09:30:00,104.06,105.35,103.65,103.97,39748.0,101.0057,102.2579,100.6078,100.9184,39748.0
2023-07-26 10:00:00,104.1,104.1,102.33,102.72,67423.0,101.0445,101.0445,99.3265,99.705,67423.0
2023-07-26 10:30:00,102.77,102.83,102.43,102.65,24099.0,99.7536,99.8118,99.4236,99.6371,24099.0
2023-07-26 11:00:00,102.66,103.12,102.48,102.81,41002.0,99.6468,100.0933,99.4721,99.7924,41002.0
2023-07-26 11:30:00,102.79,103.19,102.36,103.11,24089.0,99.773,100.1613,99.3556,100.0836,24089.0
2023-07-26 12:00:00,103.09,103.09,102.66,102.9,22519.0,100.0642,100.0642,99.6468,99.8798,22519.0
2023-07-26 12:30:00,102.88,103.43,102.71,103.4,34842.0,99.8604,100.3942,99.6953,100.3651,34842.0
2023-07-26 13:00:00,103.38,103.52,103.15,103.15,17378.0,100.3457,100.4816,100.1224,100.1224,17378.0
2023-07-26 13:30:00,103.09,103.51,103.09,103.1,17278.0,100.0642,100.4719,100.0642,100.0739,17278.0
2023-07-26 14:00:00,102.91,103.23,102.91,103.14,21828.0,99.8895,100.2001,99.8895,100.1127,21828.0
2023-07-26 14:30:00,103.15,103.9,103.13,103.48,39710.0,100.1224,100.8504,100.103,100.4427,39710.0
2023-07-26 15:00:00,103.44,103.54,102.95,103.21,44900.0,100.4039,100.501,99.9283,100.1807,44900.0
2023-07-26 15:30:00,103.18,103.82,102.98,103.77,156253.0,100.1515,100.7728,99.9574,100.7242,156253.0
2023-07-27 09:30:00,103.86,103.96,102.27,103.24,47126.0,100.8116,100.9087,99.2683,100.2098,47126.0
2023-07-27 10:00:00,103.16,103.52,102.49,103.3,28890.0,100.1321,100.4816,99.4818,100.268,28890.0
2023-07-27 10:30:00,103.32,104.31,103.32,103.93,31703.0,100.2874,101.2484,100.2874,100.8795,31703.0
2023-07-27 11:00:00,104.06,104.27,103.77,104.08,29009.0,101.0057,101.2096,100.7242,101.0251,29009.0
2023-07-27 11:30:00,104.14,104.14,103.22,103.29,35993.0,101.0834,101.0834,100.1904,100.2583,35993.0
2023-07-27 12:00:00,103.3,103.63,103.11,103.6,59046.0,100.268,100.5883,100.0836,100.5592,59046.0
2023-07-27 12:30:00,103.66,103.93,103.58,103.91,18167.0,100.6175,100.8795,100.5398,100.8601,18167.0
2023-07-27 13:00:00,104.09,104.18,103.39,103.67,25031.0,101.0348,101.1222,100.3554,100.6272,25031.0
2023-07-27 13:30:00,103.68,103.68,103.31,103.44,33244.0,100.6369,100.6369,100.2777,100.4039,33244.0
2023-07-27 14:00:00,103.41,103.44,102.94,103.0,26487.0,100.3748,100.4039,99.9186,99.9768,26487.0
2023-07-27 14:30:00,103.04,103.05,102.53,102.59,36752.0,100.0157,100.0254,99.5206,99.5789,36752.0
2023-07-27 15:00:00,102.56,102.77,102.29,102.43,45622.0,99.5497,99.7536,99.2877,99.4236,45622.0
2023-07-27 15:30:00,102.45,102.68,102.05,102.5,160778.0,99.443,99.6662,99.0547,99.4915,160778.0
2023-07-28 09:30:00,103.61,103.82,101.83,103.82,34018.0,100.5689,100.7728,98.8412,100.7728,34018.0
2023-07-28 10:00:00,103.66,103.89,102.93,102.93,18245.0,100.6175,100.8407,99.9089,99.9089,18245.0
2023-07-28 10:30:00,103.03,103.17,102.57,102.96,27479.0,100.0059,100.1418,99.5595,99.938,27479.0
2023-07-28 11:00:00,102.93,103.3,102.65,103.21,24788.0,99.9089,100.268,99.6371,100.1807,24788.0
2023-07-28 11:30:00,103.25,103.56,103.18,103.42,22837.0,100.2195,100.5204,100.1515,100.3845,22837.0
2023-07-28 12:00:00,103.37,103.69,103.07,103.59,23986.0,100.336,100.6466,100.0448,100.5495,23986.0
2023-07-28 12:30:00,103.62,103.72,103.34,103.53,26472.0,100.5786,100.6757,100.3069,100.4913,26472.0
2023-07-28 13:00:00,103.53,103.55,103.14,103.19,15511.0,100.4913,100.5107,100.1127,100.1613,15511.0
2023-07-28 13:30:00,103.17,103.32,102.78,102.87,26458.0,100.1418,100.2874,99.7633,99.8506,26458.0
2023-07-28 14:00:00,102.89,103.46,102.82,103.37,27119.0,99.8701,100.4233,99.8021,100.336,27119.0
2023-07-28 14:30:00,103.37,103.48,103.16,103.26,22886.0,100.336,100.4427,100.1321,100.2292,22886.0
2023-07-28 15:00:00,103.31,103.7,103.28,103.51,34890.0,100.2777,100.6563,100.2486,100.4719,34890.0
2023-07-28 15:30:00,103.54,104.0,103.45,103.81,141716.0,100.501,100.9475,100.4136,100.7631,141716.0
2023-07-31 09:30:00,104.23,106.81,104.23,106.53,77160.0,101.1707,103.675,101.1707,103.4032,77160.0
2023-07-31 10:00:00,106.61,106.61,106.16,106.29,38438.0,103.4809,103.4809,103.0441,103.1703,38438.0
2023-07-31 10:30:00,106.27,106.27,105.11,105.18,42139.0,103.1509,103.1509,102.0249,102.0928,42139.0
2023-07-31 11:00:00,105.28,105.79,105.28,105.76,26843.0,102.1899,102.6849,102.1899,102.6558,26843.0
2023-07-31 11:30:00,105.81,106.12,105.76,105.86,19298.0,102.7044,103.0053,102.6558,102.7529,19298.0
2023-07-31 12:00:00,105.83,106.08,105.57,105.92,13600.0,102.7238,102.9664,102.4714,102.8111,13600.0
2023-07-31 12:30:00,105.93,105.95,105.63,105.64,15145.0,102.8208,102.8402,102.5296,102.5393,15145.0
2023-07-31 13:00:00,105.64,105.83,105.51,105.66,20623.0,102.5393,102.7238,102.4132,102.5588,20623.0
2023-07-31 13:30:00,105.68,106.2,105.65,106.09,65290.0,102.5782,103.0829,102.549,102.9761,65290.0
2023-07-31 14:00:00,106.16,106.4,105.96,106.37,45984.0,103.0441,103.277,102.8499,103.2479,45984.0
2023-07-31 14:30:00,106.4,106.63,106.23,106.6,40701.0,103.277,103.5003,103.112,103.4712,40701.0
2023-07-31 15:00:00,106.62,106.69,105.94,106.05,41419.0,103.4906,103.5585,102.8305,102.9373,41419.0
2023-07-31 15:30:00,106.11,106.62,105.92,106.59,163941.0,102.9955,103.4906,102.8111,103.4615,163941.0
2023-08-01 09:30:00,103.99,105.96,103.81,105.92,48883.0,100.9378,102.8499,100.7631,102.8111,48883.0
2023-08-01 10:00:00,105.86,106.26,105.54,105.96,23895.0,102.7529,103.1411,102.4423,102.8499,23895.0
2023-08-01 10:30:00,105.96,106.32,105.82,105.92,18232.0,102.8499,103.1994,102.7141,102.8111,18232.0
2023-08-01 11:00:00,105.95,106.39,105.85,106.13,18689.0,102.8402,103.2673,102.7432,103.015,18689.0
2023-08-01 11:30:00,106.17,106.43,106.05,106.33,21510.0,103.0538,103.3062,102.9373,103.2091,21510.0
2023-08-01 12:00:00,106.33,106.51,106.11,106.4,23193.0,103.2091,103.3838,102.9955,103.277,23193.0
2023-08-01 12:30:00,106.42,107.05,106.36,107.01,52454.0,103.2964,103.908,103.2382,103.8691,52454.0
2023-08-01 13:00:00,107.02,107.18,106.75,107.18,27122.0,103.8788,104.0341,103.6168,104.0341,27122.0
2023-08-01 13:30:00,107.18,107.59,107.13,107.49,59832.0,104.0341,104.4321,103.9856,104.335,59832.0
2023-08-01 14:00:00,107.5,107.56,107.15,107.41,34510.0,104.3447,104.403,104.005,104.2574,34510.0
2023-08-01 14:30:00,107.45,107.59,107.38,107.54,40529.0,104.2962,104.4321,104.2283,104.3836,40529.0
2023-08-01 15:00:00,107.54,107.89,107.26,107.28,116818.0,104.3836,104.7233,104.1118,104.1312,116818.0
2023-08-01 15:30:00,107.29,107.61,106.94,107.03,173365.0,104.1409,104.4515,103.8012,103.8885,173365.0
2023-08-02 09:30:00,105.85,106.78,105.21,106.69,66334.0,102.7432,103.6459,102.122,103.5585,66334.0
2023-08-02 10:00:00,106.82,107.07,105.69,106.13,40876.0,103.6847,103.9274,102.5879,103.015,40876.0
2023-08-02 10:30:00,106.17,106.49,105.32,105.59,95335.0,103.0538,103.3644,102.2287,102.4908,95335.0
2023-08-02 11:00:00,105.65,106.17,105.64,106.15,46423.0,102.549,103.0538,102.5393,103.0344,46423.0
2023-08-02 11:30:00,106.14,106.19,105.69,105.84,50008.0,103.0247,103.0732,102.5879,102.7335,50008.0
2023-08-02 12:00:00,105.93,106.18,105.7,106.11,60657.0,102.8208,103.0635,102.5976,102.9955,60657.0
2023-08-02 12:30:00,106.11,106.29,105.92,106.28,25604.0,102.9955,103.1703,102.8111,103.1606,25604.0
2023-08-02 13:00:00,106.29,106.58,106.28,106.49,23493.0,103.1703,103.4518,103.1606,103.3644,23493.0
2023-08-02 13:30:00,106.5,106.68,106.24,106.35,21616.0,103.3741,103.5488,103.1217,103.2285,21616.0
2023-08-02 14:00:00,106.38,106.6,106.35,106.52,24492.0,103.2576,103.4712,103.2285,103.3935,24492.0
2023-08-02 14:30:00,106.58,106.58,105.66,105.72,29011.0,103.4518,103.4518,102.5588,102.617,29011.0
2023-08-02 15:00:00,105.7,105.87,105.12,105.15,41664.0,102.5976,102.7626,102.0346,102.0637,41664.0
2023-08-02 15:30:00,105.14,105.59,105.05,105.32,105771.0,102.054,102.4908,101.9667,102.2287,105771.0
2023-08-03 09:30:00,105.0,105.66,103.8,103.9,37690.0,101.9181,102.5588,100.7533,100.8504,37690.0
2023-08-03 10:00:00,103.99,105.5,103.72,105.13,36168.0,100.9378,102.4035,100.6757,102.0443,36168.0
2023-08-03 10:30:00,105.05,106.31,104.98,106.3,34554.0,101.9667,103.1897,101.8987,103.18,34554.0
2023-08-03 11:00:00,106.28,107.9,106.27,107.79,58860.0,103.1606,104.733,103.1509,104.6262,58860.0
2023-08-03 11:30:00,107.8,107.88,107.11,107.43,40953.0,104.6359,104.7136,103.9662,104.2768,40953.0
2023-08-03 12:00:00,107.45,107.46,106.74,106.87,26995.0,104.2962,104.3059,103.6071,103.7332,26995.0
2023-08-03 12:30:00,106.89,107.12,106.53,107.12,25217.0,103.7527,103.9759,103.4032,103.9759,25217.0
2023-08-03 13:00:00,107.1,107.56,107.03,107.45,34827.0,103.9565,104.403,103.8885,104.2962,34827.0
2023-08-03 13:30:00,107.49,107.53,106.99,107.16,23702.0,104.335,104.3739,103.8497,104.0147,23702.0
2023-08-03 14:00:00,107.2,107.35,107.03,107.25,24045.0,104.0536,104.1992,103.8885,104.1021,24045.0
2023-08-03 14:30:00,107.26,107.26,106.49,106.62,41404.0,104.1118,104.1118,103.3644,103.4906,41404.0
2023-08-03 15:00:00,106.66,106.73,105.71,105.76,62637.0,103.5294,103.5973,102.6073,102.6558,62637.0
2023-08-03 15:30:00,105.76,105.99,105.3,105.42,154479.0,102.6558,102.8791,102.2093,102.3258,154479.0
2023-08-04 09:30:00,105.52,105.94,103.73,105.87,55780.0,102.4229,102.8305,100.6854,102.7626,55780.0
2023-08-04 10:00:00,105.91,106.49,105.2,106.49,40181.0,102.8014,103.3644,102.1123,103.3644,40181.0
2023-08-04 10:30:00,106.55,106.93,106.49,106.74,34918.0,103.4226,103.7915,103.3644,103.6071,34918.0
2023-08-04 11:00:00,106.8,106.8,106.21,106.61,19909.0,103.6653,103.6653,103.0926,103.4809,19909.0
2023-08-04 11:30:00,106.59,106.72,105.96,106.1,40718.0,103.4615,103.5876,102.8499,102.9858,40718.0
2023-08-04 12:00:00,106.07,106.36,105.79,106.26,30224.0,102.9567,103.2382,102.6849,103.1411,30224.0
2023-08-04 12:30:00,106.22,106.22,105.7,105.78,19358.0,103.1023,103.1023,102.5976,102.6752,19358.0
2023-08-04 13:00:00,105.77,105.77,105.14,105.23,25614.0,102.6655,102.6655,102.054,102.1414,25614.0
2023-08-04 13:30:00,105.23,105.32,104.99,105.03,23835.0,102.1414,102.2287,101.9084,101.9472,23835.0
2023-08-04 14:00:00,104.99,104.99,104.09,104.3,27187.0,101.9084,101.9084,101.0348,101.2387,27187.0
2023-08-04 14:30:00,104.3,104.33,103.8,103.98,32655.0,101.2387,101.2678,100.7533,100.9281,32655.0
2023-08-04 15:00:00,103.95,104.17,103.7,103.89,44463.0,100.8989,101.1125,100.6563,100.8407,44463.0
2023-08-04 15:30:00,103.89,104.12,103.65,103.82,192509.0,100.8407,101.064,100.6078,100.7728,192509.0
2023-08-07 09:30:00,103.84,105.27,103.84,104.11,25033.0,100.7922,102.1802,100.7922,101.0542,25033.0
2023-08-07 10:00:00,104.18,105.07,103.9,104.99,15165.0,101.1222,101.9861,100.8504,101.9084,15165.0
2023-08-07 10:30:00,104.99,105.49,104.9,105.29,21525.0,101.9084,102.3937,101.8211,102.1996,21525.0
2023-08-07 11:00:00,105.32,105.61,105.04,105.46,17214.0,102.2287,102.5102,101.957,102.3646,17214.0
2023-08-07 11:30:00,105.5,105.52,105.07,105.22,18333.0,102.4035,102.4229,101.9861,102.1317,18333.0
2023-08-07 12:00:00,105.2,105.27,104.79,104.98,13719.0,102.1123,102.1802,101.7143,101.8987,13719.0
2023-08-07 12:30:00,104.98,105.35,104.91,105.32,19403.0,101.8987,102.2579,101.8308,102.2287,19403.0
2023-08-07 13:00:00,105.33,105.33,104.99,105.08,17032.0,102.2384,102.2384,101.9084,101.9958,17032.0
2023-08-07 13:30:00,105.07,105.12,104.82,104.85,17769.0,101.9861,102.0346,101.7434,101.7725,17769.0
2023-08-07 14:00:00,104.87,104.93,104.55,104.62,21647.0,101.7919,101.8502,101.4813,101.5493,21647.0
2023-08-07 14:30:00,104.65,104.8,104.57,104.67,17721.0,101.5784,101.724,101.5007,101.5978,17721.0
2023-08-07 15:00:00,104.69,104.73,104.35,104.42,29262.0,101.6172,101.6561,101.2872,101.3552,29262.0
2023-08-07 15:30:00,104.42,104.54,104.3,104.49,101159.0,101.3552,101.4716,101.2387,101.4231,101159.0
2023-08-08 09:30:00,102.54,103.16,101.1,101.7,70087.0,99.5303,100.1321,98.1326,98.715,70087.0
2023-08-08 10:00:00,101.73,102.21,101.4,102.21,34343.0,98.7441,99.21,98.4238,99.21,34343.0
2023-08-08 10:30:00,102.16,102.38,101.77,102.31,36440.0,99.1615,99.375,98.7829,99.3071,36440.0
2023-08-08 11:00:00,102.28,102.5,102.11,102.38,15208.0,99.278,99.4915,99.113,99.375,15208.0
2023-08-08 11:30:00,102.32,102.38,102.1,102.36,13811.0,99.3168,99.375,99.1032,99.3556,13811.0
2023-08-08 12:00:00,102.34,102.79,102.34,102.76,17930.0,99.3362,99.773,99.3362,99.7439,17930.0
2023-08-08 12:30:00,102.76,103.33,102.76,103.32,14268.0,99.7439,100.2971,99.7439,100.2874,14268.0
2023-08-08 13:00:00,103.3,103.79,103.3,103.55,29522.0,100.268,100.7436,100.268,100.5107,29522.0
2023-08-08 13:30:00,103.58,103.83,103.45,103.52,23235.0,100.5398,100.7825,100.4136,100.4816,23235.0
2023-08-08 14:00:00,103.52,103.71,103.41,103.61,18450.0,100.4816,100.666,100.3748,100.5689,18450.0
2023-08-08 14:30:00,103.64,104.02,103.64,103.92,20733.0,100.598,100.9669,100.598,100.8698,20733.0
2023-08-08 15:00:00,103.93,103.99,103.71,103.99,23136.0,100.8795,100.9378,100.666,100.9378,23136.0
2023-08-08 15:30:00,103.96,104.16,103.85,103.95,80919.0,100.9087,101.1028,100.8019,100.8989,80919.0
2023-08-09 09:30:00,105.12,105.19,103.94,105.18,54909.0,102.0346,102.1026,100.8892,102.0928,54909.0
2023-08-09 10:00:00,105.07,105.18,104.11,104.79,26765.0,101.9861,102.0928,101.0542,101.7143,26765.0
2023-08-09 10:30:00,104.93,105.04,104.63,104.7,22949.0,101.8502,101.957,101.559,101.6269,22949.0
2023-08-09 11:00:00,104.67,104.98,104.12,104.36,38662.0,101.5978,101.8987,101.064,101.2969,38662.0
2023-08-09 11:30:00,104.3,104.47,103.54,103.63,30400.0,101.2387,101.4037,100.501,100.5883,30400.0
2023-08-09 12:00:00,103.59,103.74,103.38,103.51,31776.0,100.5495,100.6951,100.3457,100.4719,31776.0
2023-08-09 12:30:00,103.46,103.87,103.43,103.73,29798.0,100.4233,100.8213,100.3942,100.6854,29798.0
2023-08-09 13:00:00,103.73,104.2,103.66,104.19,22636.0,100.6854,101.1416,100.6175,101.1319,22636.0
2023-08-09 13:30:00,104.19,104.25,104.04,104.19,22332.0,101.1319,101.1901,100.9863,101.1319,22332.0
2023-08-09 14:00:00,104.16,104.58,104.16,104.52,31765.0,101.1028,101.5105,101.1028,101.4522,31765.0
2023-08-09 14:30:00,104.54,105.03,104.5,104.98,54564.0,101.4716,101.9472,101.4328,101.8987,54564.0
2023-08-09 15:00:00,104.97,105.1,104.76,104.84,56435.0,101.889,102.0152,101.6852,101.7628,56435.0
2023-08-09 15:30:00,104.83,104.87,104.41,104.58,223173.0,101.7531,101.7919,101.3454,101.5105,223173.0
2023-08-10 09:30:00,105.23,105.91,105.07,105.34,36515.0,102.1414,102.8014,101.9861,102.2481,36515.0
2023-08-10 10:00:00,105.42,105.42,104.77,105.03,56061.0,102.3258,102.3258,101.6949,101.9472,56061.0
2023-08-10 10:30:00,105.03,105.05,103.61,103.7,28373.0,101.9472,101.9667,100.5689,100.6563,28373.0
2023-08-10 11:00:00,103.69,103.69,103.1,103.29,23315.0,100.6466,100.6466,100.0739,100.2583,23315.0
2023-08-10 11:30:00,103.31,103.31,102.24,102.62,20672.0,100.2777,100.2777,99.2391,99.608,20672.0
2023-08-10 12:00:00,102.59,102.67,101.76,101.89,20761.0,99.5789,99.6565,98.7732,98.8994,20761.0
2023-08-10 12:30:00,101.85,102.52,101.78,102.25,42785.0,98.8606,99.5109,98.7926,99.2488,42785.0
2023-08-10 13:00:00,102.23,102.34,101.83,101.85,18250.0,99.2294,99.3362,98.8412,98.8606,18250.0
2023-08-10 13:30:00,101.85,101.92,101.36,101.36,53072.0,98.8606,98.9285,98.385,98.385,53072.0
2023-08-10 14:00:00,101.37,102.46,101.36,102.11,40254.0,98.3947,99.4527,98.385,99.113,40254.0
2023-08-10 14:30:00,102.08,102.76,102.07,102.7,40718.0,99.0838,99.7439,99.0741,99.6856,40718.0
2023-08-10 15:00:00,102.7,102.94,102.21,102.26,40814.0,99.6856,99.9186,99.21,99.2585,40814.0
2023-08-10 15:30:00,102.23,102.32,101.73,102.15,163693.0,99.2294,99.3168,98.7441,99.1518,163693.0
2023-08-11 09:30:00,101.93,102.85,101.5,101.93,33614.0,98.9382,99.8312,98.5209,98.9382,33614.0
2023-08-11 10:00:00,102.04,102.7,101.97,102.12,25155.0,99.045,99.6856,98.9771,99.1227,25155.0
2023-08-11 10:30:00,102.12,102.66,101.9,102.06,26789.0,99.1227,99.6468,98.9091,99.0644,26789.0
2023-08-11 11:00:00,102.12,102.62,101.96,102.17,67317.0,99.1227,99.608,98.9674,99.1712,67317.0
2023-08-11 11:30:00,102.2,102.21,101.87,102.21,15693.0,99.2003,99.21,98.88,99.21,15693.0
2023-08-11 12:00:00,102.22,102.39,101.85,101.98,18834.0,99.2197,99.3847,98.8606,98.9868,18834.0
2023-08-11 12:30:00,102.01,102.05,101.78,101.9,13889.0,99.0159,99.0547,98.7926,98.9091,13889.0
2023-08-11 13:00:00,101.88,101.96,101.62,101.87,14282.0,98.8897,98.9674,98.6373,98.88,14282.0
2023-08-11 13:30:00,101.93,102.03,101.51,101.76,21511.0,98.9382,99.0353,98.5306,98.7732,21511.0
2023-08-11 14:00:00,101.72,102.1,101.7,101.91,30881.0,98.7344,99.1032,98.715,98.9188,30881.0
2023-08-11 14:30:00,101.91,102.04,101.79,101.98,16992.0,98.9188,99.045,98.8023,98.9868,16992.0
2023-08-11 15:00:00,101.98,102.06,101.69,101.97,23699.0,98.9868,99.0644,98.7053,98.9771,23699.0
2023-08-11 15:30:00,101.92,102.43,101.92,102.34,108068.0,98.9285,99.4236,98.9285,99.3362,108068.0
2023-08-14 09:30:00,104.44,107.95,102.44,104.84,304604.0,101.3746,104.7815,99.4333,101.7628,304604.0
2023-08-14 10:00:00,104.77,105.86,103.38,103.83,100260.0,101.6949,102.7529,100.3457,100.7825,100260.0
2023-08-14 10:30:00,103.85,105.37,103.73,105.2,58679.0,100.8019,102.2773,100.6854,102.1123,58679.0
2023-08-14 11:00:00,105.16,107.0,104.68,107.0,90919.0,102.0734,103.8594,101.6075,103.8594,90919.0
2023-08-14 11:30:00,107.14,108.41,106.92,108.18,153691.0,103.9953,105.228,103.7818,105.0048,153691.0
2023-08-14 12:00:00,108.18,109.24,108.03,108.52,144260.0,105.0048,106.0337,104.8592,105.3348,144260.0
2023-08-14 12:30:00,108.51,109.03,108.36,109.01,57772.0,105.3251,105.8298,105.1795,105.8104,57772.0
2023-08-14 13:00:00,108.98,109.04,108.34,108.47,58196.0,105.7813,105.8395,105.1601,105.2863,58196.0
2023-08-14 13:30:00,108.42,108.44,107.7,107.94,74128.0,105.2377,105.2572,104.5389,104.7718,74128.0
2023-08-14 14:00:00,107.91,107.95,107.45,107.64,43252.0,104.7427,104.7815,104.2962,104.4806,43252.0
2023-08-14 14:30:00,107.6,108.27,107.02,107.81,85023.0,104.4418,105.0921,103.8788,104.6457,85023.0
2023-08-14 15:00:00,107.88,107.89,107.05,107.4,151002.0,104.7136,104.7233,103.908,104.2477,151002.0
2023-08-14 15:30:00,107.44,107.68,107.3,107.65,263348.0,104.2865,104.5195,104.1506,104.4903,263348.0
2023-08-15 09:30:00,106.5,107.0,105.4,105.56,61484.0,103.3741,103.8594,102.3064,102.4617,61484.0
2023-08-15 10:00:00,105.55,105.64,104.59,104.76,96675.0,102.452,102.5393,101.5202,101.6852,96675.0
2023-08-15 10:30:00,105.03,105.14,103.89,103.89,73859.0,101.9472,102.054,100.8407,100.8407,73859.0
2023-08-15 11:00:00,103.96,104.53,103.96,104.41,58927.0,100.9087,101.4619,100.9087,101.3454,58927.0
2023-08-15 11:30:00,104.37,104.85,104.19,104.7,32510.0,101.3066,101.7725,101.1319,101.6269,32510.0
2023-08-15 12:00:00,104.74,105.08,104.34,105.04,20638.0,101.6658,101.9958,101.2775,101.957,20638.0
2023-08-15 12:30:00,105.09,105.11,104.64,104.8,16631.0,102.0055,102.0249,101.5687,101.724,16631.0
2023-08-15 13:00:00,104.72,105.16,104.57,105.04,17306.0,101.6463,102.0734,101.5007,101.957,17306.0
2023-08-15 13:30:00,104.99,105.16,104.69,104.92,41527.0,101.9084,102.0734,101.6172,101.8405,41527.0
2023-08-15 14:00:00,104.91,105.18,104.72,105.18,16767.0,101.8308,102.0928,101.6463,102.0928,16767.0
2023-08-15 14:30:00,105.14,105.37,105.09,105.27,17612.0,102.054,102.2773,102.0055,102.1802,17612.0
2023-08-15 15:00:00,105.29,105.29,104.28,104.32,19549.0,102.1996,102.1996,101.2193,101.2581,19549.0
2023-08-15 15:30:00,104.29,104.49,104.03,104.21,128011.0,101.229,101.4231,100.9766,101.1513,128011.0
2023-08-16 09:30:00,103.53,105.56,103.33,105.07,53426.0,100.4913,102.4617,100.2971,101.9861,53426.0
2023-08-16 10:00:00,104.99,105.59,104.64,105.43,15258.0,101.9084,102.4908,101.5687,102.3355,15258.0
2023-08-16 10:30:00,105.52,106.41,105.16,106.38,43165.0,102.4229,103.2867,102.0734,103.2576,43165.0
2023-08-16 11:00:00,106.32,106.32,105.6,105.91,32913.0,103.1994,103.1994,102.5005,102.8014,32913.0
2023-08-16 11:30:00,105.91,106.13,105.81,105.95,23681.0,102.8014,103.015,102.7044,102.8402,23681.0
2023-08-16 12:00:00,105.92,106.29,105.78,106.19,20949.0,102.8111,103.1703,102.6752,103.0732,20949.0
2023-08-16 12:30:00,106.19,107.22,106.13,106.67,58694.0,103.0732,104.073,103.015,103.5391,58694.0
2023-08-16 13:00:00,106.64,106.71,106.07,106.64,50593.0,103.51,103.5779,102.9567,103.51,50593.0
2023-08-16 13:30:00,106.63,107.04,106.48,106.85,51449.0,103.5003,103.8983,103.3547,103.7138,51449.0
2023-08-16 14:00:00,106.82,107.05,106.43,107.05,67566.0,103.6847,103.908,103.3062,103.908,67566.0
2023-08-16 14:30:00,107.08,107.25,106.79,106.95,51224.0,103.9371,104.1021,103.6556,103.8109,51224.0
2023-08-16 15:00:00,106.97,106.98,105.96,106.11,48799.0,103.8303,103.84,102.8499,102.9955,48799.0
2023-08-16 15:30:00,106.08,106.32,105.68,105.86,149799.0,102.9664,103.1994,102.5782,102.7529,149799.0
2023-08-17 09:30:00,107.94,109.34,107.81,108.3,114116.0,104.7718,106.1307,104.6457,105.1213,114116.0
2023-08-17 10:00:00,108.36,109.17,108.2,108.68,52637.0,105.1795,105.9657,105.0242,105.4901,52637.0
2023-08-17 10:30:00,108.71,109.29,108.19,108.64,63643.0,105.5192,106.0822,105.0145,105.4513,63643.0
2023-08-17 11:00:00,108.67,108.8,108.2,108.3,49402.0,105.4804,105.6066,105.0242,105.1213,49402.0
2023-08-17 11:30:00,108.31,108.42,107.68,107.93,39926.0,105.131,105.2377,104.5195,104.7621,39926.0
2023-08-17 12:00:00,107.86,107.93,107.53,107.89,25488.0,104.6942,104.7621,104.3739,104.7233,25488.0
2023-08-17 12:30:00,107.94,107.95,107.34,107.59,23597.0,104.7718,104.7815,104.1894,104.4321,23597.0
2023-08-17 13:00:00,107.62,107.63,106.95,107.0,20375.0,104.4612,104.4709,103.8109,103.8594,20375.0
2023-08-17 13:30:00,107.05,107.14,106.81,106.91,22433.0,103.908,103.9953,103.675,103.7721,22433.0
2023-08-17 14:00:00,106.89,106.92,106.27,106.45,32079.0,103.7527,103.7818,103.1509,103.3256,32079.0
2023-08-17 14:30:00,106.45,106.45,105.59,105.73,45582.0,103.3256,103.3256,102.4908,102.6267,45582.0
2023-08-17 15:00:00,105.73,105.93,105.29,105.58,66290.0,102.6267,102.8208,102.1996,102.4811,66290.0
2023-08-17 15:30:00,105.61,105.93,105.36,105.44,201382.0,102.5102,102.8208,102.2676,102.3452,201382.0
2023-08-18 09:30:00,104.21,106.03,103.9,105.11,58266.0,101.1513,102.9179,100.8504,102.0249,58266.0
2023-08-18 10:00:00,105.17,105.26,104.39,104.45,32627.0,102.0831,102.1705,101.326,101.3843,32627.0
2023-08-18 10:30:00,104.37,104.82,104.19,104.82,21821.0,101.3066,101.7434,101.1319,101.7434,21821.0
2023-08-18 11:00:00,104.78,105.35,104.74,105.18,14710.0,101.7046,102.2579,101.6658,102.0928,14710.0
2023-08-18 11:30:00,105.11,105.25,104.79,105.12,14199.0,102.0249,102.1608,101.7143,102.0346,14199.0
2023-08-18 12:00:00,105.12,105.43,104.99,105.39,8958.0,102.0346,102.3355,101.9084,102.2967,8958.0
2023-08-18 12:30:00,105.32,105.41,105.05,105.13,24896.0,102.2287,102.3161,101.9667,102.0443,24896.0
2023-08-18 13:00:00,105.05,105.2,104.55,104.87,16018.0,101.9667,102.1123,101.4813,101.7919,16018.0
2023-08-18 13:30:00,104.86,105.02,104.8,104.9,12863.0,101.7822,101.9375,101.724,101.8211,12863.0
2023-08-18 14:00:00,104.9,105.07,104.82,104.97,17626.0,101.8211,101.9861,101.7434,101.889,17626.0
2023-08-18 14:30:00,104.96,105.04,104.82,104.84,18738.0,101.8793,101.957,101.7434,101.7628,18738.0
2023-08-18 15:00:00,104.78,104.95,104.7,104.83,22476.0,101.7046,101.8696,101.6269,101.7531,22476.0
2023-08-18 15:30:00,104.84,105.41,104.82,105.22,130313.0,101.7628,102.3161,101.7434,102.1317,130313.0
2023-08-21 09:30:00,105.02,105.9,104.58,105.08,29232.0,101.9375,102.7917,101.5105,101.9958,29232.0
2023-08-21 10:00:00,105.05,105.53,104.87,104.88,24594.0,101.9667,102.4326,101.7919,101.8016,24594.0
2023-08-21 10:30:00,104.77,104.81,104.3,104.65,30441.0,101.6949,101.7337,101.2387,101.5784,30441.0
2023-08-21 11:00:00,104.62,104.65,103.99,104.03,19731.0,101.5493,101.5784,100.9378,100.9766,19731.0
2023-08-21 11:30:00,104.08,104.14,103.61,103.65,10539.0,101.0251,101.0834,100.5689,100.6078,10539.0
2023-08-21 12:00:00,103.61,103.93,103.52,103.84,11214.0,100.5689,100.8795,100.4816,100.7922,11214.0
2023-08-21 12:30:00,103.82,103.82,103.57,103.76,16723.0,100.7728,100.7728,100.5301,100.7145,16723.0
2023-08-21 13:00:00,103.72,103.82,103.45,103.77,15447.0,100.6757,100.7728,100.4136,100.7242,15447.0
2023-08-21 13:30:00,103.79,103.95,103.64,103.74,10648.0,100.7436,100.8989,100.598,100.6951,10648.0
2023-08-21 14:00:00,103.76,103.92,103.69,103.79,10629.0,100.7145,100.8698,100.6466,100.7436,10629.0
2023-08-21 14:30:00,103.76,104.02,103.76,103.81,17471.0,100.7145,100.9669,100.7145,100.7631,17471.0
2023-08-21 15:00:00,103.83,104.27,103.83,104.23,50313.0,100.7825,101.2096,100.7825,101.1707,50313.0
2023-08-21 15:30:00,104.26,104.51,103.76,103.86,104194.0,101.1998,101.4425,100.7145,100.8116,104194.0
2023-08-22 09:30:00,104.37,105.9,104.21,104.8,40676.0,101.3066,102.7917,101.1513,101.724,40676.0
2023-08-22 10:00:00,104.74,105.72,104.72,105.32,20475.0,101.6658,102.617,101.6463,102.2287,20475.0
2023-08-22 10:30:00,105.43,106.01,105.2,106.01,30798.0,102.3355,102.8985,102.1123,102.8985,30798.0
2023-08-22 11:00:00,106.05,106.16,105.46,106.16,31492.0,102.9373,103.0441,102.3646,103.0441,31492.0
2023-08-22 11:30:00,106.17,106.24,105.52,105.56,18422.0,103.0538,103.1217,102.4229,102.4617,18422.0
2023-08-22 12:00:00,105.55,105.71,105.36,105.43,18679.0,102.452,102.6073,102.2676,102.3355,18679.0
2023-08-22 12:30:00,105.55,105.56,105.22,105.22,9799.0,102.452,102.4617,102.1317,102.1317,9799.0
2023-08-22 13:00:00,105.2,105.22,104.78,105.03,18907.0,102.1123,102.1317,101.7046,101.9472,18907.0
2023-08-22 13:30:00,105.0,105.05,104.54,104.61,15294.0,101.9181,101.9667,101.4716,101.5396,15294.0
2023-08-22 14:00:00,104.6,104.85,104.52,104.84,14933.0,101.5299,101.7725,101.4522,101.7628,14933.0
2023-08-22 14:30:00,104.81,104.86,104.42,104.59,14397.0,101.7337,101.7822,101.3552,101.5202,14397.0
2023-08-22 15:00:00,104.59,105.28,104.58,105.11,26525.0,101.5202,102.1899,101.5105,102.0249,26525.0
2023-08-22 15:30:00,105.11,105.33,104.8,104.85,100071.0,102.0249,102.2384,101.724,101.7725,100071.0
2023-08-23 09:30:00,104.85,104.9,103.6,103.91,42391.0,101.7725,101.8211,100.5592,100.8601,42391.0
2023-08-23 10:00:00,104.04,104.75,103.6,103.62,31723.0,100.9863,101.6755,100.5592,100.5786,31723.0
2023-08-23 10:30:00,103.62,103.95,103.36,103.94,29138.0,100.5786,100.8989,100.3263,100.8892,29138.0
2023-08-23 11:00:00,104.02,104.17,103.73,103.74,27698.0,100.9669,101.1125,100.6854,100.6951,27698.0
2023-08-23 11:30:00,103.78,104.19,103.68,103.93,47863.0,100.7339,101.1319,100.6369,100.8795,47863.0
2023-08-23 12:00:00,103.94,104.12,103.8,104.03,22777.0,100.8892,101.064,100.7533,100.9766,22777.0
2023-08-23 12:30:00,103.96,104.41,103.64,104.17,40121.0,100.9087,101.3454,100.598,101.1125,40121.0
2023-08-23 13:00:00,104.15,104.27,103.81,104.01,26451.0,101.0931,101.2096,100.7631,100.9572,26451.0
2023-08-23 13:30:00,104.04,104.76,104.04,104.5,56177.0,100.9863,101.6852,100.9863,101.4328,56177.0
2023-08-23 14:00:00,104.5,104.5,103.75,103.8,59333.0,101.4328,101.4328,100.7048,100.7533,59333.0
2023-08-23 14:30:00,103.78,104.22,103.69,104.08,63355.0,100.7339,101.161,100.6466,101.0251,63355.0
2023-08-23 15:00:00,104.07,104.09,103.47,103.82,76560.0,101.0154,101.0348,100.433,100.7728,76560.0
2023-08-23 15:30:00,103.85,103.99,102.74,102.9,279703.0,100.8019,100.9378,99.7245,99.8798,279703.0
2023-08-24 09:30:00,102.2,102.25,99.92,101.76,117701.0,99.2003,99.2488,96.9872,98.7732,117701.0
2023-08-24 10:00:00,101.83,102.23,101.46,102.13,77512.0,98.8412,99.2294,98.482,99.1324,77512.0
2023-08-24 10:30:00,102.2,102.36,101.63,101.92,34883.0,99.2003,99.3556,98.647,98.9285,34883.0
2023-08-24 11:00:00,101.94,102.01,101.53,101.67,24997.0,98.9479,99.0159,98.55,98.6859,24997.0
2023-08-24 11:30:00,101.68,101.84,101.51,101.68,15705.0,98.6956,98.8509,98.5306,98.6956,15705.0
2023-08-24 12:00:00,101.7,102.17,101.61,102.03,18488.0,98.715,99.1712,98.6276,99.0353,18488.0
2023-08-24 12:30:00,101.95,101.97,101.35,101.43,24191.0,98.9576,98.9771,98.3753,98.4529,24191.0
2023-08-24 13:00:00,101.44,101.44,101.06,101.15,22251.0,98.4626,98.4626,98.0938,98.1811,22251.0
2023-08-24 13:30:00,101.13,101.36,100.76,100.95,26709.0,98.1617,98.385,97.8026,97.987,26709.0
2023-08-24 14:00:00,100.98,101.25,100.92,101.25,27751.0,98.0161,98.2782,97.9579,98.2782,27751.0
2023-08-24 14:30:00,101.25,101.31,100.99,101.12,25204.0,98.2782,98.3364,98.0258,98.152,25204.0
2023-08-24 15:00:00,101.09,101.18,100.96,101.09,38025.0,98.1229,98.2102,97.9967,98.1229,38025.0
2023-08-24 15:30:00,101.09,101.24,100.55,101.06,147541.0,98.1229,98.2685,97.5987,98.0938,147541.0
2023-08-25 09:30:00,102.01,102.52,101.56,101.99,34681.0,99.0159,99.5109,98.5791,98.9965,34681.0
2023-08-25 10:00:00,101.83,102.53,101.44,101.44,40070.0,98.8412,99.5206,98.4626,98.4626,40070.0
2023-08-25 10:30:00,101.4,101.44,100.12,100.17,60348.0,98.4238,98.4626,97.1814,97.2299,60348.0
2023-08-25 11:00:00,100.25,101.2,100.18,101.08,31516.0,97.3075,98.2297,97.2396,98.1132,31516.0
2023-08-25 11:30:00,101.24,101.39,100.98,101.13,10827.0,98.2685,98.4141,98.0161,98.1617,10827.0
2023-08-25 12:00:00,101.15,101.83,101.12,101.81,11057.0,98.1811,98.8412,98.152,98.8218,11057.0
2023-08-25 12:30:00,101.8,101.86,101.36,101.59,12507.0,98.8121,98.8703,98.385,98.6082,12507.0
2023-08-25 13:00:00,101.63,101.69,101.06,101.29,25045.0,98.647,98.7053,98.0938,98.317,25045.0
2023-08-25 13:30:00,101.25,101.34,100.74,101.25,20138.0,98.2782,98.3656,97.7832,98.2782,20138.0
2023-08-25 14:00:00,101.2,101.5,101.14,101.48,21983.0,98.2297,98.5209,98.1714,98.5014,21983.0
2023-08-25 14:30:00,101.48,101.71,101.31,101.63,14783.0,98.5014,98.7247,98.3364,98.647,14783.0
2023-08-25 15:00:00,101.72,102.01,101.47,101.9,31377.0,98.7344,99.0159,98.4917,98.9091,31377.0
2023-08-25 15:30:00,101.94,102.01,101.6,101.72,98962.0,98.9479,99.0159,98.6179,98.7344,98962.0
2023-08-28 09:30:00,102.08,103.05,101.82,102.99,31590.0,99.0838,100.0254,98.8315,99.9671,31590.0
2023-08-28 10:00:00,103.03,103.12,102.54,102.84,24344.0,100.0059,100.0933,99.5303,99.8215,24344.0
2023-08-28 10:30:00,102.73,102.8,102.46,102.78,28158.0,99.7148,99.7827,99.4527,99.7633,28158.0
2023-08-28 11:00:00,102.88,102.9,102.46,102.52,13305.0,99.8604,99.8798,99.4527,99.5109,13305.0
2023-08-28 11:30:00,102.56,102.6,102.04,102.18,13745.0,99.5497,99.5886,99.045,99.1809,13745.0
2023-08-28 12:00:00,102.27,102.3,101.7,101.91,14203.0,99.2683,99.2974,98.715,98.9188,14203.0
2023-08-28 12:30:00,101.88,102.08,101.75,102.08,11734.0,98.8897,99.0838,98.7635,99.0838,11734.0
2023-08-28 13:00:00,102.13,102.26,101.73,101.74,10558.0,99.1324,99.2585,98.7441,98.7538,10558.0
2023-08-28 13:30:00,101.69,101.76,101.34,101.43,18774.0,98.7053,98.7732,98.3656,98.4529,18774.0
2023-08-28 14:00:00,101.46,101.54,101.33,101.47,10383.0,98.482,98.5597,98.3558,98.4917,10383.0
2023-08-28 14:30:00,101.45,101.69,101.41,101.69,11893.0,98.4723,98.7053,98.4335,98.7053,11893.0
2023-08-28 15:00:00,101.67,102.07,101.61,102.01,18341.0,98.6859,99.0741,98.6276,99.0159,18341.0
2023-08-28 15:30:00,101.94,102.39,101.89,102.16,100530.0,98.9479,99.3847,98.8994,99.1615,100530.0
2023-08-29 09:30:00,101.89,103.85,101.65,103.6,44118.0,98.8994,100.8019,98.6665,100.5592,44118.0
2023-08-29 10:00:00,103.72,103.89,103.41,103.79,29743.0,100.6757,100.8407,100.3748,100.7436,29743.0
2023-08-29 10:30:00,103.86,104.31,103.65,103.75,33533.0,100.8116,101.2484,100.6078,100.7048,33533.0
2023-08-29 11:00:00,103.75,104.25,103.57,104.09,22484.0,100.7048,101.1901,100.5301,101.0348,22484.0
2023-08-29 11:30:00,104.09,104.3,104.04,104.07,14075.0,101.0348,101.2387,100.9863,101.0154,14075.0
2023-08-29 12:00:00,104.12,104.22,103.92,104.05,20106.0,101.064,101.161,100.8698,100.996,20106.0
2023-08-29 12:30:00,104.03,104.21,103.94,104.2,13197.0,100.9766,101.1513,100.8892,101.1416,13197.0
2023-08-29 13:00:00,104.19,104.52,104.15,104.48,21536.0,101.1319,101.4522,101.0931,101.4134,21536.0
2023-08-29 13:30:00,104.45,104.61,104.27,104.48,30917.0,101.3843,101.5396,101.2096,101.4134,30917.0
2023-08-29 14:00:00,104.5,105.36,104.5,105.34,48636.0,101.4328,102.2676,101.4328,102.2481,48636.0
2023-08-29 14:30:00,105.33,105.83,105.13,105.79,75690.0,102.2384,102.7238,102.0443,102.6849,75690.0
2023-08-29 15:00:00,105.76,107.56,105.69,107.5,197393.0,102.6558,104.403,102.5879,104.3447,197393.0
2023-08-29 15:30:00,107.43,107.45,106.34,106.58,157354.0,104.2768,104.2962,103.2188,103.4518,157354.0
2023-08-30 09:30:00,106.71,106.74,105.87,106.67,34169.0,103.5779,103.6071,102.7626,103.5391,34169.0
2023-08-30 10:00:00,106.66,106.75,105.6,105.81,15723.0,103.5294,103.6168,102.5005,102.7044,15723.0
2023-08-30 10:30:00,105.92,106.45,105.9,106.27,14766.0,102.8111,103.3256,102.7917,103.1509,14766.0
2023-08-30 11:00:00,106.27,106.45,106.15,106.39,12747.0,103.1509,103.3256,103.0344,103.2673,12747.0
2023-08-30 11:30:00,106.49,106.64,106.45,106.6,9775.0,103.3644,103.51,103.3256,103.4712,9775.0
2023-08-30 12:00:00,106.55,106.75,106.39,106.74,12384.0,103.4226,103.6168,103.2673,103.6071,12384.0
2023-08-30 12:30:00,106.75,107.08,106.7,107.02,21652.0,103.6168,103.9371,103.5682,103.8788,21652.0
2023-08-30 13:00:00,107.04,107.04,106.32,106.4,14488.0,103.8983,103.8983,103.1994,103.277,14488.0
2023-08-30 13:30:00,106.38,106.61,106.26,106.43,12572.0,103.2576,103.4809,103.1411,103.3062,12572.0
2023-08-30 14:00:00,106.42,106.45,106.15,106.29,11866.0,103.2964,103.3256,103.0344,103.1703,11866.0
2023-08-30 14:30:00,106.3,106.8,106.19,106.79,23296.0,103.18,103.6653,103.0732,103.6556,23296.0
2023-08-30 15:00:00,106.8,106.85,106.33,106.34,58322.0,103.6653,103.7138,103.2091,103.2188,58322.0
2023-08-30 15:30:00,106.3,106.44,106.09,106.43,88474.0,103.18,103.3159,102.9761,103.3062,88474.0
2023-08-31 09:30:00,106.42,107.29,105.74,106.62,69091.0,103.2964,104.1409,102.6364,103.4906,69091.0
2023-08-31 10:00:00,106.69,107.33,106.51,107.09,22073.0,103.5585,104.1797,103.3838,103.9468,22073.0
2023-08-31 10:30:00,107.01,107.33,106.99,107.14,13305.0,103.8691,104.1797,103.8497,103.9953,13305.0
2023-08-31 11:00:00,107.1,107.15,106.73,107.07,15126.0,103.9565,104.005,103.5973,103.9274,15126.0
2023-08-31 11:30:00,107.06,107.07,106.75,106.94,11440.0,103.9177,103.9274,103.6168,103.8012,11440.0
2023-08-31 12:00:00,106.94,107.04,106.71,106.92,9712.0,103.8012,103.8983,103.5779,103.7818,9712.0
2023-08-31 12:30:00,106.88,106.89,106.57,106.79,9768.0,103.7429,103.7527,103.442,103.6556,9768.0
2023-08-31 13:00:00,106.72,107.16,106.71,107.08,11972.0,103.5876,104.0147,103.5779,103.9371,11972.0
2023-08-31 13:30:00,107.09,107.14,106.73,106.88,11083.0,103.9468,103.9953,103.5973,103.7429,11083.0
2023-08-31 14:00:00,106.9,106.93,106.66,106.66,11750.0,103.7624,103.7915,103.5294,103.5294,11750.0
2023-08-31 14:30:00,106.65,106.65,106.1,106.13,17657.0,103.5197,103.5197,102.9858,103.015,17657.0
2023-08-31 15:00:00,106.13,106.32,106.02,106.32,17982.0,103.015,103.1994,102.9082,103.1994,17982.0
2023-08-31 15:30:00,106.32,106.69,106.27,106.59,96274.0,103.1994,103.5585,103.1509,103.4615,96274.0
2023-09-01 09:30:00,107.96,108.26,106.13,106.89,49966.0,104.7912,105.0824,103.015,103.7527,49966.0
2023-09-01 10:00:00,106.8,107.77,106.5,107.77,15842.0,103.6653,104.6068,103.3741,104.6068,15842.0
2023-09-01 10:30:00,107.8,107.99,107.58,107.85,9712.0,104.6359,104.8204,104.4224,104.6845,9712.0
2023-09-01 11:00:00,107.89,107.91,107.62,107.8,13473.0,104.7233,104.7427,104.4612,104.6359,13473.0
2023-09-01 11:30:00,107.87,107.97,107.65,107.71,16556.0,104.7039,104.801,104.4903,104.5486,16556.0
2023-09-01 12:00:00,107.67,107.95,107.61,107.92,5326.0,104.5098,104.7815,104.4515,104.7524,5326.0
2023-09-01 12:30:00,107.9,107.9,107.5,107.83,3711.0,104.733,104.733,104.3447,104.6651,3711.0
2023-09-01 13:00:00,107.8,107.95,107.6,107.92,10992.0,104.6359,104.7815,104.4418,104.7524,10992.0
2023-09-01 13:30:00,107.89,108.0,107.42,107.79,18700.0,104.7233,104.8301,104.2671,104.6262,18700.0
2023-09-01 14:00:00,107.83,107.96,107.37,107.5,11744.0,104.6651,104.7912,104.2186,104.3447,11744.0
2023-09-01 14:30:00,107.5,107.7,107.22,107.7,8183.0,104.3447,104.5389,104.073,104.5389,8183.0
2023-09-01 15:00:00,107.68,107.75,107.47,107.57,11796.0,104.5195,104.5874,104.3156,104.4127,11796.0
2023-09-01 15:30:00,107.57,107.73,107.13,107.32,83943.0,104.4127,104.568,103.9856,104.17,83943.0
2023-09-05 09:30:00,107.17,107.25,104.93,105.12,51097.0,104.0244,104.1021,101.8502,102.0346,51097.0
2023-09-05 10:00:00,105.03,105.61,104.98,105.49,19152.0,101.9472,102.5102,101.8987,102.3937,19152.0
2023-09-05 10:30:00,105.48,106.2,105.02,106.16,30058.0,102.384,103.0829,101.9375,103.0441,30058.0
2023-09-05 11:00:00,106.13,106.53,105.87,106.01,13325.0,103.015,103.4032,102.7626,102.8985,13325.0
2023-09-05 11:30:00,106.02,106.24,105.51,105.65,22597.0,102.9082,103.1217,102.4132,102.549,22597.0
2023-09-05 12:00:00,105.7,106.06,105.37,105.93,19100.0,102.5976,102.947,102.2773,102.8208,19100.0
2023-09-05 12:30:00,105.88,106.08,105.84,105.9,10649.0,102.7723,102.9664,102.7335,102.7917,10649.0
2023-09-05 13:00:00,105.88,105.88,105.38,105.51,25629.0,102.7723,102.7723,102.287,102.4132,25629.0
2023-09-05 13:30:00,105.54,106.15,105.54,106.01,12633.0,102.4423,103.0344,102.4423,102.8985,12633.0
2023-09-05 14:00:00,106.05,106.05,105.81,105.92,9249.0,102.9373,102.9373,102.7044,102.8111,9249.0
2023-09-05 14:30:00,105.89,106.06,105.55,106.0,19518.0,102.782,102.947,102.452,102.8888,19518.0
2023-09-05 15:00:00,105.98,105.98,105.59,105.7,12714.0,102.8694,102.8694,102.4908,102.5976,12714.0
2023-09-05 15:30:00,105.71,105.94,105.56,105.58,77917.0,102.6073,102.8305,102.4617,102.4811,77917.0
2023-09-06 09:30:00,105.32,106.67,105.12,105.87,27706.0,102.2287,103.5391,102.0346,102.7626,27706.0
2023-09-06 10:00:00,105.52,105.81,104.63,104.63,18929.0,102.4229,102.7044,101.559,101.559,18929.0
2023-09-06 10:30:00,104.67,105.0,104.18,104.37,26956.0,101.5978,101.9181,101.1222,101.3066,26956.0
2023-09-06 11:00:00,104.34,104.71,104.16,104.36,41163.0,101.2775,101.6366,101.1028,101.2969,41163.0
2023-09-06 11:30:00,104.41,104.47,103.66,103.87,22656.0,101.3454,101.4037,100.6175,100.8213,22656.0
2023-09-06 12:00:00,103.76,103.81,103.38,103.38,28615.0,100.7145,100.7631,100.3457,100.3457,28615.0
2023-09-06 12:30:00,103.31,103.4,103.0,103.35,24809.0,100.2777,100.3651,99.9768,100.3166,24809.0
2023-09-06 13:00:00,103.28,103.58,103.04,103.45,28010.0,100.2486,100.5398,100.0157,100.4136,28010.0
2023-09-06 13:30:00,103.45,103.5,103.07,103.16,13909.0,100.4136,100.4622,100.0448,100.1321,13909.0
2023-09-06 14:00:00,103.13,103.63,103.13,103.58,16026.0,100.103,100.5883,100.103,100.5398,16026.0
2023-09-06 14:30:00,103.59,103.74,103.52,103.62,18144.0,100.5495,100.6951,100.4816,100.5786,18144.0
2023-09-06 15:00:00,103.65,103.68,103.37,103.53,32991.0,100.6078,100.6369,100.336,100.4913,32991.0
2023-09-06 15:30:00,103.53,104.11,103.28,103.98,141625.0,100.4913,101.0542,100.2486,100.9281,141625.0
2023-09-07 09:30:00,103.19,103.56,102.93,103.24,26399.0,100.1613,100.5204,99.9089,100.2098,26399.0
2023-09-07 10:00:00,103.05,103.48,102.83,102.84,16369.0,100.0254,100.4427,99.8118,99.8215,16369.0
2023-09-07 10:30:00,102.94,103.01,102.26,102.84,22000.0,99.9186,99.9865,99.2585,99.8215,22000.0
2023-09-07 11:00:00,102.89,103.22,102.76,102.83,20302.0,99.8701,100.1904,99.7439,99.8118,20302.0
2023-09-07 11:30:00,102.79,103.3,102.79,103.19,17180.0,99.773,100.268,99.773,100.1613,17180.0
2023-09-07 12:00:00,103.34,104.05,103.34,103.87,10302.0,100.3069,100.996,100.3069,100.8213,10302.0
2023-09-07 12:30:00,103.9,104.19,103.85,104.05,16669.0,100.8504,101.1319,100.8019,100.996,16669.0
2023-09-07 13:00:00,104.15,104.77,104.14,104.77,10449.0,101.0931,101.6949,101.0834,101.6949,10449.0
2023-09-07 13:30:00,104.76,104.89,104.69,104.74,13442.0,101.6852,101.8114,101.6172,101.6658,13442.0
2023-09-07 14:00:00,104.71,104.78,104.64,104.67,16241.0,101.6366,101.7046,101.5687,101.5978,16241.0
2023-09-07 14:30:00,104.76,104.84,104.46,104.75,33143.0,101.6852,101.7628,101.394,101.6755,33143.0
2023-09-07 15:00:00,104.79,105.12,104.47,105.08,34002.0,101.7143,102.0346,101.4037,101.9958,34002.0
2023-09-07 15:30:00,105.09,105.29,104.76,105.09,128567.0,102.0055,102.1996,101.6852,102.0055,128567.0
2023-09-08 09:30:00,103.79,104.7,102.04,103.27,65598.0,100.7436,101.6269,99.045,100.2389,65598.0
2023-09-08 10:00:00,103.25,103.58,102.72,102.92,56931.0,100.2195,100.5398,99.705,99.8992,56931.0
2023-09-08 10:30:00,102.98,103.03,102.56,102.56,16289.0,99.9574,100.0059,99.5497,99.5497,16289.0
2023-09-08 11:00:00,102.64,102.91,102.57,102.73,9016.0,99.6274,99.8895,99.5595,99.7148,9016.0
2023-09-08 11:30:00,102.73,103.06,102.68,102.82,13753.0,99.7148,100.0351,99.6662,99.8021,13753.0
2023-09-08 12:00:00,102.85,103.23,102.69,103.17,13287.0,99.8312,100.2001,99.6759,100.1418,13287.0
2023-09-08 12:30:00,103.13,103.42,103.13,103.17,9833.0,100.103,100.3845,100.103,100.1418,9833.0
2023-09-08 13:00:00,103.17,103.28,103.0,103.14,11878.0,100.1418,100.2486,99.9768,100.1127,11878.0
2023-09-08 13:30:00,103.2,103.21,102.95,103.08,9128.0,100.171,100.1807,99.9283,100.0545,9128.0
2023-09-08 14:00:00,103.11,103.17,102.51,102.58,18719.0,100.0836,100.1418,99.5012,99.5692,18719.0
2023-09-08 14:30:00,102.52,102.9,102.52,102.74,16841.0,99.5109,99.8798,99.5109,99.7245,16841.0
2023-09-08 15:00:00,102.72,102.76,102.17,102.35,36192.0,99.705,99.7439,99.1712,99.3459,36192.0
2023-09-08 15:30:00,102.33,103.01,102.27,102.95,133634.0,99.3265,99.9865,99.2683,99.9283,133634.0
2023-09-11 09:30:00,104.42,104.79,102.47,102.75,77352.0,101.3552,101.7143,99.4624,99.7342,77352.0
2023-09-11 10:00:00,102.79,103.84,102.68,103.3,57503.0,99.773,100.7922,99.6662,100.268,57503.0
2023-09-11 10:30:00,103.22,103.35,101.67,101.79,40378.0,100.1904,100.3166,98.6859,98.8023,40378.0
2023-09-11 11:00:00,101.7,101.91,101.29,101.47,54824.0,98.715,98.9188,98.317,98.4917,54824.0
2023-09-11 11:30:00,101.53,101.71,101.31,101.58,34594.0,98.55,98.7247,98.3364,98.5985,34594.0
2023-09-11 12:00:00,101.6,101.63,101.19,101.25,27526.0,98.6179,98.647,98.22,98.2782,27526.0
2023-09-11 12:30:00,101.25,101.25,100.99,101.12,20574.0,98.2782,98.2782,98.0258,98.152,20574.0
2023-09-11 13:00:00,101.1,101.11,100.71,100.98,24779.0,98.1326,98.1423,97.754,98.0161,24779.0
2023-09-11 13:30:00,100.93,101.22,100.77,100.85,23252.0,97.9676,98.2491,97.8123,97.8899,23252.0
2023-09-11 14:00:00,100.83,100.87,100.61,100.67,22554.0,97.8705,97.9093,97.657,97.7152,22554.0
2023-09-11 14:30:00,100.64,100.88,100.45,100.56,32382.0,97.6861,97.9191,97.5017,97.6084,32382.0
2023-09-11 15:00:00,100.58,100.87,100.34,100.38,51254.0,97.6279,97.9093,97.3949,97.4337,51254.0
2023-09-11 15:30:00,100.39,100.65,100.16,100.36,192353.0,97.4434,97.6958,97.2202,97.4143,192353.0
2023-09-12 09:30:00,99.96,101.15,98.38,100.5,91139.0,97.0261,98.1811,95.4924,97.5502,91139.0
2023-09-12 10:00:00,100.53,100.69,99.73,100.3,41358.0,97.5793,97.7346,96.8028,97.3561,41358.0
2023-09-12 10:30:00,100.3,100.32,99.75,100.12,29614.0,97.3561,97.3755,96.8222,97.1814,29614.0
2023-09-12 11:00:00,100.08,100.93,100.07,100.93,16669.0,97.1425,97.9676,97.1328,97.9676,16669.0
2023-09-12 11:30:00,100.97,101.07,100.74,100.92,14732.0,98.0064,98.1035,97.7832,97.9579,14732.0
2023-09-12 12:00:00,100.89,101.1,100.86,100.86,14525.0,97.9288,98.1326,97.8996,97.8996,14525.0
2023-09-12 12:30:00,100.89,100.98,100.75,100.8,6941.0,97.9288,98.0161,97.7929,97.8414,6941.0
2023-09-12 13:00:00,100.79,100.94,100.74,100.86,11446.0,97.8317,97.9773,97.7832,97.8996,11446.0
2023-09-12 13:30:00,100.84,100.84,100.65,100.76,11845.0,97.8802,97.8802,97.6958,97.8026,11845.0
2023-09-12 14:00:00,100.71,100.94,100.59,100.91,15023.0,97.754,97.9773,97.6376,97.9482,15023.0
2023-09-12 14:30:00,100.9,100.96,100.37,100.42,19125.0,97.9385,97.9967,97.424,97.4726,19125.0
2023-09-12 15:00:00,100.4,100.51,100.01,100.06,28434.0,97.4531,97.5599,97.0746,97.1231,28434.0
2023-09-12 15:30:00,100.06,100.33,100.01,100.22,80328.0,97.1231,97.3852,97.0746,97.2784,80328.0
2023-09-13 09:30:00,100.53,100.74,98.48,98.77,51696.0,97.5793,97.7832,95.5895,95.871,51696.0
2023-09-13 10:00:00,98.79,99.36,98.39,99.31,56431.0,95.8904,96.4437,95.5021,96.3951,56431.0
2023-09-13 10:30:00,99.32,99.52,98.81,98.84,33148.0,96.4048,96.599,95.9098,95.9389,33148.0
2023-09-13 11:00:00,98.86,98.93,98.51,98.54,27224.0,95.9583,96.0263,95.6186,95.6477,27224.0
2023-09-13 11:30:00,98.57,98.58,98.1,98.2,25691.0,95.6769,95.6866,95.2207,95.3177,25691.0
2023-09-13 12:00:00,98.17,98.21,97.83,98.15,30015.0,95.2886,95.3274,94.9586,95.2692,30015.0
2023-09-13 12:30:00,98.24,98.46,98.05,98.29,26179.0,95.3565,95.5701,95.1721,95.4051,26179.0
2023-09-13 13:00:00,98.32,98.32,98.11,98.25,16518.0,95.4342,95.4342,95.2304,95.3662,16518.0
2023-09-13 13:30:00,98.27,98.73,98.12,98.56,16170.0,95.3857,95.8322,95.2401,95.6671,16170.0
2023-09-13 14:00:00,98.59,98.61,98.02,98.03,13802.0,95.6963,95.7157,95.143,95.1527,13802.0
2023-09-13 14:30:00,98.03,98.36,97.92,97.95,25642.0,95.1527,95.473,95.0459,95.0751,25642.0
2023-09-13 15:00:00,97.95,97.95,97.69,97.95,29338.0,95.0751,95.0751,94.8227,95.0751,29338.0
2023-09-13 15:30:00,97.94,98.83,97.93,98.62,159032.0,95.0653,95.9292,95.0556,95.7254,159032.0
2023-09-14 09:30:00,100.48,102.1,100.34,101.94,103648.0,97.5308,99.1032,97.3949,98.9479,103648.0
2023-09-14 10:00:00,101.93,102.04,101.31,101.77,151164.0,98.9382,99.045,98.3364,98.7829,151164.0
2023-09-14 10:30:00,101.77,102.17,101.36,101.4,66061.0,98.7829,99.1712,98.385,98.4238,66061.0
2023-09-14 11:00:00,101.38,101.38,100.05,100.11,30921.0,98.4044,98.4044,97.1134,97.1717,30921.0
2023-09-14 11:30:00,100.1,100.68,100.0,100.59,36198.0,97.1619,97.7249,97.0649,97.6376,36198.0
2023-09-14 12:00:00,100.59,101.34,100.47,101.2,49274.0,97.6376,98.3656,97.5211,98.2297,49274.0
2023-09-14 12:30:00,101.24,101.4,101.16,101.36,28100.0,98.2685,98.4238,98.1908,98.385,28100.0
2023-09-14 13:00:00,101.35,101.78,101.18,101.65,29476.0,98.3753,98.7926,98.2102,98.6665,29476.0
2023-09-14 13:30:00,101.64,101.86,101.52,101.6,28891.0,98.6567,98.8703,98.5403,98.6179,28891.0
2023-09-14 14:00:00,101.58,101.73,101.39,101.58,29504.0,98.5985,98.7441,98.4141,98.5985,29504.0
2023-09-14 14:30:00,101.53,102.0,101.5,101.92,52335.0,98.55,99.0062,98.5209,98.9285,52335.0
2023-09-14 15:00:00,102.09,102.64,101.95,102.07,43296.0,99.0935,99.6274,98.9576,99.0741,43296.0
2023-09-14 15:30:00,102.07,102.74,101.71,102.52,281967.0,99.0741,99.7245,98.7247,99.5109,281967.0
2023-09-15 09:30:00,101.92,101.92,99.0,100.07,526062.0,98.9285,98.9285,96.0942,97.1328,526062.0
2023-09-15 10:00:00,100.15,101.02,99.97,100.04,93385.0,97.2105,98.0549,97.0358,97.1037,93385.0
2023-09-15 10:30:00,100.06,100.09,99.51,99.65,89917.0,97.1231,97.1522,96.5893,96.7252,89917.0
2023-09-15 11:00:00,99.66,100.22,99.46,100.01,97759.0,96.7349,97.2784,96.5407,97.0746,97759.0
2023-09-15 11:30:00,99.94,99.94,99.2,99.37,38169.0,97.0066,97.0066,96.2884,96.4534,38169.0
2023-09-15 12:00:00,99.39,99.39,98.77,99.18,38250.0,96.4728,96.4728,95.871,96.269,38250.0
2023-09-15 12:30:00,99.19,99.25,98.74,98.8,43498.0,96.2787,96.3369,95.8419,95.9001,43498.0
2023-09-15 13:00:00,98.78,98.8,98.47,98.58,24559.0,95.8807,95.9001,95.5798,95.6866,24559.0
2023-09-15 13:30:00,98.55,99.47,98.41,99.2,48243.0,95.6574,96.5504,95.5216,96.2884,48243.0
2023-09-15 14:00:00,99.2,99.2,98.73,98.84,32889.0,96.2884,96.2884,95.8322,95.9389,32889.0
2023-09-15 14:30:00,98.84,99.9,98.81,99.45,129124.0,95.9389,96.9678,95.9098,96.531,129124.0
2023-09-15 15:00:00,99.44,99.44,98.93,99.21,62046.0,96.5213,96.5213,96.0263,96.2981,62046.0
2023-09-15 15:30:00,99.22,99.58,98.66,98.7,283479.0,96.3078,96.6572,95.7642,95.803,283479.0
2023-09-18 09:30:00,96.39,98.91,95.52,98.75,204058.0,93.5608,96.0069,92.7164,95.8516,204058.0
2023-09-18 10:00:00,98.69,99.78,98.61,99.26,134373.0,95.7933,96.8513,95.7157,96.3466,134373.0
2023-09-18 10:30:00,99.25,99.78,99.03,99.11,45903.0,96.3369,96.8513,96.1234,96.201,45903.0
2023-09-18 11:00:00,99.1,99.6,98.86,99.5,45398.0,96.1913,96.6766,95.9583,96.5796,45398.0
2023-09-18 11:30:00,99.45,99.67,99.26,99.26,49371.0,96.531,96.7446,96.3466,96.3466,49371.0
2023-09-18 12:00:00,99.31,99.47,99.22,99.27,35792.0,96.3951,96.5504,96.3078,96.3563,35792.0
2023-09-18 12:30:00,99.29,99.32,98.82,98.89,59957.0,96.3757,96.4048,95.9195,95.9875,59957.0
2023-09-18 13:00:00,98.9,98.9,98.62,98.79,33997.0,95.9972,95.9972,95.7254,95.8904,33997.0
2023-09-18 13:30:00,98.77,98.85,98.58,98.66,18359.0,95.871,95.9486,95.6866,95.7642,18359.0
2023-09-18 14:00:00,98.65,98.65,98.26,98.29,24093.0,95.7545,95.7545,95.376,95.4051,24093.0
2023-09-18 14:30:00,98.24,98.35,97.92,97.98,30329.0,95.3565,95.4633,95.0459,95.1042,30329.0
2023-09-18 15:00:00,97.9,98.19,97.88,98.0,30490.0,95.0265,95.308,95.0071,95.1236,30490.0
2023-09-18 15:30:00,98.0,98.63,97.97,98.22,167493.0,95.1236,95.7351,95.0945,95.3371,167493.0
2023-09-19 09:30:00,98.07,100.38,98.03,99.69,150037.0,95.1915,97.4337,95.1527,96.764,150037.0
2023-09-19 10:00:00,99.74,99.79,98.94,99.12,48207.0,96.8125,96.861,96.036,96.2107,48207.0
2023-09-19 10:30:00,99.05,99.18,98.67,99.15,49243.0,96.1428,96.269,95.7739,96.2398,49243.0
2023-09-19 11:00:00,99.12,99.59,99.07,99.51,42009.0,96.2107,96.6669,96.1622,96.5893,42009.0
2023-09-19 11:30:00,99.54,99.7,99.19,99.44,29919.0,96.6184,96.7737,96.2787,96.5213,29919.0
2023-09-19 12:00:00,99.48,99.5,98.86,98.89,34256.0,96.5601,96.5796,95.9583,95.9875,34256.0
2023-09-19 12:30:00,98.84,98.89,98.54,98.89,28660.0,95.9389,95.9875,95.6477,95.9875,28660.0
2023-09-19 13:00:00,98.87,99.29,98.81,99.27,22270.0,95.968,96.3757,95.9098,96.3563,22270.0
2023-09-19 13:30:00,99.3,99.66,99.27,99.45,39165.0,96.3854,96.7349,96.3563,96.531,39165.0
2023-09-19 14:00:00,99.42,99.47,99.32,99.42,24023.0,96.5019,96.5504,96.4048,96.5019,24023.0
2023-09-19 14:30:00,99.43,99.83,99.4,99.54,32564.0,96.5116,96.8999,96.4825,96.6184,32564.0
2023-09-19 15:00:00,99.52,99.55,99.35,99.45,46823.0,96.599,96.6281,96.434,96.531,46823.0
2023-09-19 15:30:00,99.48,99.73,99.24,99.39,198087.0,96.5601,96.8028,96.3272,96.4728,198087.0
2023-09-20 09:30:00,100.31,102.23,100.03,101.76,122971.0,97.3658,99.2294,97.094,98.7732,122971.0
2023-09-20 10:00:00,101.65,101.98,100.95,101.16,42243.0,98.6665,98.9868,97.987,98.1908,42243.0
2023-09-20 10:30:00,101.11,101.22,100.83,101.03,31092.0,98.1423,98.2491,97.8705,98.0647,31092.0
2023-09-20 11:00:00,101.04,101.36,100.98,101.08,47665.0,98.0744,98.385,98.0161,98.1132,47665.0
2023-09-20 11:30:00,101.08,101.09,100.68,100.87,29013.0,98.1132,98.1229,97.7249,97.9093,29013.0
2023-09-20 12:00:00,100.89,101.05,100.67,101.01,35124.0,97.9288,98.0841,97.7152,98.0452,35124.0
2023-09-20 12:30:00,101.03,101.22,100.92,101.12,27036.0,98.0647,98.2491,97.9579,98.152,27036.0
2023-09-20 13:00:00,101.11,101.11,100.65,100.9,30259.0,98.1423,98.1423,97.6958,97.9385,30259.0
2023-09-20 13:30:00,100.9,100.99,100.52,100.92,40512.0,97.9385,98.0258,97.5696,97.9579,40512.0
2023-09-20 14:00:00,100.88,101.1,100.39,100.95,40822.0,97.9191,98.1326,97.4434,97.987,40822.0
2023-09-20 14:30:00,100.93,101.4,100.76,100.81,43845.0,97.9676,98.4238,97.8026,97.8511,43845.0
2023-09-20 15:00:00,100.84,101.02,100.59,100.85,54102.0,97.8802,98.0549,97.6376,97.8899,54102.0
2023-09-20 15:30:00,100.9,100.9,100.12,100.25,175272.0,97.9385,97.9385,97.1814,97.3075,175272.0
2023-09-21 09:30:00,99.36,100.45,99.14,99.72,84218.0,96.4437,97.5017,96.2301,96.7931,84218.0
2023-09-21 10:00:00,99.62,100.11,99.6,99.61,50578.0,96.696,97.1717,96.6766,96.6863,50578.0
2023-09-21 10:30:00,99.65,99.68,99.24,99.25,24895.0,96.7252,96.7543,96.3272,96.3369,24895.0
2023-09-21 11:00:00,99.26,99.9,99.18,99.84,25410.0,96.3466,96.9678,96.269,96.9096,25410.0
2023-09-21 11:30:00,99.79,100.23,99.79,99.81,23479.0,96.861,97.2881,96.861,96.8805,23479.0
2023-09-21 12:00:00,99.81,100.13,99.74,100.08,36153.0,96.8805,97.1911,96.8125,97.1425,36153.0
2023-09-21 12:30:00,100.08,100.4,99.91,99.99,85849.0,97.1425,97.4531,96.9775,97.0552,85849.0
2023-09-21 13:00:00,99.96,100.12,99.76,100.0,74411.0,97.0261,97.1814,96.8319,97.0649,74411.0
2023-09-21 13:30:00,99.92,100.27,99.91,100.27,58575.0,96.9872,97.327,96.9775,97.327,58575.0
2023-09-21 14:00:00,100.28,100.39,100.13,100.33,36785.0,97.3367,97.4434,97.1911,97.3852,36785.0
2023-09-21 14:30:00,100.31,100.32,100.1,100.27,44623.0,97.3658,97.3755,97.1619,97.327,44623.0
2023-09-21 15:00:00,100.27,100.27,99.78,99.87,62803.0,97.327,97.327,96.8513,96.9387,62803.0
2023-09-21 15:30:00,99.84,100.09,99.49,99.53,226011.0,96.9096,97.1522,96.5699,96.6087,226011.0
2023-09-22 09:30:00,99.93,102.86,99.88,102.4,118986.0,96.9969,99.8409,96.9484,99.3944,118986.0
2023-09-22 10:00:00,102.34,102.58,101.4,101.83,89480.0,99.3362,99.5692,98.4238,98.8412,89480.0
2023-09-22 10:30:00,101.78,101.92,101.15,101.22,43298.0,98.7926,98.9285,98.1811,98.2491,43298.0
2023-09-22 11:00:00,101.23,101.6,101.0,101.54,40460.0,98.2588,98.6179,98.0355,98.5597,40460.0
2023-09-22 11:30:00,101.55,101.69,101.14,101.24,38665.0,98.5694,98.7053,98.1714,98.2685,38665.0
2023-09-22 12:00:00,101.22,101.48,101.19,101.4,21874.0,98.2491,98.5014,98.22,98.4238,21874.0
2023-09-22 12:30:00,101.4,101.62,101.34,101.51,20422.0,98.4238,98.6373,98.3656,98.5306,20422.0
2023-09-22 13:00:00,101.49,101.79,101.4,101.69,33127.0,98.5111,98.8023,98.4238,98.7053,33127.0
2023-09-22 13:30:00,101.67,101.77,101.28,101.76,30029.0,98.6859,98.7829,98.3073,98.7732,30029.0
2023-09-22 14:00:00,101.76,101.79,101.16,101.28,43653.0,98.7732,98.8023,98.1908,98.3073,43653.0
2023-09-22 14:30:00,101.25,101.35,100.69,101.06,85640.0,98.2782,98.3753,97.7346,98.0938,85640.0
2023-09-22 15:00:00,101.02,101.85,101.02,101.78,73519.0,98.0549,98.8606,98.0549,98.7926,73519.0
2023-09-22 15:30:00,101.79,101.87,100.86,101.09,187549.0,98.8023,98.88,97.8996,98.1229,187549.0
2023-09-25 09:30:00,101.73,103.47,101.44,102.92,105843.0,98.7441,100.433,98.4626,99.8992,105843.0
2023-09-25 10:00:00,102.91,103.17,102.45,103.02,60701.0,99.8895,100.1418,99.443,99.9962,60701.0
2023-09-25 10:30:00,102.99,103.02,102.3,102.36,55165.0,99.9671,99.9962,99.2974,99.3556,55165.0
2023-09-25 11:00:00,102.4,103.59,102.4,103.47,46126.0,99.3944,100.5495,99.3944,100.433,46126.0
2023-09-25 11:30:00,103.49,104.16,103.49,104.1,30302.0,100.4524,101.1028,100.4524,101.0445,30302.0
2023-09-25 12:00:00,104.11,104.34,104.04,104.2,26590.0,101.0542,101.2775,100.9863,101.1416,26590.0
2023-09-25 12:30:00,104.2,104.67,104.14,104.59,33519.0,101.1416,101.5978,101.0834,101.5202,33519.0
2023-09-25 13:00:00,104.56,104.86,104.55,104.67,40748.0,101.491,101.7822,101.4813,101.5978,40748.0
2023-09-25 13:30:00,104.66,104.97,104.48,104.88,40226.0,101.5881,101.889,101.4134,101.8016,40226.0
2023-09-25 14:00:00,104.92,105.05,104.61,104.61,37803.0,101.8405,101.9667,101.5396,101.5396,37803.0
2023-09-25 14:30:00,104.61,104.79,104.18,104.34,49121.0,101.5396,101.7143,101.1222,101.2775,49121.0
2023-09-25 15:00:00,104.31,104.53,104.11,104.24,54901.0,101.2484,101.4619,101.0542,101.1804,54901.0
2023-09-25 15:30:00,104.22,104.8,104.09,104.41,209163.0,101.161,101.724,101.0348,101.3454,209163.0
2023-09-26 09:30:00,104.39,105.32,104.01,105.0,74876.0,101.326,102.2287,100.9572,101.9181,74876.0
2023-09-26 10:00:00,104.98,105.1,103.67,104.1,132245.0,101.8987,102.0152,100.6272,101.0445,132245.0
2023-09-26 10:30:00,104.07,104.36,103.86,104.23,55076.0,101.0154,101.2969,100.8116,101.1707,55076.0
2023-09-26 11:00:00,104.23,104.34,103.44,103.44,45029.0,101.1707,101.2775,100.4039,100.4039,45029.0
2023-09-26 11:30:00,103.35,103.68,103.25,103.57,43777.0,100.3166,100.6369,100.2195,100.5301,43777.0
2023-09-26 12:00:00,103.56,103.79,103.5,103.68,35880.0,100.5204,100.7436,100.4622,100.6369,35880.0
2023-09-26 12:30:00,103.69,103.96,103.63,103.71,43054.0,100.6466,100.9087,100.5883,100.666,43054.0
2023-09-26 13:00:00,103.68,103.75,103.4,103.47,41977.0,100.6369,100.7048,100.3651,100.433,41977.0
2023-09-26 13:30:00,103.45,103.48,102.81,103.01,47407.0,100.4136,100.4427,99.7924,99.9865,47407.0
2023-09-26 14:00:00,103.04,103.04,102.33,102.37,45148.0,100.0157,100.0157,99.3265,99.3653,45148.0
2023-09-26 14:30:00,102.41,102.68,102.34,102.54,36168.0,99.4041,99.6662,99.3362,99.5303,36168.0
2023-09-26 15:00:00,102.52,102.93,102.49,102.93,51270.0,99.5109,99.9089,99.4818,99.9089,51270.0
2023-09-26 15:30:00,102.94,103.09,102.61,102.81,197772.0,99.9186,100.0642,99.5983,99.7924,197772.0
2023-09-27 09:30:00,103.96,106.42,103.73,106.27,241447.0,100.9087,103.2964,100.6854,103.1509,241447.0
2023-09-27 10:00:00,106.28,106.28,105.25,105.5,115138.0,103.1606,103.1606,102.1608,102.4035,115138.0
2023-09-27 10:30:00,105.39,105.7,104.95,105.09,91983.0,102.2967,102.5976,101.8696,102.0055,91983.0
2023-09-27 11:00:00,105.08,105.86,104.87,105.85,45881.0,101.9958,102.7529,101.7919,102.7432,45881.0
2023-09-27 11:30:00,105.93,106.04,104.88,105.51,63834.0,102.8208,102.9276,101.8016,102.4132,63834.0
2023-09-27 12:00:00,105.5,105.53,105.15,105.49,61316.0,102.4035,102.4326,102.0637,102.3937,61316.0
2023-09-27 12:30:00,105.5,105.95,105.47,105.79,35755.0,102.4035,102.8402,102.3743,102.6849,35755.0
2023-09-27 13:00:00,105.8,106.01,105.39,105.5,63092.0,102.6946,102.8985,102.2967,102.4035,63092.0
2023-09-27 13:30:00,105.5,105.54,105.06,105.44,55247.0,102.4035,102.4423,101.9764,102.3452,55247.0
2023-09-27 14:00:00,105.41,105.74,105.08,105.74,44835.0,102.3161,102.6364,101.9958,102.6364,44835.0
2023-09-27 14:30:00,105.78,106.03,105.72,105.92,59839.0,102.6752,102.9179,102.617,102.8111,59839.0
2023-09-27 15:00:00,105.94,106.46,105.84,106.2,72421.0,102.8305,103.3353,102.7335,103.0829,72421.0
2023-09-27 15:30:00,106.21,106.48,105.88,106.45,182469.0,103.0926,103.3547,102.7723,103.3256,182469.0
2023-09-28 09:30:00,106.65,106.89,105.92,106.38,61345.0,103.9349,104.1688,103.2235,103.6718,61345.0
2023-09-28 10:00:00,106.38,106.48,105.57,105.67,38881.0,103.6718,103.7693,102.8824,102.9799,38881.0
2023-09-28 10:30:00,105.56,106.56,105.38,106.55,43932.0,102.8727,103.8472,102.6973,103.8375,43932.0
2023-09-28 11:00:00,106.53,106.91,106.45,106.67,48825.0,103.818,104.1883,103.74,103.9544,48825.0
2023-09-28 11:30:00,106.69,107.1,106.59,106.86,29277.0,103.9739,104.3735,103.8765,104.1396,29277.0
2023-09-28 12:00:00,106.78,107.06,106.55,107.06,17460.0,104.0616,104.3345,103.8375,104.3345,17460.0
2023-09-28 12:30:00,107.02,107.17,106.95,107.1,21963.0,104.2955,104.4417,104.2273,104.3735,21963.0
2023-09-28 13:00:00,107.13,107.21,106.9,106.9,21051.0,104.4027,104.4807,104.1786,104.1786,21051.0
2023-09-28 13:30:00,106.78,106.86,106.27,106.55,33304.0,104.0616,104.1396,103.5646,103.8375,33304.0
2023-09-28 14:00:00,106.55,106.87,106.47,106.73,24058.0,103.8375,104.1493,103.7595,104.0129,24058.0
2023-09-28 14:30:00,106.71,106.8,106.28,106.8,28340.0,103.9934,104.0811,103.5744,104.0811,28340.0
2023-09-28 15:00:00,106.8,106.98,106.71,106.78,55567.0,104.0811,104.2565,103.9934,104.0616,55567.0
2023-09-28 15:30:00,106.75,106.77,105.7,105.98,231894.0,104.0324,104.0519,103.0091,103.282,231894.0
2023-09-29 09:30:00,107.0,107.57,106.32,107.08,63971.0,104.276,104.8315,103.6133,104.354,63971.0
2023-09-29 10:00:00,106.93,106.94,105.94,106.44,39754.0,104.2078,104.2176,103.243,103.7303,39754.0
2023-09-29 10:30:00,106.5,106.77,106.37,106.38,43595.0,103.7888,104.0519,103.6621,103.6718,43595.0
2023-09-29 11:00:00,106.41,107.06,106.11,106.7,33718.0,103.7011,104.3345,103.4087,103.9837,33718.0
2023-09-29 11:30:00,106.67,107.31,106.46,107.31,71328.0,103.9544,104.5781,103.7498,104.5781,71328.0
2023-09-29 12:00:00,107.3,107.67,107.09,107.59,39065.0,104.5684,104.929,104.3637,104.851,39065.0
2023-09-29 12:30:00,107.57,107.63,106.72,106.76,27296.0,104.8315,104.89,104.0032,104.0421,27296.0
2023-09-29 13:00:00,106.75,107.23,106.46,107.1,36499.0,104.0324,104.5002,103.7498,104.3735,36499.0
2023-09-29 13:30:00,107.08,107.23,106.9,107.06,62139.0,104.354,104.5002,104.1786,104.3345,62139.0
2023-09-29 14:00:00,107.05,107.28,106.84,106.9,77061.0,104.3248,104.5489,104.1201,104.1786,77061.0
2023-09-29 14:30:00,106.84,107.33,106.64,107.22,27054.0,104.1201,104.5976,103.9252,104.4904,27054.0
2023-09-29 15:00:00,107.33,107.43,106.86,107.12,52630.0,104.5976,104.6951,104.1396,104.393,52630.0
2023-09-29 15:30:00,107.09,107.5,106.98,107.2,142748.0,104.3637,104.7633,104.2565,104.4709,142748.0
2023-10-02 09:30:00,107.45,107.97,106.25,106.55,70727.0,104.7146,105.2213,103.5451,103.8375,70727.0
2023-10-02 10:00:00,106.49,106.98,106.48,106.6,44548.0,103.779,104.2565,103.7693,103.8862,44548.0
2023-10-02 10:30:00,106.59,106.77,105.77,106.01,35506.0,103.8765,104.0519,103.0774,103.3112,35506.0
2023-10-02 11:00:00,106.14,106.25,105.58,106.0,30173.0,103.4379,103.5451,102.8922,103.3015,30173.0
2023-10-02 11:30:00,106.02,106.18,105.79,105.93,17892.0,103.321,103.4769,103.0968,103.2333,17892.0
2023-10-02 12:00:00,106.02,106.31,105.8,106.25,21653.0,103.321,103.6036,103.1066,103.5451,21653.0
2023-10-02 12:30:00,106.21,106.23,105.78,105.96,11665.0,103.5062,103.5256,103.0871,103.2625,11665.0
2023-10-02 13:00:00,106.0,106.31,105.84,106.19,20739.0,103.3015,103.6036,103.1456,103.4867,20739.0
2023-10-02 13:30:00,106.21,106.33,105.98,106.17,33491.0,103.5062,103.6231,103.282,103.4672,33491.0
2023-10-02 14:00:00,106.2,106.41,105.89,105.93,31983.0,103.4964,103.7011,103.1943,103.2333,31983.0
2023-10-02 14:30:00,105.98,106.12,105.63,105.64,26575.0,103.282,103.4184,102.9409,102.9507,26575.0
2023-10-02 15:00:00,105.67,105.76,105.28,105.61,82079.0,102.9799,103.0676,102.5998,102.9214,82079.0
2023-10-02 15:30:00,105.59,106.36,105.5,106.31,157140.0,102.9019,103.6523,102.8142,103.6036,157140.0
2023-10-03 09:30:00,105.46,106.86,105.2,106.73,57686.0,102.7752,104.1396,102.5219,104.0129,57686.0
2023-10-03 10:00:00,106.68,106.68,105.78,105.78,31333.0,103.9642,103.9642,103.0871,103.0871,31333.0
2023-10-03 10:30:00,105.73,105.76,105.04,105.04,86220.0,103.0384,103.0676,102.3659,102.3659,86220.0
2023-10-03 11:00:00,105.02,105.84,104.83,105.64,47836.0,102.3464,103.1456,102.1613,102.9507,47836.0
2023-10-03 11:30:00,105.58,105.73,105.46,105.7,23799.0,102.8922,103.0384,102.7752,103.0091,23799.0
2023-10-03 12:00:00,105.73,106.32,105.69,106.31,38543.0,103.0384,103.6133,102.9994,103.6036,38543.0
2023-10-03 12:30:00,106.34,106.52,106.08,106.28,17762.0,103.6328,103.8083,103.3795,103.5744,17762.0
2023-10-03 13:00:00,106.34,106.38,106.09,106.23,13385.0,103.6328,103.6718,103.3892,103.5256,13385.0
2023-10-03 13:30:00,106.18,106.27,105.95,105.98,18764.0,103.4769,103.5646,103.2528,103.282,18764.0
2023-10-03 14:00:00,105.98,106.02,104.91,105.08,64379.0,103.282,103.321,102.2392,102.4049,64379.0
2023-10-03 14:30:00,105.06,105.87,105.02,105.72,60293.0,102.3854,103.1748,102.3464,103.0286,60293.0
2023-10-03 15:00:00,105.71,106.17,105.69,106.0,33158.0,103.0189,103.4672,102.9994,103.3015,33158.0
2023-10-03 15:30:00,106.0,106.4,105.89,106.21,135988.0,103.3015,103.6913,103.1943,103.5062,135988.0
2023-10-04 09:30:00,106.06,107.19,105.51,106.9,75644.0,103.36,104.4612,102.824,104.1786,75644.0
2023-10-04 10:00:00,106.85,106.85,106.01,106.07,48905.0,104.1299,104.1299,103.3112,103.3697,48905.0
2023-10-04 10:30:00,106.11,106.66,105.93,106.2,28152.0,103.4087,103.9447,103.2333,103.4964,28152.0
2023-10-04 11:00:00,106.17,106.79,105.89,106.79,23808.0,103.4672,104.0714,103.1943,104.0714,23808.0
2023-10-04 11:30:00,106.78,107.29,106.63,107.29,33110.0,104.0616,104.5587,103.9155,104.5587,33110.0
2023-10-04 12:00:00,107.3,107.78,107.0,107.76,40638.0,104.5684,105.0362,104.276,105.0167,40638.0
2023-10-04 12:30:00,107.8,108.1,107.68,107.91,65746.0,105.0557,105.348,104.9387,105.1629,65746.0
2023-10-04 13:00:00,107.9,107.93,107.48,107.51,33635.0,105.1531,105.1824,104.7438,104.7731,33635.0
2023-10-04 13:30:00,107.48,107.57,107.0,107.01,19025.0,104.7438,104.8315,104.276,104.2858,19025.0
2023-10-04 14:00:00,106.94,106.99,106.24,106.35,27058.0,104.2176,104.2663,103.5354,103.6426,27058.0
2023-10-04 14:30:00,106.34,106.61,106.28,106.58,30571.0,103.6328,103.896,103.5744,103.8667,30571.0
2023-10-04 15:00:00,106.59,106.81,106.43,106.53,36833.0,103.8765,104.0909,103.7205,103.818,36833.0
2023-10-04 15:30:00,106.53,106.74,106.35,106.56,116431.0,103.818,104.0227,103.6426,103.8472,116431.0
2023-10-05 09:30:00,105.72,106.65,105.5,106.64,56898.0,103.0286,103.9349,102.8142,103.9252,56898.0
2023-10-05 10:00:00,106.72,106.72,105.77,105.91,25500.0,104.0032,104.0032,103.0774,103.2138,25500.0
2023-10-05 10:30:00,105.9,106.68,105.84,106.44,28299.0,103.204,103.9642,103.1456,103.7303,28299.0
2023-10-05 11:00:00,106.44,106.56,106.11,106.49,24722.0,103.7303,103.8472,103.4087,103.779,24722.0
2023-10-05 11:30:00,106.43,107.18,106.31,107.06,47058.0,103.7205,104.4515,103.6036,104.3345,47058.0
2023-10-05 12:00:00,107.0,107.19,106.54,106.81,23363.0,104.276,104.4612,103.8277,104.0909,23363.0
2023-10-05 12:30:00,106.85,107.0,106.5,107.0,13459.0,104.1299,104.276,103.7888,104.276,13459.0
2023-10-05 13:00:00,107.05,107.09,106.64,106.99,19784.0,104.3248,104.3637,103.9252,104.2663,19784.0
2023-10-05 13:30:00,106.95,107.36,106.92,107.22,16682.0,104.2273,104.6269,104.1981,104.4904,16682.0
2023-10-05 14:00:00,107.24,107.3,107.06,107.1,13465.0,104.5099,104.5684,104.3345,104.3735,13465.0
2023-10-05 14:30:00,107.16,107.52,107.14,107.43,16590.0,104.432,104.7828,104.4125,104.6951,16590.0
2023-10-05 15:00:00,107.43,107.5,106.96,107.37,32933.0,104.6951,104.7633,104.2371,104.6366,32933.0
2023-10-05 15:30:00,107.39,107.57,106.93,106.98,167691.0,104.6561,104.8315,104.2078,104.2565,167691.0
2023-10-06 09:30:00,107.7,107.94,107.11,107.52,49997.0,104.9582,105.1921,104.3832,104.7828,49997.0
2023-10-06 10:00:00,107.47,107.47,106.58,107.09,32981.0,104.7341,104.7341,103.8667,104.3637,32981.0
2023-10-06 10:30:00,107.07,107.93,107.07,107.67,36768.0,104.3443,105.1824,104.3443,104.929,36768.0
2023-10-06 11:00:00,107.69,107.94,107.13,107.35,24166.0,104.9485,105.1921,104.4027,104.6171,24166.0
2023-10-06 11:30:00,107.39,108.6,107.26,108.56,26153.0,104.6561,105.8353,104.5294,105.7963,26153.0
2023-10-06 12:00:00,108.56,108.66,108.34,108.52,13509.0,105.7963,105.8938,105.5819,105.7573,13509.0
2023-10-06 12:30:00,108.45,108.88,108.19,108.4,27558.0,105.6891,106.1082,105.4357,105.6404,27558.0
2023-10-06 13:00:00,108.38,108.59,108.05,108.53,17373.0,105.6209,105.8256,105.2993,105.7671,17373.0
2023-10-06 13:30:00,108.56,108.58,108.25,108.53,20630.0,105.7963,105.8158,105.4942,105.7671,20630.0
2023-10-06 14:00:00,108.58,108.81,108.4,108.75,26315.0,105.8158,106.04,105.6404,105.9815,26315.0
2023-10-06 14:30:00,108.73,109.33,108.73,109.08,44445.0,105.962,106.5467,105.962,106.3031,44445.0
2023-10-06 15:00:00,109.1,109.1,108.77,108.92,22885.0,106.3226,106.3226,106.001,106.1472,22885.0
2023-10-06 15:30:00,108.91,108.94,108.24,108.26,96456.0,106.1374,106.1667,105.4845,105.504,96456.0
2023-10-09 09:30:00,107.88,108.46,106.72,106.85,33624.0,105.1336,105.6989,104.0032,104.1299,33624.0
2023-10-09 10:00:00,106.8,107.52,106.22,107.49,21090.0,104.0811,104.7828,103.5159,104.7536,21090.0
2023-10-09 10:30:00,107.52,107.71,107.3,107.53,15890.0,104.7828,104.968,104.5684,104.7925,15890.0
2023-10-09 11:00:00,107.55,108.06,107.47,108.05,19166.0,104.812,105.3091,104.7341,105.2993,19166.0
2023-10-09 11:30:00,108.03,108.17,107.92,108.17,23308.0,105.2798,105.4163,105.1726,105.4163,23308.0
2023-10-09 12:00:00,108.19,108.32,107.94,107.94,15692.0,105.4357,105.5624,105.1921,105.1921,15692.0
2023-10-09 12:30:00,107.96,108.25,107.88,108.11,43356.0,105.2116,105.4942,105.1336,105.3578,43356.0
2023-10-09 13:00:00,108.13,108.2,108.01,108.15,17468.0,105.3773,105.4455,105.2603,105.3968,17468.0
2023-10-09 13:30:00,108.18,108.74,108.13,108.74,28354.0,105.426,105.9717,105.3773,105.9717,28354.0
2023-10-09 14:00:00,108.75,108.9,108.52,108.87,21779.0,105.9815,106.1277,105.7573,106.0984,21779.0
2023-10-09 14:30:00,108.87,109.15,108.77,109.08,25581.0,106.0984,106.3713,106.001,106.3031,25581.0
2023-10-09 15:00:00,109.08,109.27,108.85,108.88,47627.0,106.3031,106.4883,106.0789,106.1082,47627.0
2023-10-09 15:30:00,108.84,108.86,108.46,108.74,93393.0,106.0692,106.0887,105.6989,105.9717,93393.0
2023-10-10 09:30:00,109.2,110.28,109.2,109.97,37728.0,106.42,107.4725,106.42,107.1704,37728.0
2023-10-10 10:00:00,110.03,110.32,109.89,110.19,31730.0,107.2289,107.5115,107.0925,107.3848,31730.0
2023-10-10 10:30:00,110.15,110.45,110.01,110.35,23123.0,107.3458,107.6382,107.2094,107.5408,23123.0
2023-10-10 11:00:00,110.34,110.91,110.26,110.83,36913.0,107.531,108.0865,107.453,108.0085,36913.0
2023-10-10 11:30:00,110.84,111.06,110.64,111.04,21285.0,108.0183,108.2327,107.8234,108.2132,21285.0
2023-10-10 12:00:00,111.04,111.36,111.0,111.34,23164.0,108.2132,108.525,108.1742,108.5056,23164.0
2023-10-10 12:30:00,111.35,111.43,111.1,111.3,24701.0,108.5153,108.5933,108.2717,108.4666,24701.0
2023-10-10 13:00:00,111.29,111.29,110.58,110.7,30450.0,108.4568,108.4568,107.7649,107.8818,30450.0
2023-10-10 13:30:00,110.68,110.76,110.45,110.47,32079.0,107.8624,107.9403,107.6382,107.6577,32079.0
2023-10-10 14:00:00,110.49,110.61,110.18,110.37,30618.0,107.6772,107.7941,107.3751,107.5602,30618.0
2023-10-10 14:30:00,110.34,110.5,110.11,110.26,32363.0,107.531,107.6869,107.3069,107.453,32363.0
2023-10-10 15:00:00,110.25,110.41,110.05,110.13,40119.0,107.4433,107.5992,107.2484,107.3264,40119.0
2023-10-10 15:30:00,110.11,110.33,109.69,109.76,135064.0,107.3069,107.5213,106.8976,106.9658,135064.0
2023-10-11 09:30:00,109.77,111.13,109.77,110.46,42107.0,106.9755,108.3009,106.9755,107.648,42107.0
2023-10-11 10:00:00,110.46,110.69,109.74,110.02,23298.0,107.648,107.8721,106.9463,107.2192,23298.0
2023-10-11 10:30:00,110.02,110.04,109.42,109.9,21825.0,107.2192,107.2386,106.6344,107.1022,21825.0
2023-10-11 11:00:00,109.89,109.97,109.33,109.47,28829.0,107.0925,107.1704,106.5467,106.6832,28829.0
2023-10-11 11:30:00,109.51,109.71,109.27,109.35,38031.0,106.7221,106.917,106.4883,106.5662,38031.0
2023-10-11 12:00:00,109.38,109.51,109.26,109.39,28044.0,106.5954,106.7221,106.4785,106.6052,28044.0
2023-10-11 12:30:00,109.34,109.54,109.15,109.39,31712.0,106.5565,106.7514,106.3713,106.6052,31712.0
2023-10-11 13:00:00,109.37,109.88,109.37,109.68,19937.0,106.5857,107.0827,106.5857,106.8878,19937.0
2023-10-11 13:30:00,109.66,109.88,109.49,109.85,27747.0,106.8683,107.0827,106.7026,107.0535,27747.0
2023-10-11 14:00:00,109.9,109.99,109.46,109.68,58830.0,107.1022,107.1899,106.6734,106.8878,58830.0
2023-10-11 14:30:00,109.76,110.17,109.76,110.07,30836.0,106.9658,107.3653,106.9658,107.2679,30836.0
2023-10-11 15:00:00,110.04,110.25,109.78,110.23,51429.0,107.2386,107.4433,106.9853,107.4238,51429.0
2023-10-11 15:30:00,110.26,110.66,110.19,110.47,85053.0,107.453,107.8429,107.3848,107.6577,85053.0
2023-10-12 09:30:00,109.32,109.51,106.61,107.19,67363.0,106.537,106.7221,103.896,104.4612,67363.0
2023-10-12 10:00:00,107.11,107.26,106.05,107.04,71518.0,104.3832,104.5294,103.3502,104.315,71518.0
2023-10-12 10:30:00,107.0,107.0,105.79,105.97,42193.0,104.276,104.276,103.0968,103.2723,42193.0
2023-10-12 11:00:00,105.9,106.44,105.69,106.25,29112.0,103.204,103.7303,102.9994,103.5451,29112.0
2023-10-12 11:30:00,106.27,106.53,105.89,106.0,27811.0,103.5646,103.818,103.1943,103.3015,27811.0
2023-10-12 12:00:00,106.0,106.18,105.51,105.69,41209.0,103.3015,103.4769,102.824,102.9994,41209.0
2023-10-12 12:30:00,105.77,106.28,105.28,105.53,44598.0,103.0774,103.5744,102.5998,102.8435,44598.0
2023-10-12 13:00:00,105.53,105.8,104.71,104.78,97850.0,102.8435,103.1066,102.0443,102.1126,97850.0
2023-10-12 13:30:00,104.69,105.31,104.68,105.13,38104.0,102.0248,102.6291,102.0151,102.4536,38104.0
2023-10-12 14:00:00,105.18,105.55,104.94,105.5,24917.0,102.5024,102.863,102.2685,102.8142,24917.0
2023-10-12 14:30:00,105.48,106.16,105.48,105.98,21502.0,102.7947,103.4574,102.7947,103.282,21502.0
2023-10-12 15:00:00,106.02,106.38,105.96,106.21,36041.0,103.321,103.6718,103.2625,103.5062,36041.0
2023-10-12 15:30:00,106.2,106.32,105.64,105.82,159393.0,103.4964,103.6133,102.9507,103.1261,159393.0
2023-10-13 09:30:00,105.5,107.07,105.5,106.17,42789.0,102.8142,104.3443,102.8142,103.4672,42789.0
2023-10-13 10:00:00,106.08,106.14,105.07,105.2,46217.0,103.3795,103.4379,102.3952,102.5219,46217.0
2023-10-13 10:30:00,105.29,106.08,105.1,105.21,52887.0,102.6096,103.3795,102.4244,102.5316,52887.0
2023-10-13 11:00:00,105.22,105.38,104.88,105.3,40353.0,102.5414,102.6973,102.21,102.6193,40353.0
2023-10-13 11:30:00,105.33,105.79,105.16,105.53,28664.0,102.6486,103.0968,102.4829,102.8435,28664.0
2023-10-13 12:00:00,105.51,105.98,105.48,105.93,15782.0,102.824,103.282,102.7947,103.2333,15782.0
2023-10-13 12:30:00,105.9,105.95,105.51,105.71,12536.0,103.204,103.2528,102.824,103.0189,12536.0
2023-10-13 13:00:00,105.74,105.77,105.18,105.19,22943.0,103.0481,103.0774,102.5024,102.5121,22943.0
2023-10-13 13:30:00,105.19,105.68,105.16,105.59,22256.0,102.5121,102.9896,102.4829,102.9019,22256.0
2023-10-13 14:00:00,105.62,105.94,105.48,105.88,18481.0,102.9312,103.243,102.7947,103.1846,18481.0
2023-10-13 14:30:00,105.93,106.09,105.58,105.98,20250.0,103.2333,103.3892,102.8922,103.282,20250.0
2023-10-13 15:00:00,105.92,106.23,105.72,105.99,25569.0,103.2235,103.5256,103.0286,103.2918,25569.0
2023-10-13 15:30:00,106.0,106.17,105.77,105.91,93547.0,103.3015,103.4672,103.0774,103.2138,93547.0
2023-10-16 09:30:00,107.32,107.9,105.73,106.53,49504.0,104.5879,105.1531,103.0384,103.818,49504.0
2023-10-16 10:00:00,106.53,106.6,106.01,106.56,22642.0,103.818,103.8862,103.3112,103.8472,22642.0
2023-10-16 10:30:00,106.63,106.76,105.8,105.9,23247.0,103.9155,104.0421,103.1066,103.204,23247.0
2023-10-16 11:00:00,105.95,106.07,105.23,105.23,31294.0,103.2528,103.3697,102.5511,102.5511,31294.0
2023-10-16 11:30:00,105.26,105.53,105.18,105.4,27061.0,102.5803,102.8435,102.5024,102.7168,27061.0
2023-10-16 12:00:00,105.41,105.52,105.12,105.13,22115.0,102.7265,102.8337,102.4439,102.4536,22115.0
2023-10-16 12:30:00,105.11,105.41,105.1,105.26,14429.0,102.4342,102.7265,102.4244,102.5803,14429.0
2023-10-16 13:00:00,105.28,105.51,104.52,104.69,20761.0,102.5998,102.824,101.8592,102.0248,20761.0
2023-10-16 13:30:00,104.75,105.02,104.75,104.86,20542.0,102.0833,102.3464,102.0833,102.1905,20542.0
2023-10-16 14:00:00,104.85,105.0,104.67,104.67,17751.0,102.1808,102.327,102.0054,102.0054,17751.0
2023-10-16 14:30:00,104.62,105.1,104.62,105.07,24993.0,101.9566,102.4244,101.9566,102.3952,24993.0
2023-10-16 15:00:00,105.06,105.18,104.91,105.0,39799.0,102.3854,102.5024,102.2392,102.327,39799.0
2023-10-16 15:30:00,105.04,105.06,104.66,104.72,136920.0,102.3659,102.3854,101.9956,102.0541,136920.0
2023-10-17 09:30:00,103.6,105.35,103.51,105.35,50511.0,100.9626,102.668,100.8749,102.668,50511.0
2023-10-17 10:00:00,105.26,106.7,105.26,106.52,59107.0,102.5803,103.9837,102.5803,103.8083,59107.0
2023-10-17 10:30:00,106.49,106.88,106.25,106.41,27791.0,103.779,104.1591,103.5451,103.7011,27791.0
2023-10-17 11:00:00,106.45,106.85,106.26,106.55,30101.0,103.74,104.1299,103.5549,103.8375,30101.0
2023-10-17 11:30:00,106.55,107.21,106.55,107.09,37097.0,103.8375,104.4807,103.8375,104.3637,37097.0
2023-10-17 12:00:00,107.2,107.21,106.88,107.03,16772.0,104.4709,104.4807,104.1591,104.3053,16772.0
2023-10-17 12:30:00,107.04,107.04,106.47,106.5,20154.0,104.315,104.315,103.7595,103.7888,20154.0
2023-10-17 13:00:00,106.5,106.5,106.11,106.16,24598.0,103.7888,103.7888,103.4087,103.4574,24598.0
2023-10-17 13:30:00,106.18,106.54,105.99,106.48,41159.0,103.4769,103.8277,103.2918,103.7693,41159.0
2023-10-17 14:00:00,106.48,106.78,106.3,106.75,29472.0,103.7693,104.0616,103.5939,104.0324,29472.0
2023-10-17 14:30:00,106.77,107.08,106.76,106.91,27847.0,104.0519,104.354,104.0421,104.1883,27847.0
2023-10-17 15:00:00,106.9,107.24,106.89,107.0,29940.0,104.1786,104.5099,104.1688,104.276,29940.0
2023-10-17 15:30:00,107.0,107.02,106.64,106.78,100948.0,104.276,104.2955,103.9252,104.0616,100948.0
2023-10-18 09:30:00,105.26,105.47,104.35,104.66,49342.0,102.5803,102.785,101.6935,101.9956,49342.0
2023-10-18 10:00:00,104.7,105.25,104.32,104.97,38682.0,102.0346,102.5706,101.6643,102.2977,38682.0
2023-10-18 10:30:00,104.93,104.99,104.11,104.34,23717.0,102.2587,102.3172,101.4596,101.6838,23717.0
2023-10-18 11:00:00,104.33,104.37,103.82,103.97,17499.0,101.674,101.713,101.177,101.3232,17499.0
2023-10-18 11:30:00,103.98,104.08,103.62,103.77,16683.0,101.3329,101.4304,100.9821,101.1283,16683.0
2023-10-18 12:00:00,103.78,104.01,103.45,103.63,19036.0,101.138,101.3622,100.8164,100.9918,19036.0
2023-10-18 12:30:00,103.65,103.83,103.44,103.55,30767.0,101.0113,101.1867,100.8067,100.9139,30767.0
2023-10-18 13:00:00,103.57,104.1,103.37,103.67,52980.0,100.9334,101.4499,100.7384,101.0308,52980.0
2023-10-18 13:30:00,103.6,103.7,103.24,103.66,35672.0,100.9626,101.06,100.6118,101.0211,35672.0
2023-10-18 14:00:00,103.64,103.69,103.38,103.5,59152.0,101.0016,101.0503,100.7482,100.8651,59152.0
2023-10-18 14:30:00,103.48,103.65,102.93,103.12,35826.0,100.8456,101.0113,100.3097,100.4948,35826.0
2023-10-18 15:00:00,103.13,103.39,102.94,103.22,62003.0,100.5046,100.7579,100.3194,100.5923,62003.0
2023-10-18 15:30:00,103.19,103.62,103.08,103.46,201214.0,100.563,100.9821,100.4558,100.8262,201214.0
2023-10-19 09:30:00,104.81,106.2,100.62,105.96,195300.0,102.1418,103.4964,98.0585,103.2625,195300.0
2023-10-19 10:00:00,105.82,107.42,105.7,107.19,133380.0,103.1261,104.6853,103.0091,104.4612,133380.0
2023-10-19 10:30:00,107.18,107.18,105.87,106.02,97997.0,104.4515,104.4515,103.1748,103.321,97997.0
2023-10-19 11:00:00,106.02,108.2,106.01,107.24,122883.0,103.321,105.4455,103.3112,104.5099,122883.0
2023-10-19 11:30:00,107.31,107.42,98.25,101.36,409230.0,104.5781,104.6853,95.7488,98.7796,409230.0
2023-10-19 12:00:00,101.45,102.26,99.87,101.58,165354.0,98.8673,99.6567,97.3276,98.994,165354.0
2023-10-19 12:30:00,101.58,101.96,100.12,101.64,89938.0,98.994,99.3643,97.5712,99.0525,89938.0
2023-10-19 13:00:00,101.67,102.51,101.47,101.7,104852.0,99.0817,99.9003,98.8868,99.111,104852.0
2023-10-19 13:30:00,101.77,101.85,100.56,100.75,120934.0,99.1792,99.2571,98.0,98.1851,120934.0
2023-10-19 14:00:00,100.75,100.97,100.05,100.26,84873.0,98.1851,98.3995,97.503,97.7076,84873.0
2023-10-19 14:30:00,100.17,100.25,99.61,100.0,156048.0,97.6199,97.6979,97.0742,97.4542,156048.0
2023-10-19 15:00:00,100.0,100.25,99.3,99.54,168669.0,97.4542,97.6979,96.7721,97.006,168669.0
2023-10-19 15:30:00,99.58,99.73,99.02,99.2,384382.0,97.0449,97.1911,96.4992,96.6746,384382.0
2023-10-20 09:30:00,98.77,101.91,98.57,99.57,153087.0,96.2556,99.3156,96.0606,97.0352,153087.0
2023-10-20 10:00:00,99.52,100.13,99.08,99.58,73231.0,96.9865,97.5809,96.5577,97.0449,73231.0
2023-10-20 10:30:00,99.69,100.54,99.4,100.2,51198.0,97.1521,97.9805,96.8695,97.6492,51198.0
2023-10-20 11:00:00,100.12,100.31,99.67,99.94,30119.0,97.5712,97.7563,97.1326,97.3958,30119.0
2023-10-20 11:30:00,99.86,100.05,99.33,99.86,34694.0,97.3178,97.503,96.8013,97.3178,34694.0
2023-10-20 12:00:00,99.89,99.89,99.25,99.58,20379.0,97.347,97.347,96.7233,97.0449,20379.0
2023-10-20 12:30:00,99.59,100.2,99.51,100.14,54908.0,97.0547,97.6492,96.9767,97.5907,54908.0
2023-10-20 13:00:00,100.08,100.33,99.51,100.2,34265.0,97.5322,97.7758,96.9767,97.6492,34265.0
2023-10-20 13:30:00,100.22,100.35,99.72,100.25,49402.0,97.6686,97.7953,97.1814,97.6979,49402.0
2023-10-20 14:00:00,100.27,100.32,99.75,99.87,40655.0,97.7174,97.7661,97.2106,97.3276,40655.0
2023-10-20 14:30:00,99.9,100.19,99.61,99.66,36135.0,97.3568,97.6394,97.0742,97.1229,36135.0
2023-10-20 15:00:00,99.68,99.93,99.63,99.89,57346.0,97.1424,97.386,97.0937,97.347,57346.0
2023-10-20 15:30:00,99.93,99.93,98.94,98.95,266966.0,97.386,97.386,96.4212,96.431,266966.0
2023-10-23 09:30:00,98.73,100.56,98.32,100.08,84293.0,96.2166,98.0,95.817,97.5322,84293.0
2023-10-23 10:00:00,100.27,100.66,99.32,100.16,54267.0,97.7174,98.0974,96.7916,97.6102,54267.0
2023-10-23 10:30:00,100.15,100.37,99.74,100.2,44764.0,97.6004,97.8148,97.2009,97.6492,44764.0
2023-10-23 11:00:00,100.11,100.76,99.97,100.6,36736.0,97.5614,98.1949,97.425,98.039,36736.0
2023-10-23 11:30:00,100.74,101.11,100.64,101.07,28547.0,98.1754,98.536,98.0779,98.497,28547.0
2023-10-23 12:00:00,101.05,101.08,100.54,100.73,29265.0,98.4775,98.5067,97.9805,98.1657,29265.0
2023-10-23 12:30:00,100.72,100.93,100.41,100.93,32933.0,98.1559,98.3606,97.8538,98.3606,32933.0
2023-10-23 13:00:00,100.86,100.96,100.48,100.62,20934.0,98.2923,98.3898,97.922,98.0585,20934.0
2023-10-23 13:30:00,100.54,100.78,100.52,100.58,35063.0,97.9805,98.2144,97.961,98.0195,35063.0
2023-10-23 14:00:00,100.58,100.62,99.72,100.22,49726.0,98.0195,98.0585,97.1814,97.6686,49726.0
2023-10-23 14:30:00,100.21,100.25,99.6,99.73,43584.0,97.6589,97.6979,97.0644,97.1911,43584.0
2023-10-23 15:00:00,99.73,99.84,98.83,98.89,47694.0,97.1911,97.2983,96.314,96.3725,47694.0
2023-10-23 15:30:00,98.88,99.27,98.57,98.75,138880.0,96.3628,96.7428,96.0606,96.2361,138880.0
2023-10-24 09:30:00,99.56,101.74,98.74,101.74,111277.0,97.0254,99.1499,96.2263,99.1499,111277.0
2023-10-24 10:00:00,101.77,102.29,101.19,102.23,131604.0,99.1792,99.6859,98.6139,99.6275,131604.0
2023-10-24 10:30:00,102.34,102.59,101.82,102.3,59446.0,99.7347,99.9783,99.2279,99.6957,59446.0
2023-10-24 11:00:00,102.33,102.38,101.4,101.59,60577.0,99.7249,99.7737,98.8186,99.0038,60577.0
2023-10-24 11:30:00,101.64,101.96,101.38,101.74,114634.0,99.0525,99.3643,98.7991,99.1499,114634.0
2023-10-24 12:00:00,101.78,102.1,101.59,102.0,49457.0,99.1889,99.5008,99.0038,99.4033,49457.0
2023-10-24 12:30:00,102.0,102.16,101.66,101.74,78694.0,99.4033,99.5593,99.072,99.1499,78694.0
2023-10-24 13:00:00,101.78,101.8,101.38,101.65,70130.0,99.1889,99.2084,98.7991,99.0622,70130.0
2023-10-24 13:30:00,101.7,101.79,101.29,101.32,30351.0,99.111,99.1987,98.7114,98.7406,30351.0
2023-10-24 14:00:00,101.35,101.6,101.08,101.53,59467.0,98.7699,99.0135,98.5067,98.9453,59467.0
2023-10-24 14:30:00,101.53,101.94,101.49,101.75,55736.0,98.9453,99.3449,98.9063,99.1597,55736.0
2023-10-24 15:00:00,101.71,102.35,101.65,102.23,68103.0,99.1207,99.7444,99.0622,99.6275,68103.0
2023-10-24 15:30:00,102.26,102.27,101.45,101.63,202650.0,99.6567,99.6665,98.8673,99.0427,202650.0
2023-10-25 09:30:00,101.37,101.7,100.76,100.87,38007.0,98.7894,99.111,98.1949,98.3021,38007.0
2023-10-25 10:00:00,100.83,100.83,99.32,99.4,35356.0,98.2631,98.2631,96.7916,96.8695,35356.0
2023-10-25 10:30:00,99.39,100.22,99.09,99.93,44992.0,96.8598,97.6686,96.5674,97.386,44992.0
2023-10-25 11:00:00,99.96,100.4,99.93,100.3,34873.0,97.4153,97.8441,97.386,97.7466,34873.0
2023-10-25 11:30:00,100.29,100.34,99.99,100.04,30241.0,97.7369,97.7856,97.4445,97.4932,30241.0
2023-10-25 12:00:00,100.04,100.04,99.4,99.51,24296.0,97.4932,97.4932,96.8695,96.9767,24296.0
2023-10-25 12:30:00,99.51,99.73,99.04,99.21,24401.0,96.9767,97.1911,96.5187,96.6844,24401.0
2023-10-25 13:00:00,99.21,99.75,99.01,99.67,41692.0,96.6844,97.2106,96.4894,97.1326,41692.0
2023-10-25 13:30:00,99.72,99.81,99.39,99.69,32926.0,97.1814,97.2691,96.8598,97.1521,32926.0
2023-10-25 14:00:00,99.69,99.85,99.59,99.81,26696.0,97.1521,97.3081,97.0547,97.2691,26696.0
2023-10-25 14:30:00,99.83,100.03,99.68,99.84,35327.0,97.2886,97.4835,97.1424,97.2983,35327.0
2023-10-25 15:00:00,99.84,99.97,99.7,99.95,56146.0,97.2983,97.425,97.1619,97.4055,56146.0
2023-10-25 15:30:00,99.98,100.03,99.67,99.85,126700.0,97.4348,97.4835,97.1326,97.3081,126700.0
2023-10-26 09:30:00,100.2,103.86,100.2,103.13,116514.0,97.6492,101.216,97.6492,100.5046,116514.0
2023-10-26 10:00:00,103.07,103.12,101.32,101.94,129229.0,100.4461,100.4948,98.7406,99.3449,129229.0
2023-10-26 10:30:00,101.94,102.39,101.32,102.35,86739.0,99.3449,99.7834,98.7406,99.7444,86739.0
2023-10-26 11:00:00,102.39,102.69,102.14,102.42,62705.0,99.7834,100.0758,99.5398,99.8126,62705.0
2023-10-26 11:30:00,102.47,102.98,102.4,102.42,40030.0,99.8614,100.3584,99.7931,99.8126,40030.0
2023-10-26 12:00:00,102.39,102.55,101.92,102.52,27432.0,99.7834,99.9393,99.3254,99.9101,27432.0
2023-10-26 12:30:00,102.51,102.96,102.42,102.68,30814.0,99.9003,100.3389,99.8126,100.066,30814.0
2023-10-26 13:00:00,102.67,102.9,102.52,102.61,24080.0,100.0563,100.2804,99.9101,99.9978,24080.0
2023-10-26 13:30:00,102.6,103.37,102.48,103.3,37213.0,99.9881,100.7384,99.8711,100.6702,37213.0
2023-10-26 14:00:00,103.36,103.76,103.32,103.7,55761.0,100.7287,101.1185,100.6897,101.06,55761.0
2023-10-26 14:30:00,103.69,103.83,103.52,103.61,40955.0,101.0503,101.1867,100.8846,100.9723,40955.0
2023-10-26 15:00:00,103.6,103.75,103.1,103.11,48757.0,100.9626,101.1088,100.4753,100.4851,48757.0
2023-10-26 15:30:00,103.11,103.19,102.34,102.38,158612.0,100.4851,100.563,99.7347,99.7737,158612.0
2023-10-27 09:30:00,102.84,103.09,101.85,102.38,32557.0,100.2219,100.4656,99.2571,99.7737,32557.0
2023-10-27 10:00:00,102.27,103.23,101.66,103.2,22171.0,99.6665,100.602,99.072,100.5728,22171.0
2023-10-27 10:30:00,103.27,103.82,103.13,103.77,37555.0,100.641,101.177,100.5046,101.1283,37555.0
2023-10-27 11:00:00,103.83,104.34,103.61,104.22,30206.0,101.1867,101.6838,100.9723,101.5668,30206.0
2023-10-27 11:30:00,104.19,104.55,104.0,104.47,44875.0,101.5376,101.8884,101.3524,101.8104,44875.0
2023-10-27 12:00:00,104.47,104.56,103.71,103.91,56500.0,101.8104,101.8982,101.0698,101.2647,56500.0
2023-10-27 12:30:00,103.81,103.93,103.61,103.72,39563.0,101.1672,101.2842,100.9723,101.0795,39563.0
2023-10-27 13:00:00,103.79,103.93,103.1,103.5,30427.0,101.1478,101.2842,100.4753,100.8651,30427.0
2023-10-27 13:30:00,103.52,103.66,103.36,103.51,44059.0,100.8846,101.0211,100.7287,100.8749,44059.0
2023-10-27 14:00:00,103.56,103.89,103.28,103.77,49829.0,100.9236,101.2452,100.6507,101.1283,49829.0
2023-10-27 14:30:00,103.76,104.29,103.56,103.84,54761.0,101.1185,101.635,100.9236,101.1965,54761.0
2023-10-27 15:00:00,103.87,104.31,103.62,104.31,57211.0,101.2257,101.6545,100.9821,101.6545,57211.0
2023-10-27 15:30:00,104.3,104.32,103.9,104.13,203044.0,101.6448,101.6643,101.255,101.4791,203044.0
2023-10-30 09:30:00,104.74,105.28,102.86,103.65,42609.0,102.0736,102.5998,100.2414,101.0113,42609.0
2023-10-30 10:00:00,103.66,104.08,103.22,103.44,23760.0,101.0211,101.4304,100.5923,100.8067,23760.0
2023-10-30 10:30:00,103.44,104.3,103.21,104.29,34434.0,100.8067,101.6448,100.5825,101.635,34434.0
2023-10-30 11:00:00,104.32,104.77,104.25,104.34,27551.0,101.6643,102.1028,101.596,101.6838,27551.0
2023-10-30 11:30:00,104.33,104.53,104.2,104.52,25132.0,101.674,101.8689,101.5473,101.8592,25132.0
2023-10-30 12:00:00,104.51,104.51,103.52,103.63,36245.0,101.8494,101.8494,100.8846,100.9918,36245.0
2023-10-30 12:30:00,103.7,103.93,103.39,103.65,49297.0,101.06,101.2842,100.7579,101.0113,49297.0
2023-10-30 13:00:00,103.64,103.94,103.41,103.86,37725.0,101.0016,101.2939,100.7774,101.216,37725.0
2023-10-30 13:30:00,103.86,103.94,103.74,103.94,41230.0,101.216,101.2939,101.099,101.2939,41230.0
2023-10-30 14:00:00,103.97,104.21,103.7,104.2,71123.0,101.3232,101.5571,101.06,101.5473,71123.0
2023-10-30 14:30:00,104.19,104.74,104.09,104.4,73154.0,101.5376,102.0736,101.4401,101.7422,73154.0
2023-10-30 15:00:00,104.37,104.93,104.32,104.93,80727.0,101.713,102.2587,101.6643,102.2587,80727.0
2023-10-30 15:30:00,104.93,104.95,104.35,104.6,157859.0,102.2587,102.2782,101.6935,101.9371,157859.0
2023-10-31 09:30:00,104.85,105.23,104.08,104.36,55581.0,102.1808,102.5511,101.4304,101.7032,55581.0
2023-10-31 10:00:00,104.35,104.99,104.13,104.8,37641.0,101.6935,102.3172,101.4791,102.132,37641.0
2023-10-31 10:30:00,104.8,105.52,104.65,105.52,31064.0,102.132,102.8337,101.9859,102.8337,31064.0
2023-10-31 11:00:00,105.53,106.3,105.48,106.3,21611.0,102.8435,103.5939,102.7947,103.5939,21611.0
2023-10-31 11:30:00,106.33,106.68,105.93,106.68,31479.0,103.6231,103.9642,103.2333,103.9642,31479.0
2023-10-31 12:00:00,106.62,107.06,106.29,106.75,134215.0,103.9057,104.3345,103.5841,104.0324,134215.0
2023-10-31 12:30:00,106.78,106.91,106.6,106.78,34973.0,104.0616,104.1883,103.8862,104.0616,34973.0
2023-10-31 13:00:00,106.78,106.79,106.39,106.51,47861.0,104.0616,104.0714,103.6816,103.7985,47861.0
2023-10-31 13:30:00,106.48,106.73,106.48,106.71,48427.0,103.7693,104.0129,103.7693,103.9934,48427.0
2023-10-31 14:00:00,106.71,106.85,106.55,106.66,62425.0,103.9934,104.1299,103.8375,103.9447,62425.0
2023-10-31 14:30:00,106.65,107.0,106.61,106.98,54466.0,103.9349,104.276,103.896,104.2565,54466.0
2023-10-31 15:00:00,106.98,107.02,106.72,106.79,51540.0,104.2565,104.2955,104.0032,104.0714,51540.0
2023-10-31 15:30:00,106.79,106.8,106.36,106.6,205602.0,104.0714,104.0811,103.6523,103.8862,205602.0
2023-11-01 09:30:00,107.06,107.1,105.63,106.56,131187.0,104.3345,104.3735,102.9409,103.8472,131187.0
2023-11-01 10:00:00,106.58,106.95,106.4,106.73,52885.0,103.8667,104.2273,103.6913,104.0129,52885.0
2023-11-01 10:30:00,106.73,107.11,106.56,106.76,90989.0,104.0129,104.3832,103.8472,104.0421,90989.0
2023-11-01 11:00:00,106.76,106.89,106.45,106.73,18676.0,104.0421,104.1688,103.74,104.0129,18676.0
2023-11-01 11:30:00,106.73,106.73,106.52,106.65,19105.0,104.0129,104.0129,103.8083,103.9349,19105.0
2023-11-01 12:00:00,106.6,106.83,106.52,106.71,13202.0,103.8862,104.1104,103.8083,103.9934,13202.0
2023-11-01 12:30:00,106.7,106.8,106.45,106.77,20701.0,103.9837,104.0811,103.74,104.0519,20701.0
2023-11-01 13:00:00,106.72,106.87,106.56,106.75,23261.0,104.0032,104.1493,103.8472,104.0324,23261.0
2023-11-01 13:30:00,106.75,106.81,106.59,106.75,28143.0,104.0324,104.0909,103.8765,104.0324,28143.0
2023-11-01 14:00:00,106.75,107.11,106.43,107.08,47675.0,104.0324,104.3832,103.7205,104.354,47675.0
2023-11-01 14:30:00,107.02,108.32,107.01,108.32,69882.0,104.2955,105.5624,104.2858,105.5624,69882.0
2023-11-01 15:00:00,108.35,109.35,108.33,109.19,119700.0,105.5917,106.5662,105.5722,106.4103,119700.0
2023-11-01 15:30:00,109.14,109.32,108.78,109.04,207340.0,106.3616,106.537,106.0107,106.2641,207340.0
2023-11-02 09:30:00,110.0,111.42,109.84,110.39,56788.0,107.1997,108.5835,107.0437,107.5797,56788.0
2023-11-02 10:00:00,110.41,110.79,110.04,110.76,26177.0,107.5992,107.9696,107.2386,107.9403,26177.0
2023-11-02 10:30:00,110.76,111.12,110.32,110.74,33248.0,107.9403,108.2912,107.5115,107.9208,33248.0
2023-11-02 11:00:00,110.74,111.18,110.67,111.06,20395.0,107.9208,108.3496,107.8526,108.2327,20395.0
2023-11-02 11:30:00,111.07,111.22,110.87,110.96,24877.0,108.2424,108.3886,108.0475,108.1352,24877.0
2023-11-02 12:00:00,110.88,111.01,110.33,110.59,30482.0,108.0573,108.184,107.5213,107.7746,30482.0
2023-11-02 12:30:00,110.62,111.24,110.62,111.01,23570.0,107.8039,108.4081,107.8039,108.184,23570.0
2023-11-02 13:00:00,111.07,111.1,110.77,110.89,23684.0,108.2424,108.2717,107.9501,108.067,23684.0
2023-11-02 13:30:00,110.93,111.18,110.82,111.06,47622.0,108.106,108.3496,107.9988,108.2327,47622.0
2023-11-02 14:00:00,111.06,111.06,110.68,110.91,28249.0,108.2327,108.2327,107.8624,108.0865,28249.0
2023-11-02 14:30:00,110.89,111.6,110.82,111.6,61106.0,108.067,108.7589,107.9988,108.7589,61106.0
2023-11-02 15:00:00,111.59,111.87,111.52,111.61,60642.0,108.7492,109.0221,108.681,108.7687,60642.0
2023-11-02 15:30:00,111.63,111.81,111.4,111.53,123616.0,108.7882,108.9636,108.564,108.6907,123616.0
2023-11-03 09:30:00,113.81,114.18,112.15,113.75,66860.0,110.9127,111.2733,109.2949,110.8542,66860.0
2023-11-03 10:00:00,113.86,113.99,112.84,113.1,23374.0,110.9614,111.0881,109.9674,110.2207,23374.0
2023-11-03 10:30:00,112.94,113.17,112.63,112.89,19469.0,110.0648,110.289,109.7627,110.0161,19469.0
2023-11-03 11:00:00,112.97,112.97,112.01,112.41,19619.0,110.0941,110.0941,109.1585,109.5483,19619.0
2023-11-03 11:30:00,112.46,112.78,112.13,112.53,13997.0,109.597,109.9089,109.2754,109.6653,13997.0
2023-11-03 12:00:00,112.6,112.85,112.32,112.45,23621.0,109.7335,109.9771,109.4606,109.5873,23621.0
2023-11-03 12:30:00,112.38,112.71,112.25,112.28,39299.0,109.5191,109.8407,109.3924,109.4216,39299.0
2023-11-03 13:00:00,112.29,112.48,112.05,112.28,29866.0,109.4314,109.6165,109.1975,109.4216,29866.0
2023-11-03 13:30:00,112.26,112.85,112.24,112.78,39339.0,109.4021,109.9771,109.3826,109.9089,39339.0
2023-11-03 14:00:00,112.78,113.13,112.72,113.13,29874.0,109.9089,110.25,109.8504,110.25,29874.0
2023-11-03 14:30:00,113.14,113.51,113.1,113.48,49633.0,110.2597,110.6203,110.2207,110.5911,49633.0
2023-11-03 15:00:00,113.48,113.49,112.59,112.59,62167.0,110.5911,110.6008,109.7237,109.7237,62167.0
2023-11-03 15:30:00,112.62,112.63,111.83,111.87,152151.0,109.753,109.7627,108.9831,109.0221,152151.0
2023-11-06 09:30:00,112.84,112.84,111.79,112.82,60619.0,109.9674,109.9674,108.9441,109.9479,60619.0
2023-11-06 10:00:00,112.83,113.51,112.58,112.86,73443.0,109.9576,110.6203,109.714,109.9869,73443.0
2023-11-06 10:30:00,112.9,113.2,112.48,112.77,40194.0,110.0258,110.3182,109.6165,109.8991,40194.0
2023-11-06 11:00:00,112.68,112.77,112.15,112.27,21373.0,109.8114,109.8991,109.2949,109.4119,21373.0
2023-11-06 11:30:00,112.26,112.49,112.06,112.45,21337.0,109.4021,109.6263,109.2072,109.5873,21337.0
2023-11-06 12:00:00,112.49,112.66,112.23,112.23,19525.0,109.6263,109.7919,109.3729,109.3729,19525.0
2023-11-06 12:30:00,112.23,112.28,111.8,111.96,20449.0,109.3729,109.4216,108.9538,109.1098,20449.0
2023-11-06 13:00:00,111.93,112.04,111.8,111.99,19352.0,109.0805,109.1877,108.9538,109.139,19352.0
2023-11-06 13:30:00,111.94,112.02,111.8,111.88,16438.0,109.0903,109.1682,108.9538,109.0318,16438.0
2023-11-06 14:00:00,111.9,112.04,111.8,111.95,21349.0,109.0513,109.1877,108.9538,109.1,21349.0
2023-11-06 14:30:00,111.97,112.24,111.95,111.96,24545.0,109.1195,109.3826,109.1,109.1098,24545.0
2023-11-06 15:00:00,112.01,112.02,111.41,111.58,38203.0,109.1585,109.1682,108.5738,108.7394,38203.0
2023-11-06 15:30:00,111.58,111.84,111.45,111.81,119575.0,108.7394,108.9928,108.6128,108.9636,119575.0
2023-11-07 09:30:00,111.46,111.46,110.15,110.67,45589.0,108.6225,108.6225,107.3458,107.8526,45589.0
2023-11-07 10:00:00,110.73,110.82,110.15,110.45,30709.0,107.9111,107.9988,107.3458,107.6382,30709.0
2023-11-07 10:30:00,110.4,110.65,109.78,109.8,59840.0,107.5895,107.8331,106.9853,107.0048,59840.0
2023-11-07 11:00:00,109.77,110.15,109.45,109.59,59974.0,106.9755,107.3458,106.6637,106.8001,59974.0
2023-11-07 11:30:00,109.59,109.76,109.46,109.68,34302.0,106.8001,106.9658,106.6734,106.8878,34302.0
2023-11-07 12:00:00,109.57,110.27,109.5,110.04,51519.0,106.7806,107.4628,106.7124,107.2386,51519.0
2023-11-07 12:30:00,109.9,110.03,109.61,109.78,30240.0,107.1022,107.2289,106.8196,106.9853,30240.0
2023-11-07 13:00:00,109.82,110.14,109.78,109.84,21464.0,107.0242,107.3361,106.9853,107.0437,21464.0
2023-11-07 13:30:00,109.84,110.4,109.84,110.17,40277.0,107.0437,107.5895,107.0437,107.3653,40277.0
2023-11-07 14:00:00,110.16,110.29,110.04,110.09,30280.0,107.3556,107.4823,107.2386,107.2874,30280.0
2023-11-07 14:30:00,110.13,110.25,109.86,109.91,21517.0,107.3264,107.4433,107.0632,107.112,21517.0
2023-11-07 15:00:00,109.91,110.55,109.91,110.4,58811.0,107.112,107.7357,107.112,107.5895,58811.0
2023-11-07 15:30:00,110.4,110.73,110.18,110.26,129479.0,107.5895,107.9111,107.3751,107.453,129479.0
2023-11-08 09:30:00,110.45,110.72,109.45,109.81,54186.0,107.6382,107.9013,106.6637,107.0145,54186.0
2023-11-08 10:00:00,109.63,109.7,109.19,109.41,21796.0,106.8391,106.9073,106.4103,106.6247,21796.0
2023-11-08 10:30:00,109.34,109.56,109.25,109.38,23140.0,106.5565,106.7709,106.4688,106.5954,23140.0
2023-11-08 11:00:00,109.38,109.74,109.23,109.26,30442.0,106.5954,106.9463,106.4493,106.4785,30442.0
2023-11-08 11:30:00,109.23,109.61,108.95,109.0,28896.0,106.4493,106.8196,106.1764,106.2251,28896.0
2023-11-08 12:00:00,109.09,109.24,108.8,109.12,21898.0,106.3128,106.459,106.0302,106.3421,21898.0
2023-11-08 12:30:00,109.12,109.46,108.91,109.42,20535.0,106.3421,106.6734,106.1374,106.6344,20535.0
2023-11-08 13:00:00,109.44,109.78,109.1,109.21,45574.0,106.6539,106.9853,106.3226,106.4298,45574.0
2023-11-08 13:30:00,109.25,109.75,109.22,109.7,26068.0,106.4688,106.956,106.4395,106.9073,26068.0
2023-11-08 14:00:00,109.68,109.98,109.68,109.89,24094.0,106.8878,107.1802,106.8878,107.0925,24094.0
2023-11-08 14:30:00,109.91,109.94,109.67,109.67,20832.0,107.112,107.1412,106.8781,106.8781,20832.0
2023-11-08 15:00:00,109.7,109.86,109.61,109.63,49677.0,106.9073,107.0632,106.8196,106.8391,49677.0
2023-11-08 15:30:00,109.66,109.79,109.01,109.14,113493.0,106.8683,106.995,106.2349,106.3616,113493.0
2023-11-09 09:30:00,110.0,110.17,109.08,109.57,37973.0,107.1997,107.3653,106.3031,106.7806,37973.0
2023-11-09 10:00:00,109.79,109.88,109.33,109.53,22197.0,106.995,107.0827,106.5467,106.7416,22197.0
2023-11-09 10:30:00,109.56,109.66,109.3,109.61,16878.0,106.7709,106.8683,106.5175,106.8196,16878.0
2023-11-09 11:00:00,109.61,110.19,109.55,110.01,26055.0,106.8196,107.3848,106.7611,107.2094,26055.0
2023-11-09 11:30:00,110.03,110.42,109.98,110.03,18450.0,107.2289,107.609,107.1802,107.2289,18450.0
2023-11-09 12:00:00,110.05,110.13,109.65,109.78,16712.0,107.2484,107.3264,106.8586,106.9853,16712.0
2023-11-09 12:30:00,109.86,110.02,109.78,109.95,13249.0,107.0632,107.2192,106.9853,107.1509,13249.0
2023-11-09 13:00:00,109.95,109.95,108.98,109.6,31864.0,107.1509,107.1509,106.2056,106.8098,31864.0
2023-11-09 13:30:00,109.47,109.5,109.1,109.16,20304.0,106.6832,106.7124,106.3226,106.3811,20304.0
2023-11-09 14:00:00,109.12,109.2,108.9,109.11,18076.0,106.3421,106.42,106.1277,106.3323,18076.0
2023-11-09 14:30:00,109.11,109.16,108.55,108.56,34851.0,106.3323,106.3811,105.7866,105.7963,34851.0
2023-11-09 15:00:00,108.55,108.81,108.26,108.59,41933.0,105.7866,106.04,105.504,105.8256,41933.0
2023-11-09 15:30:00,108.66,108.92,108.51,108.75,79825.0,105.8938,106.1472,105.7476,105.9815,79825.0
2023-11-10 09:30:00,109.37,109.89,108.74,108.9,64111.0,106.5857,107.0925,105.9717,106.1277,64111.0
2023-11-10 10:00:00,108.98,109.4,108.88,108.88,22250.0,106.2056,106.6149,106.1082,106.1082,22250.0
2023-11-10 10:30:00,108.88,108.88,108.22,108.36,21393.0,106.1082,106.1082,105.465,105.6014,21393.0
2023-11-10 11:00:00,108.41,108.49,108.26,108.35,15242.0,105.6501,105.7281,105.504,105.5917,15242.0
2023-11-10 11:30:00,108.29,108.56,108.12,108.3,19376.0,105.5332,105.7963,105.3675,105.5429,19376.0
2023-11-10 12:00:00,108.3,108.57,108.26,108.28,14740.0,105.5429,105.8061,105.504,105.5235,14740.0
2023-11-10 12:30:00,108.34,108.94,108.32,108.87,19226.0,105.5819,106.1667,105.5624,106.0984,19226.0
2023-11-10 13:00:00,108.87,109.0,108.43,108.63,23422.0,106.0984,106.2251,105.6696,105.8645,23422.0
2023-11-10 13:30:00,108.66,108.86,108.43,108.48,22925.0,105.8938,106.0887,105.6696,105.7184,22925.0
2023-11-10 14:00:00,108.5,109.21,108.44,108.93,18542.0,105.7379,106.4298,105.6794,106.1569,18542.0
2023-11-10 14:30:00,108.89,108.96,108.75,108.79,16390.0,106.1179,106.1861,105.9815,106.0205,16390.0
2023-11-10 15:00:00,108.79,108.95,108.69,108.88,32532.0,106.0205,106.1764,105.923,106.1082,32532.0
2023-11-10 15:30:00,108.93,109.12,108.74,109.06,278078.0,106.1569,106.3421,105.9717,106.2836,278078.0
2023-11-13 09:30:00,108.66,109.02,107.7,108.15,34493.0,105.8938,106.2446,104.9582,105.3968,34493.0
2023-11-13 10:00:00,108.17,108.25,107.65,107.72,23529.0,105.4163,105.4942,104.9095,104.9777,23529.0
2023-11-13 10:30:00,107.68,107.93,107.47,107.92,21388.0,104.9387,105.1824,104.7341,105.1726,21388.0
2023-11-13 11:00:00,107.94,107.99,107.48,107.9,45462.0,105.1921,105.2408,104.7438,105.1531,45462.0
2023-11-13 11:30:00,107.99,108.54,107.68,108.12,298019.0,105.2408,105.7768,104.9387,105.3675,298019.0
2023-11-13 12:00:00,108.17,108.39,108.01,108.12,73459.0,105.4163,105.6307,105.2603,105.3675,73459.0
2023-11-13 12:30:00,108.11,108.16,107.39,107.56,30681.0,105.3578,105.4065,104.6561,104.8218,30681.0
2023-11-13 13:00:00,107.59,107.69,107.46,107.62,18596.0,104.851,104.9485,104.7243,104.8803,18596.0
2023-11-13 13:30:00,107.62,108.0,107.4,107.71,27880.0,104.8803,105.2506,104.6659,104.968,27880.0
2023-11-13 14:00:00,107.71,107.77,107.55,107.61,25914.0,104.968,105.0264,104.812,104.8705,25914.0
2023-11-13 14:30:00,107.63,107.84,107.62,107.67,21228.0,104.89,105.0947,104.8803,104.929,21228.0
2023-11-13 15:00:00,107.65,107.74,107.37,107.67,37945.0,104.9095,104.9972,104.6366,104.929,37945.0
2023-11-13 15:30:00,107.65,107.85,107.38,107.43,97213.0,104.9095,105.1044,104.6464,104.6951,97213.0
2023-11-14 09:30:00,108.87,109.14,108.17,108.43,45318.0,106.0984,106.3616,105.4163,105.6696,45318.0
2023-11-14 10:00:00,108.5,110.81,108.43,110.73,88961.0,105.7379,107.989,105.6696,107.9111,88961.0
2023-11-14 10:30:00,110.75,111.11,110.22,110.95,53767.0,107.9306,108.2814,107.4141,108.1255,53767.0
2023-11-14 11:00:00,111.03,111.19,110.68,111.0,47329.0,108.2034,108.3594,107.8624,108.1742,47329.0
2023-11-14 11:30:00,110.97,111.13,110.64,110.69,43233.0,108.145,108.3009,107.8234,107.8721,43233.0
2023-11-14 12:00:00,110.76,110.82,110.08,110.56,33056.0,107.9403,107.9988,107.2776,107.7454,33056.0
2023-11-14 12:30:00,110.61,110.71,110.46,110.65,21738.0,107.7941,107.8916,107.648,107.8331,21738.0
2023-11-14 13:00:00,110.65,110.91,110.62,110.8,25373.0,107.8331,108.0865,107.8039,107.9793,25373.0
2023-11-14 13:30:00,110.84,111.18,110.8,111.01,23381.0,108.0183,108.3496,107.9793,108.184,23381.0
2023-11-14 14:00:00,111.04,111.15,110.63,110.9,37064.0,108.2132,108.3204,107.8136,108.0768,37064.0
2023-11-14 14:30:00,110.92,110.92,110.74,110.84,36558.0,108.0962,108.0962,107.9208,108.0183,36558.0
2023-11-14 15:00:00,110.81,110.93,110.71,110.9,43458.0,107.989,108.106,107.8916,108.0768,43458.0
2023-11-14 15:30:00,110.91,111.0,110.62,110.73,172807.0,108.0865,108.1742,107.8039,107.9111,172807.0
2023-11-15 09:30:00,111.17,111.75,110.84,111.33,50972.0,108.3399,108.9051,108.0183,108.4958,50972.0
2023-11-15 10:00:00,111.6,111.84,111.27,111.84,41816.0,108.7589,108.9928,108.4373,108.9928,41816.0
2023-11-15 10:30:00,111.89,111.93,111.35,111.51,31333.0,109.0416,109.0805,108.5153,108.6712,31333.0
2023-11-15 11:00:00,111.47,111.78,111.4,111.45,19653.0,108.6322,108.9344,108.564,108.6128,19653.0
2023-11-15 11:30:00,111.44,111.61,111.24,111.58,13965.0,108.603,108.7687,108.4081,108.7394,13965.0
2023-11-15 12:00:00,111.52,111.58,111.35,111.58,12456.0,108.681,108.7394,108.5153,108.7394,12456.0
2023-11-15 12:30:00,111.6,111.62,111.36,111.41,16039.0,108.7589,108.7784,108.525,108.5738,16039.0
2023-11-15 13:00:00,111.41,111.41,111.05,111.32,17597.0,108.5738,108.5738,108.2229,108.4861,17597.0
2023-11-15 13:30:00,111.32,111.59,111.32,111.59,19200.0,108.4861,108.7492,108.4861,108.7492,19200.0
2023-11-15 14:00:00,111.59,111.67,111.29,111.38,21847.0,108.7492,108.8272,108.4568,108.5445,21847.0
2023-11-15 14:30:00,111.37,111.66,111.33,111.42,25932.0,108.5348,108.8174,108.4958,108.5835,25932.0
2023-11-15 15:00:00,111.39,111.7,111.38,111.67,31401.0,108.5543,108.8564,108.5445,108.8272,31401.0
2023-11-15 15:30:00,111.69,111.69,111.02,111.3,86003.0,108.8466,108.8466,108.1937,108.4666,86003.0
2023-11-16 09:30:00,110.63,111.13,109.4,109.47,46793.0,107.8136,108.3009,106.6149,106.6832,46793.0
2023-11-16 10:00:00,109.43,109.47,108.58,109.24,24886.0,106.6442,106.6832,105.8158,106.459,24886.0
2023-11-16 10:30:00,109.2,109.57,108.72,108.72,27446.0,106.42,106.7806,105.9523,105.9523,27446.0
2023-11-16 11:00:00,108.76,108.92,108.47,108.5,17847.0,105.9912,106.1472,105.7086,105.7379,17847.0
2023-11-16 11:30:00,108.49,108.72,108.22,108.24,37205.0,105.7281,105.9523,105.465,105.4845,37205.0
2023-11-16 12:00:00,108.28,108.48,108.19,108.41,21275.0,105.5235,105.7184,105.4357,105.6501,21275.0
2023-11-16 12:30:00,108.45,109.01,108.28,108.97,36948.0,105.6891,106.2349,105.5235,106.1959,36948.0
2023-11-16 13:00:00,109.01,109.46,109.01,109.36,21604.0,106.2349,106.6734,106.2349,106.576,21604.0
2023-11-16 13:30:00,109.4,109.74,109.33,109.57,33092.0,106.6149,106.9463,106.5467,106.7806,33092.0
2023-11-16 14:00:00,109.52,109.8,109.47,109.54,35716.0,106.7319,107.0048,106.6832,106.7514,35716.0
2023-11-16 14:30:00,109.55,109.94,109.55,109.77,15052.0,106.7611,107.1412,106.7611,106.9755,15052.0
2023-11-16 15:00:00,109.79,109.88,109.54,109.54,17073.0,106.995,107.0827,106.7514,106.7514,17073.0
2023-11-16 15:30:00,109.52,109.91,109.5,109.91,68214.0,106.7319,107.112,106.7124,107.112,68214.0
2023-11-17 09:30:00,110.25,111.63,110.25,110.75,55649.0,107.4433,108.7882,107.4433,107.9306,55649.0
2023-11-17 10:00:00,110.75,111.19,110.72,110.87,38546.0,107.9306,108.3594,107.9013,108.0475,38546.0
2023-11-17 10:30:00,110.84,111.77,110.81,111.34,21875.0,108.0183,108.9246,107.989,108.5056,21875.0
2023-11-17 11:00:00,111.33,111.44,110.87,110.95,23331.0,108.4958,108.603,108.0475,108.1255,23331.0
2023-11-17 11:30:00,110.93,111.11,110.83,111.0,16747.0,108.106,108.2814,108.0085,108.1742,16747.0
2023-11-17 12:00:00,110.98,111.25,110.94,111.16,16876.0,108.1547,108.4178,108.1157,108.3301,16876.0
2023-11-17 12:30:00,111.16,111.46,111.16,111.44,23331.0,108.3301,108.6225,108.3301,108.603,23331.0
2023-11-17 13:00:00,111.5,111.81,111.49,111.76,26253.0,108.6615,108.9636,108.6517,108.9149,26253.0
2023-11-17 13:30:00,111.78,112.05,111.78,112.01,42410.0,108.9344,109.1975,108.9344,109.1585,42410.0
2023-11-17 14:00:00,112.01,112.09,111.6,111.66,34003.0,109.1585,109.2365,108.7589,108.8174,34003.0
2023-11-17 14:30:00,111.66,111.66,111.5,111.57,17833.0,108.8174,108.8174,108.6615,108.7297,17833.0
2023-11-17 15:00:00,111.54,111.54,111.29,111.44,22223.0,108.7005,108.7005,108.4568,108.603,22223.0
2023-11-17 15:30:00,111.44,111.45,110.86,110.93,105483.0,108.603,108.6128,108.0378,108.106,105483.0
2023-11-20 09:30:00,111.42,112.64,111.28,112.27,58199.0,108.5835,109.7725,108.4471,109.4119,58199.0
2023-11-20 10:00:00,112.28,112.59,112.01,112.47,27932.0,109.4216,109.7237,109.1585,109.6068,27932.0
2023-11-20 10:30:00,112.46,112.46,111.81,111.85,19767.0,109.597,109.597,108.9636,109.0026,19767.0
2023-11-20 11:00:00,111.82,112.12,111.57,111.73,31626.0,108.9733,109.2657,108.7297,108.8856,31626.0
2023-11-20 11:30:00,111.83,111.91,111.46,111.72,22849.0,108.9831,109.061,108.6225,108.8759,22849.0
2023-11-20 12:00:00,111.69,111.84,111.6,111.79,14748.0,108.8466,108.9928,108.7589,108.9441,14748.0
2023-11-20 12:30:00,111.83,111.84,111.53,111.67,17341.0,108.9831,108.9928,108.6907,108.8272,17341.0
2023-11-20 13:00:00,111.65,111.9,111.64,111.87,13070.0,108.8077,109.0513,108.7979,109.0221,13070.0
2023-11-20 13:30:00,111.88,112.0,111.76,111.79,19326.0,109.0318,109.1488,108.9149,108.9441,19326.0
2023-11-20 14:00:00,111.82,111.96,111.65,111.85,21137.0,108.9733,109.1098,108.8077,109.0026,21137.0
2023-11-20 14:30:00,111.85,112.13,111.81,112.09,18330.0,109.0026,109.2754,108.9636,109.2365,18330.0
2023-11-20 15:00:00,112.09,112.21,111.96,112.18,29232.0,109.2365,109.3534,109.1098,109.3242,29232.0
2023-11-20 15:30:00,112.14,112.26,111.65,111.88,90126.0,109.2852,109.4021,108.8077,109.0318,90126.0
2023-11-21 09:30:00,111.69,112.8,111.51,112.67,45045.0,108.8466,109.9284,108.6712,109.8017,45045.0
2023-11-21 10:00:00,112.65,113.43,112.65,112.81,32778.0,109.7822,110.5423,109.7822,109.9381,32778.0
2023-11-21 10:30:00,112.78,113.56,112.63,113.49,42719.0,109.9089,110.669,109.7627,110.6008,42719.0
2023-11-21 11:00:00,113.48,113.49,112.65,112.73,51752.0,110.5911,110.6008,109.7822,109.8602,51752.0
2023-11-21 11:30:00,112.7,113.16,112.7,113.05,28729.0,109.8309,110.2792,109.8309,110.172,28729.0
2023-11-21 12:00:00,113.13,113.19,112.82,113.07,17272.0,110.25,110.3085,109.9479,110.1915,17272.0
2023-11-21 12:30:00,113.12,113.39,113.09,113.37,12882.0,110.2402,110.5034,110.211,110.4839,12882.0
2023-11-21 13:00:00,113.41,113.41,112.88,112.94,16756.0,110.5229,110.5229,110.0063,110.0648,16756.0
2023-11-21 13:30:00,113.0,113.17,112.9,112.9,15188.0,110.1233,110.289,110.0258,110.0258,15188.0
2023-11-21 14:00:00,112.9,113.07,112.8,113.01,19694.0,110.0258,110.1915,109.9284,110.133,19694.0
2023-11-21 14:30:00,113.03,113.07,112.69,113.07,17895.0,110.1525,110.1915,109.8212,110.1915,17895.0
2023-11-21 15:00:00,113.07,113.16,112.87,112.91,24278.0,110.1915,110.2792,109.9966,110.0356,24278.0
2023-11-21 15:30:00,112.93,112.93,112.55,112.68,64309.0,110.0551,110.0551,109.6847,109.8114,64309.0
2023-11-22 09:30:00,112.58,112.79,111.73,112.2,26822.0,109.714,109.9186,108.8856,109.3437,26822.0
2023-11-22 10:00:00,112.38,112.66,112.17,112.51,20892.0,109.5191,109.7919,109.3144,109.6458,20892.0
2023-11-22 10:30:00,112.45,112.59,112.14,112.29,31015.0,109.5873,109.7237,109.2852,109.4314,31015.0
2023-11-22 11:00:00,112.36,112.62,112.14,112.54,15978.0,109.4996,109.753,109.2852,109.675,15978.0
2023-11-22 11:30:00,112.52,112.79,112.52,112.76,14174.0,109.6555,109.9186,109.6555,109.8894,14174.0
2023-11-22 12:00:00,112.79,113.06,112.52,112.57,19000.0,109.9186,110.1818,109.6555,109.7042,19000.0
2023-11-22 12:30:00,112.55,112.58,112.1,112.44,17914.0,109.6847,109.714,109.2462,109.5775,17914.0
2023-11-22 13:00:00,112.42,112.49,112.1,112.33,15239.0,109.5581,109.6263,109.2462,109.4703,15239.0
2023-11-22 13:30:00,112.36,112.45,112.27,112.33,12887.0,109.4996,109.5873,109.4119,109.4703,12887.0
2023-11-22 14:00:00,112.43,112.58,112.37,112.53,16235.0,109.5678,109.714,109.5093,109.6653,16235.0
2023-11-22 14:30:00,112.52,112.62,112.25,112.61,18813.0,109.6555,109.753,109.3924,109.7432,18813.0
2023-11-22 15:00:00,112.62,112.78,112.56,112.77,21064.0,109.753,109.9089,109.6945,109.8991,21064.0
2023-11-22 15:30:00,112.77,112.89,112.67,112.71,48389.0,109.8991,110.0161,109.8017,109.8407,48389.0
2023-11-24 09:30:00,112.59,112.97,111.18,111.73,26621.0,109.7237,110.0941,108.3496,108.8856,26621.0
2023-11-24 10:00:00,111.86,111.95,111.58,111.73,11277.0,109.0123,109.1,108.7394,108.8856,11277.0
2023-11-24 10:30:00,111.73,111.87,111.31,111.7,20579.0,108.8856,109.0221,108.4763,108.8564,20579.0
2023-11-24 11:00:00,111.64,111.65,111.14,111.37,23889.0,108.7979,108.8077,108.3106,108.5348,23889.0
2023-11-24 11:30:00,111.35,111.67,111.35,111.48,44392.0,108.5153,108.8272,108.5153,108.642,44392.0
2023-11-24 12:00:00,111.45,111.82,111.45,111.45,22212.0,108.6128,108.9733,108.6128,108.6128,22212.0
2023-11-24 12:30:00,111.48,111.75,111.4,111.46,56229.0,108.642,108.9051,108.564,108.6225,56229.0
2023-11-27 09:30:00,111.84,113.75,111.84,113.09,71418.0,108.9928,110.8542,108.9928,110.211,71418.0
2023-11-27 10:00:00,112.95,114.07,112.94,113.98,40481.0,110.0746,111.1661,110.0648,111.0783,40481.0
2023-11-27 10:30:00,114.01,114.99,113.99,114.56,76155.0,111.1076,112.0626,111.0881,111.6436,76155.0
2023-11-27 11:00:00,114.53,114.85,114.17,114.82,53819.0,111.6143,111.9262,111.2635,111.897,53819.0
2023-11-27 11:30:00,114.82,115.21,114.62,114.79,35955.0,111.897,112.277,111.7021,111.8677,35955.0
2023-11-27 12:00:00,114.79,115.08,114.4,114.47,37238.0,111.8677,112.1503,111.4877,111.5559,37238.0
2023-11-27 12:30:00,114.58,114.8,114.39,114.65,21711.0,111.6631,111.8775,111.4779,111.7313,21711.0
2023-11-27 13:00:00,114.67,114.76,114.47,114.5,21420.0,111.7508,111.8385,111.5559,111.5851,21420.0
2023-11-27 13:30:00,114.55,114.72,114.29,114.42,28611.0,111.6338,111.7995,111.3805,111.5071,28611.0
2023-11-27 14:00:00,114.45,114.55,114.36,114.52,21067.0,111.5364,111.6338,111.4487,111.6046,21067.0
2023-11-27 14:30:00,114.5,114.72,114.44,114.69,32542.0,111.5851,111.7995,111.5266,111.7703,32542.0
2023-11-27 15:00:00,114.79,115.09,114.72,115.09,33294.0,111.8677,112.1601,111.7995,112.1601,33294.0
2023-11-27 15:30:00,115.09,115.46,114.96,115.24,115881.0,112.1601,112.5207,112.0334,112.3063,115881.0
2023-11-28 09:30:00,115.05,116.59,114.61,116.12,89483.0,112.1211,113.6219,111.6923,113.1639,89483.0
2023-11-28 10:00:00,116.15,116.35,115.82,116.01,31391.0,113.1931,113.388,112.8715,113.0567,31391.0
2023-11-28 10:30:00,116.03,116.05,115.24,115.82,51720.0,113.0762,113.0956,112.3063,112.8715,51720.0
2023-11-28 11:00:00,115.84,115.96,115.51,115.81,20813.0,112.891,113.0079,112.5694,112.8618,20813.0
2023-11-28 11:30:00,115.95,116.18,115.75,115.81,23399.0,112.9982,113.2223,112.8033,112.8618,23399.0
2023-11-28 12:00:00,115.85,115.92,114.94,115.03,23434.0,112.9007,112.969,112.0139,112.1016,23434.0
2023-11-28 12:30:00,114.98,115.01,114.62,114.7,31090.0,112.0529,112.0821,111.7021,111.78,31090.0
2023-11-28 13:00:00,114.66,114.84,114.35,114.77,49041.0,111.741,111.9165,111.4389,111.8482,49041.0
2023-11-28 13:30:00,114.73,114.98,114.65,114.77,37914.0,111.8093,112.0529,111.7313,111.8482,37914.0
2023-11-28 14:00:00,114.73,114.89,114.23,114.46,39009.0,111.8093,111.9652,111.322,111.5461,39009.0
2023-11-28 14:30:00,114.42,114.53,114.27,114.32,28056.0,111.5071,111.6143,111.361,111.4097,28056.0
2023-11-28 15:00:00,114.34,114.36,113.91,114.12,33821.0,111.4292,111.4487,111.0101,111.2148,33821.0
2023-11-28 15:30:00,114.14,114.28,113.88,114.23,99495.0,111.2343,111.3707,110.9809,111.322,99495.0
2023-11-29 09:30:00,114.31,114.82,113.51,113.52,50486.0,111.3999,111.897,110.6203,110.6301,50486.0
2023-11-29 10:00:00,113.65,114.58,113.49,114.58,59105.0,110.7567,111.6631,110.6008,111.6631,59105.0
2023-11-29 10:30:00,114.57,115.13,114.42,115.08,33903.0,111.6533,112.1991,111.5071,112.1503,33903.0
2023-11-29 11:00:00,115.09,115.09,114.36,114.4,24117.0,112.1601,112.1601,111.4487,111.4877,24117.0
2023-11-29 11:30:00,114.41,115.02,114.36,114.85,19494.0,111.4974,112.0919,111.4487,111.9262,19494.0
2023-11-29 12:00:00,114.85,114.95,114.58,114.8,21899.0,111.9262,112.0237,111.6631,111.8775,21899.0
2023-11-29 12:30:00,114.87,114.87,114.47,114.57,18742.0,111.9457,111.9457,111.5559,111.6533,18742.0
2023-11-29 13:00:00,114.65,114.85,114.53,114.84,16852.0,111.7313,111.9262,111.6143,111.9165,16852.0
2023-11-29 13:30:00,114.87,115.06,114.84,114.96,19318.0,111.9457,112.1309,111.9165,112.0334,19318.0
2023-11-29 14:00:00,114.98,115.41,114.98,115.25,30682.0,112.0529,112.4719,112.0529,112.316,30682.0
2023-11-29 14:30:00,115.25,115.28,114.96,115.14,31120.0,112.316,112.3452,112.0334,112.2088,31120.0
2023-11-29 15:00:00,115.16,115.33,115.02,115.17,16676.0,112.2283,112.394,112.0919,112.2381,16676.0
2023-11-29 15:30:00,115.15,115.56,115.08,115.56,79850.0,112.2186,112.6181,112.1503,112.6181,79850.0
2023-11-30 09:30:00,115.85,117.36,115.37,117.36,83267.0,112.9007,114.3723,112.433,114.3723,83267.0
2023-11-30 10:00:00,117.35,118.04,116.68,117.86,46643.0,114.3626,115.035,113.7096,114.8596,46643.0
2023-11-30 10:30:00,117.86,118.37,117.75,118.26,61906.0,114.8596,115.3566,114.7524,115.2494,61906.0
2023-11-30 11:00:00,118.26,118.69,117.99,118.56,38867.0,115.2494,115.6684,114.9863,115.5417,38867.0
2023-11-30 11:30:00,118.53,118.66,117.69,117.73,63094.0,115.5125,115.6392,114.6939,114.7329,63094.0
2023-11-30 12:00:00,117.7,118.12,117.52,117.76,60946.0,114.7036,115.113,114.5282,114.7621,60946.0
2023-11-30 12:30:00,117.79,118.05,117.38,117.42,63956.0,114.7914,115.0447,114.3918,114.4308,63956.0
2023-11-30 13:00:00,117.42,118.09,117.42,118.01,43478.0,114.4308,115.0837,114.4308,115.0058,43478.0
2023-11-30 13:30:00,117.98,118.44,117.86,118.44,36726.0,114.9765,115.4248,114.8596,115.4248,36726.0
2023-11-30 14:00:00,118.41,118.6,118.26,118.6,77172.0,115.3956,115.5807,115.2494,115.5807,77172.0
2023-11-30 14:30:00,118.63,118.85,118.45,118.85,54967.0,115.61,115.8244,115.4345,115.8244,54967.0
2023-11-30 15:00:00,118.89,118.91,118.23,118.48,59841.0,115.8633,115.8828,115.2202,115.4638,59841.0
2023-11-30 15:30:00,118.48,119.55,118.34,119.18,233168.0,115.4638,116.5065,115.3273,116.146,233168.0
2023-12-01 09:30:00,120.0,120.41,118.88,120.32,35876.0,116.9451,117.3447,115.8536,117.2569,35876.0
2023-12-01 10:00:00,120.46,120.55,118.92,119.16,36794.0,117.3934,117.4811,115.8926,116.1265,36794.0
2023-12-01 10:30:00,119.22,119.53,119.14,119.41,27389.0,116.1849,116.4871,116.107,116.3701,27389.0
2023-12-01 11:00:00,119.39,119.81,118.89,119.73,18692.0,116.3506,116.7599,115.8633,116.682,18692.0
2023-12-01 11:30:00,119.65,120.58,119.52,120.52,25265.0,116.604,117.5103,116.4773,117.4519,25265.0
2023-12-01 12:00:00,120.51,120.6,119.72,119.9,23098.0,117.4421,117.5298,116.6722,116.8476,23098.0
2023-12-01 12:30:00,119.83,120.14,119.6,120.05,17875.0,116.7794,117.0815,116.5553,116.9938,17875.0
2023-12-01 13:00:00,120.04,120.12,119.87,120.1,36051.0,116.9841,117.062,116.8184,117.0425,36051.0
2023-12-01 13:30:00,120.05,120.28,119.71,120.22,55239.0,116.9938,117.218,116.6625,117.1595,55239.0
2023-12-01 14:00:00,120.22,120.32,119.66,119.71,56583.0,117.1595,117.2569,116.6137,116.6625,56583.0
2023-12-01 14:30:00,119.73,120.29,119.6,120.04,59669.0,116.682,117.2277,116.5553,116.9841,59669.0
2023-12-01 15:00:00,120.0,120.01,119.57,119.76,22578.0,116.9451,116.9548,116.526,116.7112,22578.0
2023-12-01 15:30:00,119.78,120.11,119.65,119.75,139216.0,116.7307,117.0523,116.604,116.7015,139216.0
2023-12-04 09:30:00,118.02,119.73,117.5,118.93,31414.0,115.0155,116.682,114.5087,115.9023,31414.0
2023-12-04 10:00:00,119.15,119.74,119.0,119.53,36816.0,116.1167,116.6917,115.9705,116.4871,36816.0
2023-12-04 10:30:00,119.53,119.97,119.24,119.7,41787.0,116.4871,116.9159,116.2044,116.6527,41787.0
2023-12-04 11:00:00,119.69,120.0,119.55,119.96,27939.0,116.643,116.9451,116.5065,116.9061,27939.0
2023-12-04 11:30:00,119.92,120.1,119.72,120.05,28871.0,116.8671,117.0425,116.6722,116.9938,28871.0
2023-12-04 12:00:00,120.05,120.3,119.87,119.98,25477.0,116.9938,117.2375,116.8184,116.9256,25477.0
2023-12-04 12:30:00,119.88,120.04,119.57,120.03,18819.0,116.8281,116.9841,116.526,116.9743,18819.0
2023-12-04 13:00:00,120.04,120.04,119.44,119.44,24173.0,116.9841,116.9841,116.3993,116.3993,24173.0
2023-12-04 13:30:00,119.41,119.55,119.24,119.3,16850.0,116.3701,116.5065,116.2044,116.2629,16850.0
2023-12-04 14:00:00,119.34,119.56,119.26,119.34,21415.0,116.3019,116.5163,116.2239,116.3019,21415.0
2023-12-04 14:30:00,119.34,119.71,119.34,119.68,24085.0,116.3019,116.6625,116.3019,116.6332,24085.0
2023-12-04 15:00:00,119.67,119.68,119.25,119.28,33559.0,116.6235,116.6332,116.2142,116.2434,33559.0
2023-12-04 15:30:00,119.19,119.19,118.68,118.77,124634.0,116.1557,116.1557,115.6587,115.7464,124634.0
2023-12-05 09:30:00,118.25,118.45,116.21,116.74,57890.0,115.2396,115.4345,113.2516,113.7681,57890.0
2023-12-05 10:00:00,116.99,117.5,116.31,116.43,54924.0,114.0117,114.5087,113.349,113.466,54924.0
2023-12-05 10:30:00,116.5,116.58,115.43,116.42,59297.0,113.5342,113.6122,112.4914,113.4562,59297.0
2023-12-05 11:00:00,116.4,117.14,116.2,117.14,41393.0,113.4367,114.1579,113.2418,114.1579,41393.0
2023-12-05 11:30:00,117.09,117.35,116.8,116.85,40477.0,114.1092,114.3626,113.8266,113.8753,40477.0
2023-12-05 12:00:00,116.86,117.19,116.5,116.78,34728.0,113.885,114.2066,113.5342,113.8071,34728.0
2023-12-05 12:30:00,116.81,117.09,116.47,117.09,28361.0,113.8363,114.1092,113.505,114.1092,28361.0
2023-12-05 13:00:00,117.09,117.16,116.89,117.1,51562.0,114.1092,114.1774,113.9143,114.1189,51562.0
2023-12-05 13:30:00,117.07,117.26,116.95,117.18,24166.0,114.0897,114.2748,113.9727,114.1969,24166.0
2023-12-05 14:00:00,117.21,117.53,117.0,117.02,29631.0,114.2261,114.538,114.0215,114.041,29631.0
2023-12-05 14:30:00,117.06,117.25,116.97,117.25,18817.0,114.0799,114.2651,113.9922,114.2651,18817.0
2023-12-05 15:00:00,117.22,117.3,117.0,117.13,40384.0,114.2359,114.3138,114.0215,114.1482,40384.0
2023-12-05 15:30:00,117.06,117.1,116.5,116.61,128917.0,114.0799,114.1189,113.5342,113.6414,128917.0
2023-12-06 09:30:00,116.03,117.96,115.6,117.18,77575.0,113.0762,114.957,112.6571,114.1969,77575.0
2023-12-06 10:00:00,117.38,117.45,116.74,116.94,29719.0,114.3918,114.46,113.7681,113.963,29719.0
2023-12-06 10:30:00,116.94,117.24,116.4,116.49,31860.0,113.963,114.2554,113.4367,113.5244,31860.0
2023-12-06 11:00:00,116.53,116.55,115.87,115.99,34617.0,113.5634,113.5829,112.9202,113.0372,34617.0
2023-12-06 11:30:00,115.99,115.99,115.22,115.37,34521.0,113.0372,113.0372,112.2868,112.433,34521.0
2023-12-06 12:00:00,115.34,115.37,114.97,115.16,27496.0,112.4037,112.433,112.0431,112.2283,27496.0
2023-12-06 12:30:00,115.15,115.15,114.63,114.69,28239.0,112.2186,112.2186,111.7118,111.7703,28239.0
2023-12-06 13:00:00,114.69,115.03,114.45,115.0,36515.0,111.7703,112.1016,111.5364,112.0724,36515.0
2023-12-06 13:30:00,115.0,115.04,114.71,114.87,22031.0,112.0724,112.1114,111.7898,111.9457,22031.0
2023-12-06 14:00:00,114.9,115.06,114.34,114.34,31813.0,111.9749,112.1309,111.4292,111.4292,31813.0
2023-12-06 14:30:00,114.38,114.61,114.31,114.49,33064.0,111.4682,111.6923,111.3999,111.5754,33064.0
2023-12-06 15:00:00,114.5,114.7,114.19,114.25,49893.0,111.5851,111.78,111.283,111.3415,49893.0
2023-12-06 15:30:00,114.24,114.24,113.61,113.67,170565.0,111.3317,111.3317,110.7178,110.7762,170565.0
2023-12-07 09:30:00,113.68,114.25,112.93,113.68,65338.0,110.786,111.3415,110.0551,110.786,65338.0
2023-12-07 10:00:00,113.69,114.15,113.59,113.91,27573.0,110.7957,111.244,110.6983,111.0101,27573.0
2023-12-07 10:30:00,113.97,114.04,112.99,113.12,31165.0,111.0686,111.1368,110.1135,110.2402,31165.0
2023-12-07 11:00:00,113.14,113.28,112.49,112.75,31204.0,110.2597,110.3962,109.6263,109.8797,31204.0
2023-12-07 11:30:00,112.8,112.85,112.63,112.74,25914.0,109.9284,109.9771,109.7627,109.8699,25914.0
2023-12-07 12:00:00,112.77,112.78,112.33,112.72,25906.0,109.8991,109.9089,109.4703,109.8504,25906.0
2023-12-07 12:30:00,112.76,113.17,112.66,112.98,22567.0,109.8894,110.289,109.7919,110.1038,22567.0
2023-12-07 13:00:00,113.01,113.35,112.97,113.32,19505.0,110.133,110.4644,110.0941,110.4351,19505.0
2023-12-07 13:30:00,113.3,113.53,113.09,113.09,21914.0,110.4157,110.6398,110.211,110.211,21914.0
2023-12-07 14:00:00,113.09,113.95,113.05,113.69,49995.0,110.211,111.0491,110.172,110.7957,49995.0
2023-12-07 14:30:00,113.69,113.89,113.44,113.52,43821.0,110.7957,110.9906,110.5521,110.6301,43821.0
2023-12-07 15:00:00,113.52,113.89,113.4,113.86,36807.0,110.6301,110.9906,110.5131,110.9614,36807.0
2023-12-07 15:30:00,113.88,114.46,113.85,114.41,155113.0,110.9809,111.5461,110.9517,111.4974,155113.0
2023-12-08 09:30:00,114.05,115.53,113.98,114.75,26480.0,111.1466,112.5889,111.0783,111.8287,26480.0
2023-12-08 10:00:00,114.84,115.57,114.84,115.17,25065.0,111.9165,112.6279,111.9165,112.2381,25065.0
2023-12-08 10:30:00,115.15,115.18,114.87,114.91,20594.0,112.2186,112.2478,111.9457,111.9847,20594.0
2023-12-08 11:00:00,114.91,114.91,114.02,114.37,21669.0,111.9847,111.9847,111.1173,111.4584,21669.0
2023-12-08 11:30:00,114.41,114.5,113.78,113.98,21433.0,111.4974,111.5851,110.8834,111.0783,21433.0
2023-12-08 12:00:00,113.98,113.98,113.46,113.71,20009.0,111.0783,111.0783,110.5716,110.8152,20009.0
2023-12-08 12:30:00,113.71,113.76,113.43,113.49,25355.0,110.8152,110.8639,110.5423,110.6008,25355.0
2023-12-08 13:00:00,113.5,113.85,113.44,113.8,20496.0,110.6106,110.9517,110.5521,110.9029,20496.0
2023-12-08 13:30:00,113.79,113.79,113.44,113.47,22758.0,110.8932,110.8932,110.5521,110.5813,22758.0
2023-12-08 14:00:00,113.44,113.69,113.18,113.66,24813.0,110.5521,110.7957,110.2987,110.7665,24813.0
2023-12-08 14:30:00,113.65,113.73,113.35,113.51,30194.0,110.7567,110.8347,110.4644,110.6203,30194.0
2023-12-08 15:00:00,113.55,113.59,113.22,113.28,34467.0,110.6593,110.6983,110.3377,110.3962,34467.0
2023-12-08 15:30:00,113.26,113.34,113.08,113.13,100502.0,110.3767,110.4546,110.2013,110.25,100502.0
2023-12-11 09:30:00,112.07,112.84,111.79,112.43,73567.0,109.217,109.9674,108.9441,109.5678,73567.0
2023-12-11 10:00:00,112.43,114.05,112.19,114.01,37210.0,109.5678,111.1466,109.3339,111.1076,37210.0
2023-12-11 10:30:00,114.06,114.79,114.05,114.54,46811.0,111.1563,111.8677,111.1466,111.6241,46811.0
2023-12-11 11:00:00,114.5,114.78,114.04,114.17,35867.0,111.5851,111.858,111.1368,111.2635,35867.0
2023-12-11 11:30:00,114.22,114.55,113.98,114.47,32334.0,111.3122,111.6338,111.0783,111.5559,32334.0
2023-12-11 12:00:00,114.46,114.46,114.08,114.26,22829.0,111.5461,111.5461,111.1758,111.3512,22829.0
2023-12-11 12:30:00,114.36,114.38,114.21,114.24,22094.0,111.4487,111.4682,111.3025,111.3317,22094.0
2023-12-11 13:00:00,114.24,114.79,114.11,114.69,25746.0,111.3317,111.8677,111.205,111.7703,25746.0
2023-12-11 13:30:00,114.69,114.95,114.69,114.9,25974.0,111.7703,112.0237,111.7703,111.9749,25974.0
2023-12-11 14:00:00,114.92,114.93,114.57,114.83,37794.0,111.9944,112.0042,111.6533,111.9067,37794.0
2023-12-11 14:30:00,114.84,114.93,114.72,114.86,45333.0,111.9165,112.0042,111.7995,111.9359,45333.0
2023-12-11 15:00:00,114.86,114.95,114.66,114.75,48757.0,111.9359,112.0237,111.741,111.8287,48757.0
2023-12-11 15:30:00,114.76,114.88,114.56,114.76,154323.0,111.8385,111.9554,111.6436,111.8385,154323.0
2023-12-12 09:30:00,115.0,115.0,112.94,113.45,91504.0,112.0724,112.0724,110.0648,110.5618,91504.0
2023-12-12 10:00:00,113.45,113.8,112.42,112.42,58859.0,110.5618,110.9029,109.5581,109.5581,58859.0
2023-12-12 10:30:00,112.36,112.72,111.93,112.71,82195.0,109.4996,109.8504,109.0805,109.8407,82195.0
2023-12-12 11:00:00,112.75,113.16,112.64,112.75,40717.0,109.8797,110.2792,109.7725,109.8797,40717.0
2023-12-12 11:30:00,112.78,113.05,112.67,112.75,25488.0,109.9089,110.172,109.8017,109.8797,25488.0
2023-12-12 12:00:00,112.65,112.92,112.41,112.84,36730.0,109.7822,110.0453,109.5483,109.9674,36730.0
2023-12-12 12:30:00,112.81,112.95,112.67,112.7,19430.0,109.9381,110.0746,109.8017,109.8309,19430.0
2023-12-12 13:00:00,112.68,113.27,112.58,113.25,50480.0,109.8114,110.3864,109.714,110.3669,50480.0
2023-12-12 13:30:00,113.27,113.54,113.27,113.5,21528.0,110.3864,110.6495,110.3864,110.6106,21528.0
2023-12-12 14:00:00,113.5,113.85,113.49,113.8,34736.0,110.6106,110.9517,110.6008,110.9029,34736.0
2023-12-12 14:30:00,113.84,114.06,113.77,114.02,24987.0,110.9419,111.1563,110.8737,111.1173,24987.0
2023-12-12 15:00:00,114.09,114.31,113.99,114.08,24464.0,111.1855,111.3999,111.0881,111.1758,24464.0
2023-12-12 15:30:00,114.08,114.14,113.7,113.79,116749.0,111.1758,111.2343,110.8055,110.8932,116749.0
2023-12-13 09:30:00,113.99,114.24,112.16,112.7,74235.0,111.0881,111.3317,109.3047,109.8309,74235.0
2023-12-13 10:00:00,112.71,112.86,112.14,112.14,64338.0,109.8407,109.9869,109.2852,109.2852,64338.0
2023-12-13 10:30:00,112.15,112.51,111.63,112.4,47775.0,109.2949,109.6458,108.7882,109.5386,47775.0
2023-12-13 11:00:00,112.42,112.66,111.9,112.2,37844.0,109.5581,109.7919,109.0513,109.3437,37844.0
2023-12-13 11:30:00,112.2,112.24,111.84,111.87,20431.0,109.3437,109.3826,108.9928,109.0221,20431.0
2023-12-13 12:00:00,111.88,112.15,111.7,112.04,50299.0,109.0318,109.2949,108.8564,109.1877,50299.0
2023-12-13 12:30:00,112.05,112.47,111.95,112.46,52993.0,109.1975,109.6068,109.1,109.597,52993.0
2023-12-13 13:00:00,112.48,112.8,112.46,112.8,26901.0,109.6165,109.9284,109.597,109.9284,26901.0
2023-12-13 13:30:00,112.85,112.87,112.41,112.66,38331.0,109.9771,109.9966,109.5483,109.7919,38331.0
2023-12-13 14:00:00,112.71,114.1,112.71,114.07,48470.0,109.8407,111.1953,109.8407,111.1661,48470.0
2023-12-13 14:30:00,114.09,115.44,113.93,115.38,96922.0,111.1855,112.5012,111.0296,112.4427,96922.0
2023-12-13 15:00:00,115.4,116.44,114.96,115.01,166228.0,112.4622,113.4757,112.0334,112.0821,166228.0
2023-12-13 15:30:00,114.95,115.72,114.76,115.36,202124.0,112.0237,112.774,111.8385,112.4232,202124.0
2023-12-14 09:30:00,115.99,118.98,115.89,118.96,111820.0,113.0372,115.9511,112.9397,115.9316,111820.0
2023-12-14 10:00:00,118.94,119.32,117.94,118.55,104099.0,115.9121,116.2824,114.9375,115.532,104099.0
2023-12-14 10:30:00,118.58,119.06,117.56,118.11,106911.0,115.5612,116.029,114.5672,115.1032,106911.0
2023-12-14 11:00:00,118.08,118.38,117.66,117.66,52510.0,115.074,115.3663,114.6647,114.6647,52510.0
2023-12-14 11:30:00,117.72,118.13,117.46,118.13,35300.0,114.7231,115.1227,114.4698,115.1227,35300.0
2023-12-14 12:00:00,118.16,118.21,117.43,117.45,43271.0,115.1519,115.2007,114.4405,114.46,43271.0
2023-12-14 12:30:00,117.44,117.95,117.4,117.9,46694.0,114.4503,114.9473,114.4113,114.8986,46694.0
2023-12-14 13:00:00,117.87,117.9,117.54,117.54,50242.0,114.8693,114.8986,114.5477,114.5477,50242.0
2023-12-14 13:30:00,117.53,118.26,117.47,117.79,68034.0,114.538,115.2494,114.4795,114.7914,68034.0
2023-12-14 14:00:00,117.82,118.02,117.59,117.64,43057.0,114.8206,115.0155,114.5964,114.6452,43057.0
2023-12-14 14:30:00,117.62,118.3,117.31,118.26,75235.0,114.6257,115.2884,114.3236,115.2494,75235.0
2023-12-14 15:00:00,118.25,118.89,118.16,118.55,130810.0,115.2396,115.8633,115.1519,115.532,130810.0
2023-12-14 15:30:00,118.55,119.24,118.55,119.12,268564.0,115.532,116.2044,115.532,116.0875,268564.0
2023-12-15 09:30:00,120.41,122.56,119.18,122.33,418594.0,117.3447,119.4399,116.146,119.2158,418594.0
2023-12-15 10:00:00,122.42,126.28,122.42,126.21,161591.0,119.3035,123.0652,119.3035,122.997,161591.0
2023-12-15 10:30:00,126.18,127.76,125.25,125.32,197402.0,122.9678,124.5075,122.0614,122.1297,197402.0
2023-12-15 11:00:00,125.4,127.18,125.27,126.25,90551.0,122.2076,123.9423,122.0809,123.036,90551.0
2023-12-15 11:30:00,126.14,126.49,125.45,126.46,38689.0,122.9288,123.2699,122.2563,123.2406,38689.0
2023-12-15 12:00:00,126.49,126.83,126.34,126.64,51411.0,123.2699,123.6012,123.1237,123.4161,51411.0
2023-12-15 12:30:00,126.65,126.81,125.67,125.68,65782.0,123.4258,123.5817,122.4707,122.4805,65782.0
2023-12-15 13:00:00,125.58,125.88,125.33,125.37,50669.0,122.383,122.6754,122.1394,122.1784,50669.0
2023-12-15 13:30:00,125.45,125.52,124.61,124.66,46530.0,122.2563,122.3246,121.4377,121.4865,46530.0
2023-12-15 14:00:00,124.61,124.83,124.37,124.37,34780.0,121.4377,121.6521,121.2038,121.2038,34780.0
2023-12-15 14:30:00,124.36,124.69,124.31,124.69,33293.0,121.1941,121.5157,121.1454,121.5157,33293.0
2023-12-15 15:00:00,124.74,125.18,124.21,125.12,56648.0,121.5644,121.9932,121.0479,121.9347,56648.0
2023-12-15 15:30:00,125.15,125.4,124.33,124.52,422235.0,121.964,122.2076,121.1649,121.35,422235.0
2023-12-18 09:30:00,128.62,128.62,125.18,127.31,259406.0,125.3456,125.3456,121.9932,124.069,259406.0
2023-12-18 10:00:00,127.45,127.66,126.35,126.51,84947.0,124.2054,124.4101,123.1334,123.2894,84947.0
2023-12-18 10:30:00,126.48,126.5,125.51,125.62,97057.0,123.2601,123.2796,122.3148,122.422,97057.0
2023-12-18 11:00:00,125.68,125.75,125.09,125.36,106577.0,122.4805,122.5487,121.9055,122.1686,106577.0
2023-12-18 11:30:00,125.33,125.75,124.99,125.48,90131.0,122.1394,122.5487,121.8081,122.2856,90131.0
2023-12-18 12:00:00,125.48,125.72,124.8,124.97,79424.0,122.2856,122.5195,121.6229,121.7886,79424.0
2023-12-18 12:30:00,124.97,125.4,124.64,124.64,25020.0,121.7886,122.2076,121.467,121.467,25020.0
2023-12-18 13:00:00,124.67,124.71,124.08,124.14,40838.0,121.4962,121.5352,120.9212,120.9797,40838.0
2023-12-18 13:30:00,124.14,124.14,123.26,123.41,55371.0,120.9797,120.9797,120.1221,120.2683,55371.0
2023-12-18 14:00:00,123.37,123.68,122.85,123.09,82967.0,120.2293,120.5314,119.7225,119.9564,82967.0
2023-12-18 14:30:00,123.06,123.07,122.32,122.32,51649.0,119.9272,119.9369,119.206,119.206,51649.0
2023-12-18 15:00:00,122.3,122.74,122.06,122.56,74280.0,119.1865,119.6153,118.9526,119.4399,74280.0
2023-12-18 15:30:00,122.54,122.54,121.86,122.11,131260.0,119.4204,119.4204,118.7577,119.0014,131260.0
2023-12-19 09:30:00,122.37,122.84,121.15,122.8,89092.0,119.2548,119.7128,118.0658,119.6738,89092.0
2023-12-19 10:00:00,122.62,122.88,121.84,122.44,51441.0,119.4984,119.7518,118.7382,119.323,51441.0
2023-12-19 10:30:00,122.4,122.94,122.17,122.75,51551.0,119.284,119.8102,119.0598,119.6251,51551.0
2023-12-19 11:00:00,122.77,123.54,122.46,123.34,80596.0,119.6446,120.395,119.3425,120.2001,80596.0
2023-12-19 11:30:00,123.29,123.32,122.91,123.25,45426.0,120.1513,120.1806,119.781,120.1124,45426.0
2023-12-19 12:00:00,123.25,123.77,122.96,123.4,30825.0,120.1124,120.6191,119.8297,120.2585,30825.0
2023-12-19 12:30:00,123.45,123.82,123.42,123.73,20439.0,120.3073,120.6678,120.278,120.5801,20439.0
2023-12-19 13:00:00,123.73,123.77,123.19,123.23,33908.0,120.5801,120.6191,120.0539,120.0929,33908.0
2023-12-19 13:30:00,123.23,123.49,123.19,123.4,36257.0,120.0929,120.3462,120.0539,120.2585,36257.0
2023-12-19 14:00:00,123.41,123.49,123.14,123.49,20952.0,120.2683,120.3462,120.0052,120.3462,20952.0
2023-12-19 14:30:00,123.52,123.55,123.11,123.34,25021.0,120.3755,120.4047,119.9759,120.2001,25021.0
2023-12-19 15:00:00,123.38,123.4,123.01,123.15,48957.0,120.239,120.2585,119.8785,120.0149,48957.0
2023-12-19 15:30:00,123.2,123.53,123.15,123.32,155171.0,120.0636,120.3852,120.0149,120.1806,155171.0
2023-12-20 09:30:00,122.17,123.22,121.59,123.22,32954.0,119.0598,120.0831,118.4946,120.0831,32954.0
2023-12-20 10:00:00,123.23,123.93,123.04,123.44,40352.0,120.0929,120.775,119.9077,120.2975,40352.0
2023-12-20 10:30:00,123.49,123.78,123.16,123.38,34967.0,120.3462,120.6289,120.0246,120.239,34967.0
2023-12-20 11:00:00,123.31,123.75,123.05,123.14,15970.0,120.1708,120.5996,119.9174,120.0052,15970.0
2023-12-20 11:30:00,123.08,123.36,122.94,123.12,15385.0,119.9467,120.2196,119.8102,119.9857,15385.0
2023-12-20 12:00:00,123.16,123.18,122.99,123.11,8808.0,120.0246,120.0441,119.859,119.9759,8808.0
2023-12-20 12:30:00,123.11,123.37,123.01,123.32,9745.0,119.9759,120.2293,119.8785,120.1806,9745.0
2023-12-20 13:00:00,123.3,123.33,122.78,122.94,16093.0,120.1611,120.1903,119.6543,119.8102,16093.0
2023-12-20 13:30:00,122.95,123.05,122.69,122.69,9266.0,119.82,119.9174,119.5666,119.5666,9266.0
2023-12-20 14:00:00,122.63,122.75,122.42,122.51,9478.0,119.5081,119.6251,119.3035,119.3912,9478.0
2023-12-20 14:30:00,122.52,122.52,121.16,121.26,31393.0,119.4009,119.4009,118.0756,118.173,31393.0
2023-12-20 15:00:00,121.26,121.61,120.75,120.79,37303.0,118.173,118.5141,117.676,117.715,37303.0
2023-12-20 15:30:00,120.83,121.08,120.18,120.22,83876.0,117.754,117.9976,117.1205,117.1595,83876.0
2023-12-21 09:30:00,120.91,121.44,120.74,120.94,21709.0,117.8319,118.3484,117.6663,117.8612,21709.0
2023-12-21 10:00:00,120.89,121.19,120.68,120.7,13366.0,117.8124,118.1048,117.6078,117.6273,13366.0
2023-12-21 10:30:00,120.77,121.1,120.53,121.0,23917.0,117.6955,118.0171,117.4616,117.9196,23917.0
2023-12-21 11:00:00,121.09,121.23,120.79,121.03,9362.0,118.0073,118.1438,117.715,117.9489,9362.0
2023-12-21 11:30:00,121.06,121.06,120.56,120.59,10684.0,117.9781,117.9781,117.4908,117.5201,10684.0
2023-12-21 12:00:00,120.54,120.68,120.29,120.29,10516.0,117.4713,117.6078,117.2277,117.2277,10516.0
2023-12-21 12:30:00,120.31,120.62,120.24,120.35,10766.0,117.2472,117.5493,117.179,117.2862,10766.0
2023-12-21 13:00:00,120.41,120.67,120.22,120.37,9141.0,117.3447,117.598,117.1595,117.3057,9141.0
2023-12-21 13:30:00,120.54,120.62,120.28,120.57,8542.0,117.4713,117.5493,117.218,117.5006,8542.0
2023-12-21 14:00:00,120.5,120.53,120.31,120.4,12242.0,117.4324,117.4616,117.2472,117.3349,12242.0
2023-12-21 14:30:00,120.38,120.53,120.16,120.27,11114.0,117.3154,117.4616,117.101,117.2082,11114.0
2023-12-21 15:00:00,120.24,120.36,120.02,120.34,19348.0,117.179,117.2959,116.9646,117.2764,19348.0
2023-12-21 15:30:00,120.35,120.35,120.1,120.22,82439.0,117.2862,117.2862,117.0425,117.1595,82439.0
2023-12-22 09:30:00,120.61,121.15,120.21,120.35,26710.0,117.5396,118.0658,117.1497,117.2862,26710.0
2023-12-22 10:00:00,120.36,121.01,120.13,121.01,17317.0,117.2959,117.9294,117.0718,117.9294,17317.0
2023-12-22 10:30:00,121.03,121.4,120.91,121.26,36363.0,117.9489,118.3094,117.8319,118.173,36363.0
2023-12-22 11:00:00,121.3,121.72,121.0,121.64,17093.0,118.212,118.6213,117.9196,118.5433,17093.0
2023-12-22 11:30:00,121.73,121.74,121.21,121.59,17085.0,118.631,118.6408,118.1243,118.4946,17085.0
2023-12-22 12:00:00,121.56,121.75,121.23,121.75,10728.0,118.4654,118.6505,118.1438,118.6505,10728.0
2023-12-22 12:30:00,121.73,122.0,121.7,121.91,12129.0,118.631,118.8942,118.6018,118.8065,12129.0
2023-12-22 13:00:00,121.88,121.95,121.74,121.83,13060.0,118.7772,118.8454,118.6408,118.7285,13060.0
2023-12-22 13:30:00,121.85,122.28,121.81,122.23,13437.0,118.748,119.167,118.709,119.1183,13437.0
2023-12-22 14:00:00,122.2,122.2,121.25,121.27,15268.0,119.0891,119.0891,118.1633,118.1828,15268.0
2023-12-22 14:30:00,121.27,122.22,121.15,122.18,28728.0,118.1828,119.1086,118.0658,119.0696,28728.0
2023-12-22 15:00:00,122.25,122.34,121.27,121.5,62564.0,119.1378,119.2255,118.1828,118.4069,62564.0
2023-12-22 15:30:00,121.56,122.06,121.56,121.89,69161.0,118.4654,118.9526,118.4654,118.787,69161.0
2023-12-26 09:30:00,122.05,122.47,121.75,121.88,15790.0,118.9429,119.3522,118.6505,118.7772,15790.0
2023-12-26 10:00:00,122.05,122.33,121.97,122.11,9216.0,118.9429,119.2158,118.8649,119.0014,9216.0
2023-12-26 10:30:00,122.18,122.29,121.45,121.68,12252.0,119.0696,119.1768,118.3582,118.5823,12252.0
2023-12-26 11:00:00,121.75,121.75,121.46,121.58,8245.0,118.6505,118.6505,118.3679,118.4849,8245.0
2023-12-26 11:30:00,121.52,121.61,121.48,121.58,3099.0,118.4264,118.5141,118.3874,118.4849,3099.0
2023-12-26 12:00:00,121.49,121.59,121.42,121.42,4775.0,118.3972,118.4946,118.3289,118.3289,4775.0
2023-12-26 12:30:00,121.4,121.59,121.35,121.5,9047.0,118.3094,118.4946,118.2607,118.4069,9047.0
2023-12-26 13:00:00,121.54,121.74,121.51,121.68,4804.0,118.4459,118.6408,118.4166,118.5823,4804.0
2023-12-26 13:30:00,121.69,121.75,121.5,121.5,6109.0,118.5921,118.6505,118.4069,118.4069,6109.0
2023-12-26 14:00:00,121.53,121.81,121.53,121.69,8035.0,118.4361,118.709,118.4361,118.5921,8035.0
2023-12-26 14:30:00,121.68,121.81,121.62,121.7,5250.0,118.5823,118.709,118.5238,118.6018,5250.0
2023-12-26 15:00:00,121.72,121.83,121.58,121.71,10112.0,118.6213,118.7285,118.4849,118.6116,10112.0
2023-12-26 15:30:00,121.73,121.81,121.21,121.25,33017.0,118.631,118.709,118.1243,118.1633,33017.0
2023-12-27 09:30:00,121.35,122.23,120.99,122.07,15809.0,118.2607,119.1183,117.9099,118.9624,15809.0
2023-12-27 10:00:00,122.05,122.07,121.62,121.9,15210.0,118.9429,118.9624,118.5238,118.7967,15210.0
2023-12-27 10:30:00,121.83,121.83,121.25,121.31,14628.0,118.7285,118.7285,118.1633,118.2217,14628.0
2023-12-27 11:00:00,121.3,121.42,121.11,121.31,9067.0,118.212,118.3289,118.0268,118.2217,9067.0
2023-12-27 11:30:00,121.27,121.39,121.11,121.12,6524.0,118.1828,118.2997,118.0268,118.0366,6524.0
2023-12-27 12:00:00,121.11,121.52,121.11,121.5,11104.0,118.0268,118.4264,118.0268,118.4069,11104.0
2023-12-27 12:30:00,121.5,121.61,121.37,121.59,27246.0,118.4069,118.5141,118.2802,118.4946,27246.0
2023-12-27 13:00:00,121.59,121.93,121.54,121.62,22610.0,118.4946,118.826,118.4459,118.5238,22610.0
2023-12-27 13:30:00,121.55,121.57,121.28,121.33,7099.0,118.4556,118.4751,118.1925,118.2412,7099.0
2023-12-27 14:00:00,121.3,121.3,121.0,121.21,8811.0,118.212,118.212,117.9196,118.1243,8811.0
2023-12-27 14:30:00,121.17,121.21,120.94,121.01,6092.0,118.0853,118.1243,117.8612,117.9294,6092.0
2023-12-27 15:00:00,120.98,121.17,120.89,120.97,10921.0,117.9001,118.0853,117.8124,117.8904,10921.0
2023-12-27 15:30:00,120.98,121.14,120.7,120.91,81141.0,117.9001,118.0561,117.6273,117.8319,81141.0
2023-12-28 09:30:00,120.42,120.67,119.83,120.23,32682.0,117.7732,118.0177,117.1962,117.5874,32682.0
2023-12-28 10:00:00,120.28,120.67,120.18,120.32,16911.0,117.6363,118.0177,117.5385,117.6754,16911.0
2023-12-28 10:30:00,120.33,120.34,119.63,119.91,21636.0,117.6852,117.695,117.0006,117.2744,21636.0
2023-12-28 11:00:00,119.93,120.11,119.88,120.02,6013.0,117.294,117.4701,117.2451,117.382,6013.0
2023-12-28 11:30:00,120.06,120.21,120.01,120.09,7260.0,117.4212,117.5679,117.3723,117.4505,7260.0
2023-12-28 12:00:00,120.08,120.28,119.79,119.81,6660.0,117.4407,117.6363,117.1571,117.1766,6660.0
2023-12-28 12:30:00,119.76,119.89,119.73,119.83,7408.0,117.1277,117.2549,117.0984,117.1962,7408.0
2023-12-28 13:00:00,119.87,119.87,119.37,119.53,17747.0,117.2353,117.2353,116.7463,116.9028,17747.0
2023-12-28 13:30:00,119.55,119.78,119.41,119.41,10721.0,116.9224,117.1473,116.7854,116.7854,10721.0
2023-12-28 14:00:00,119.46,119.54,119.19,119.23,17190.0,116.8343,116.9126,116.5703,116.6094,17190.0
2023-12-28 14:30:00,119.23,119.26,119.05,119.08,17328.0,116.6094,116.6387,116.4334,116.4627,17328.0
2023-12-28 15:00:00,119.07,119.07,118.73,118.98,23470.0,116.4529,116.4529,116.1204,116.3649,23470.0
2023-12-28 15:30:00,118.98,119.26,118.8,119.08,61934.0,116.3649,116.6387,116.1888,116.4627,61934.0
2023-12-29 09:30:00,118.85,119.05,118.11,118.3,27904.0,116.2377,116.4334,115.514,115.6998,27904.0
2023-12-29 10:00:00,118.32,118.39,117.76,117.86,34176.0,115.7194,115.7879,115.1717,115.2695,34176.0
2023-12-29 10:30:00,117.92,118.09,117.69,118.03,157858.0,115.3282,115.4945,115.1032,115.4358,157858.0
2023-12-29 11:00:00,117.99,118.33,117.91,117.91,22686.0,115.3966,115.7292,115.3184,115.3184,22686.0
2023-12-29 11:30:00,117.87,118.08,117.81,117.88,10796.0,115.2793,115.4847,115.2206,115.2891,10796.0
2023-12-29 12:00:00,117.93,117.98,117.74,117.98,10727.0,115.338,115.3869,115.1521,115.3869,10727.0
2023-12-29 12:30:00,117.94,118.26,117.92,118.16,10507.0,115.3477,115.6607,115.3282,115.5629,10507.0
2023-12-29 13:00:00,118.06,118.32,118.04,118.11,7407.0,115.4651,115.7194,115.4456,115.514,7407.0
2023-12-29 13:30:00,118.11,118.21,118.04,118.09,8784.0,115.514,115.6118,115.4456,115.4945,8784.0
2023-12-29 14:00:00,118.08,118.25,118.06,118.13,8674.0,115.4847,115.6509,115.4651,115.5336,8674.0
2023-12-29 14:30:00,118.17,118.25,118.01,118.06,9791.0,115.5727,115.6509,115.4162,115.4651,9791.0
2023-12-29 15:00:00,118.03,118.22,117.93,118.15,16425.0,115.4358,115.6216,115.338,115.5531,16425.0
2023-12-29 15:30:00,118.18,118.36,117.9,118.15,76187.0,115.5825,115.7585,115.3086,115.5531,76187.0
2024-01-02 09:30:00,117.83,119.52,117.75,119.52,26981.0,115.2402,116.893,115.1619,116.893,26981.0
2024-01-02 10:00:00,119.52,120.53,119.33,120.16,55137.0,116.893,117.8808,116.7072,117.519,55137.0
2024-01-02 10:30:00,120.11,120.2,118.74,118.95,33701.0,117.4701,117.5581,116.1302,116.3355,33701.0
2024-01-02 11:00:00,118.86,119.44,118.75,118.78,13635.0,116.2475,116.8148,116.1399,116.1693,13635.0
2024-01-02 11:30:00,118.74,118.87,118.35,118.82,49855.0,116.1302,116.2573,115.7487,116.2084,49855.0
2024-01-02 12:00:00,118.82,118.92,118.45,118.45,15861.0,116.2084,116.3062,115.8465,115.8465,15861.0
2024-01-02 12:30:00,118.48,118.79,118.29,118.54,20961.0,115.8759,116.1791,115.6901,115.9346,20961.0
2024-01-02 13:00:00,118.42,118.92,118.41,118.77,21714.0,115.8172,116.3062,115.8074,116.1595,21714.0
2024-01-02 13:30:00,118.78,119.12,118.76,118.81,12652.0,116.1693,116.5018,116.1497,116.1986,12652.0
2024-01-02 14:00:00,118.86,119.04,118.59,118.75,25150.0,116.2475,116.4236,115.9835,116.1399,25150.0
2024-01-02 14:30:00,118.77,118.8,118.07,118.21,25428.0,116.1595,116.1888,115.4749,115.6118,25428.0
2024-01-02 15:00:00,118.26,118.26,117.77,117.8,24703.0,115.6607,115.6607,115.1815,115.2108,24703.0
2024-01-02 15:30:00,117.8,118.92,117.77,118.9,86203.0,115.2108,116.3062,115.1815,116.2866,86203.0
2024-01-03 09:30:00,117.86,118.03,116.43,117.87,85843.0,115.2695,115.4358,113.8709,115.2793,85843.0
2024-01-03 10:00:00,117.87,118.24,117.71,118.16,32183.0,115.2793,115.6412,115.1228,115.5629,32183.0
2024-01-03 10:30:00,118.07,118.27,117.65,118.25,56685.0,115.4749,115.6705,115.0641,115.6509,56685.0
2024-01-03 11:00:00,118.28,120.2,118.25,120.19,41233.0,115.6803,117.5581,115.6509,117.5483,41233.0
2024-01-03 11:30:00,120.19,120.2,119.61,119.61,31426.0,117.5483,117.5581,116.981,116.981,31426.0
2024-01-03 12:00:00,119.67,119.73,119.31,119.45,24617.0,117.0397,117.0984,116.6876,116.8246,24617.0
2024-01-03 12:30:00,119.54,119.76,119.36,119.74,12824.0,116.9126,117.1277,116.7365,117.1082,12824.0
2024-01-03 13:00:00,119.75,120.37,119.75,120.33,19377.0,117.118,117.7243,117.118,117.6852,19377.0
2024-01-03 13:30:00,120.3,120.79,120.13,120.5,43434.0,117.6559,118.1351,117.4896,117.8515,43434.0
2024-01-03 14:00:00,120.5,121.01,120.28,120.94,31646.0,117.8515,118.3503,117.6363,118.2818,31646.0
2024-01-03 14:30:00,121.01,121.41,120.08,120.08,59060.0,118.3503,118.7415,117.4407,117.4407,59060.0
2024-01-03 15:00:00,120.03,120.06,118.79,118.83,23385.0,117.3918,117.4212,116.1791,116.2182,23385.0
2024-01-03 15:30:00,118.82,119.38,118.74,119.11,118172.0,116.2084,116.7561,116.1302,116.492,118172.0
2024-01-04 09:30:00,118.73,119.2,118.27,118.88,25871.0,116.1204,116.5801,115.6705,116.2671,25871.0
2024-01-04 10:00:00,118.87,119.85,118.69,119.35,16642.0,116.2573,117.2158,116.0813,116.7268,16642.0
2024-01-04 10:30:00,119.3,119.57,118.83,118.84,20256.0,116.6779,116.9419,116.2182,116.228,20256.0
2024-01-04 11:00:00,118.83,118.83,118.32,118.41,28862.0,116.2182,116.2182,115.7194,115.8074,28862.0
2024-01-04 11:30:00,118.39,118.39,117.58,117.8,49618.0,115.7879,115.7879,114.9957,115.2108,49618.0
2024-01-04 12:00:00,117.94,118.3,117.86,118.13,18804.0,115.3477,115.6998,115.2695,115.5336,18804.0
2024-01-04 12:30:00,118.14,118.35,117.98,118.22,17378.0,115.5434,115.7487,115.3869,115.6216,17378.0
2024-01-04 13:00:00,118.15,118.2,117.7,117.76,14747.0,115.5531,115.602,115.113,115.1717,14747.0
2024-01-04 13:30:00,117.74,117.84,117.31,117.31,30717.0,115.1521,115.2499,114.7316,114.7316,30717.0
2024-01-04 14:00:00,117.3,117.33,116.96,117.21,26682.0,114.7218,114.7512,114.3893,114.6338,26682.0
2024-01-04 14:30:00,117.14,117.24,116.78,117.02,42288.0,114.5653,114.6631,114.2132,114.448,42288.0
2024-01-04 15:00:00,117.01,117.16,116.74,116.91,45659.0,114.4382,114.5849,114.1741,114.3404,45659.0
2024-01-04 15:30:00,116.9,117.09,116.33,116.47,151339.0,114.3306,114.5164,113.7731,113.9101,151339.0
2024-01-05 09:30:00,115.93,117.11,115.37,117.11,26858.0,113.3819,114.536,112.8342,114.536,26858.0
2024-01-05 10:00:00,117.11,117.97,116.63,116.77,43789.0,114.536,115.3771,114.0665,114.2035,43789.0
2024-01-05 10:30:00,116.83,117.43,116.83,117.22,23628.0,114.2621,114.849,114.2621,114.6436,23628.0
2024-01-05 11:00:00,117.21,117.21,116.6,116.61,21520.0,114.6338,114.6338,114.0372,114.047,21520.0
2024-01-05 11:30:00,116.67,116.84,116.51,116.57,18573.0,114.1057,114.2719,113.9492,114.0079,18573.0
2024-01-05 12:00:00,116.55,116.6,115.68,115.81,36994.0,113.9883,114.0372,113.1374,113.2646,36994.0
2024-01-05 12:30:00,115.84,116.03,115.72,115.81,24748.0,113.2939,113.4797,113.1765,113.2646,24748.0
2024-01-05 13:00:00,115.74,115.74,115.42,115.66,18932.0,113.1961,113.1961,112.8831,113.1179,18932.0
2024-01-05 13:30:00,115.63,116.2,115.63,116.14,37226.0,113.0885,113.646,113.0885,113.5873,37226.0
2024-01-05 14:00:00,116.17,116.34,115.85,115.85,19691.0,113.6167,113.7829,113.3037,113.3037,19691.0
2024-01-05 14:30:00,115.87,115.91,115.4,115.47,26007.0,113.3232,113.3624,112.8636,112.932,26007.0
2024-01-05 15:00:00,115.47,116.01,115.41,116.0,22503.0,112.932,113.4602,112.8734,113.4504,22503.0
2024-01-05 15:30:00,115.96,116.37,115.82,116.22,133144.0,113.4113,113.8123,113.2743,113.6656,133144.0
2024-01-08 09:30:00,115.37,115.88,113.55,114.26,75000.0,112.8342,113.333,111.0542,111.7486,75000.0
2024-01-08 10:00:00,114.28,115.22,113.93,114.8,65008.0,111.7682,112.6875,111.4259,112.2768,65008.0
2024-01-08 10:30:00,114.83,115.32,114.48,115.31,46127.0,112.3061,112.7853,111.9638,112.7756,46127.0
2024-01-08 11:00:00,115.26,115.47,114.95,114.95,23667.0,112.7267,112.932,112.4235,112.4235,23667.0
2024-01-08 11:30:00,115.01,115.19,114.76,114.91,33287.0,112.4821,112.6582,112.2376,112.3843,33287.0
2024-01-08 12:00:00,114.91,115.1,114.75,114.93,13479.0,112.3843,112.5702,112.2279,112.4039,13479.0
2024-01-08 12:30:00,114.93,115.77,114.86,115.76,31123.0,112.4039,113.2254,112.3354,113.2157,31123.0
2024-01-08 13:00:00,115.78,116.31,115.78,116.3,29275.0,113.2352,113.7536,113.2352,113.7438,29275.0
2024-01-08 13:30:00,116.24,116.57,116.05,116.19,29787.0,113.6851,114.0079,113.4993,113.6362,29787.0
2024-01-08 14:00:00,116.14,116.83,116.02,116.79,13572.0,113.5873,114.2621,113.4699,114.223,13572.0
2024-01-08 14:30:00,116.84,116.99,116.71,116.89,15041.0,114.2719,114.4186,114.1448,114.3208,15041.0
2024-01-08 15:00:00,116.88,117.11,116.54,117.09,34702.0,114.311,114.536,113.9785,114.5164,34702.0
2024-01-08 15:30:00,117.05,117.29,116.96,117.01,64815.0,114.4773,114.712,114.3893,114.4382,64815.0
2024-01-09 09:30:00,116.49,116.49,113.47,114.2,54440.0,113.9296,113.9296,110.976,111.69,54440.0
2024-01-09 10:00:00,114.29,114.56,113.81,114.24,33870.0,111.778,112.042,111.3085,111.7291,33870.0
2024-01-09 10:30:00,114.29,114.84,114.18,114.26,24857.0,111.778,112.3159,111.6704,111.7486,24857.0
2024-01-09 11:00:00,114.23,114.46,113.91,114.09,35361.0,111.7193,111.9442,111.4063,111.5824,35361.0
2024-01-09 11:30:00,114.09,114.28,113.94,114.01,100564.0,111.5824,111.7682,111.4357,111.5041,100564.0
2024-01-09 12:00:00,114.0,114.37,113.83,114.22,35325.0,111.4943,111.8562,111.3281,111.7095,35325.0
2024-01-09 12:30:00,114.13,114.19,113.73,114.13,44836.0,111.6215,111.6802,111.2303,111.6215,44836.0
2024-01-09 13:00:00,114.2,114.35,113.7,113.74,23040.0,111.69,111.8367,111.2009,111.2401,23040.0
2024-01-09 13:30:00,113.73,114.07,113.52,114.0,23615.0,111.2303,111.5628,111.0249,111.4943,23615.0
2024-01-09 14:00:00,114.0,114.05,113.19,113.22,31706.0,111.4943,111.5432,110.7022,110.7315,31706.0
2024-01-09 14:30:00,113.25,113.75,113.24,113.68,25790.0,110.7608,111.2498,110.7511,111.1814,25790.0
2024-01-09 15:00:00,113.75,113.87,113.16,113.17,63204.0,111.2498,111.3672,110.6728,110.6826,63204.0
2024-01-09 15:30:00,113.16,113.19,112.76,113.01,173969.0,110.6728,110.7022,110.2816,110.5261,173969.0
2024-01-10 09:30:00,113.09,113.42,112.6,113.12,53623.0,110.6043,110.9271,110.1251,110.6337,53623.0
2024-01-10 10:00:00,113.07,113.74,112.57,113.32,97767.0,110.5848,111.2401,110.0958,110.8293,97767.0
2024-01-10 10:30:00,113.33,113.4,112.68,112.69,35853.0,110.8391,110.9075,110.2034,110.2131,35853.0
2024-01-10 11:00:00,112.66,112.74,112.41,112.49,32164.0,110.1838,110.262,109.9393,110.0175,32164.0
2024-01-10 11:30:00,112.53,112.97,112.37,112.97,23186.0,110.0567,110.487,109.9002,110.487,23186.0
2024-01-10 12:00:00,112.95,113.69,112.92,113.66,18936.0,110.4674,111.1912,110.4381,111.1618,18936.0
2024-01-10 12:30:00,113.66,113.66,112.99,113.05,24174.0,111.1618,111.1618,110.5065,110.5652,24174.0
2024-01-10 13:00:00,113.09,113.26,112.78,112.95,27554.0,110.6043,110.7706,110.3012,110.4674,27554.0
2024-01-10 13:30:00,112.96,113.14,112.81,113.05,23492.0,110.4772,110.6532,110.3305,110.5652,23492.0
2024-01-10 14:00:00,113.0,113.13,112.94,112.94,22393.0,110.5163,110.6435,110.4576,110.4576,22393.0
2024-01-10 14:30:00,112.97,113.06,112.87,113.04,28944.0,110.487,110.575,110.3892,110.5554,28944.0
2024-01-10 15:00:00,113.06,113.15,112.54,112.65,61356.0,110.575,110.663,110.0664,110.174,61356.0
2024-01-10 15:30:00,112.61,112.95,112.32,112.8,145453.0,110.1349,110.4674,109.8513,110.3207,145453.0
2024-01-11 09:30:00,112.75,113.68,111.74,112.02,45352.0,110.2718,111.1814,109.284,109.5579,45352.0
2024-01-11 10:00:00,111.86,112.21,111.07,112.1,55477.0,109.4014,109.7437,108.6287,109.6361,55477.0
2024-01-11 10:30:00,112.09,112.47,111.92,111.93,43758.0,109.6263,109.998,109.4601,109.4698,43758.0
2024-01-11 11:00:00,112.01,112.13,111.49,111.63,37224.0,109.5481,109.6654,109.0395,109.1764,37224.0
2024-01-11 11:30:00,111.66,111.92,111.46,111.76,29392.0,109.2058,109.4601,109.0102,109.3036,29392.0
2024-01-11 12:00:00,111.73,112.1,111.7,111.83,22153.0,109.2742,109.6361,109.2449,109.372,22153.0
2024-01-11 12:30:00,111.88,112.28,111.87,112.15,17229.0,109.4209,109.8122,109.4112,109.685,17229.0
2024-01-11 13:00:00,112.2,112.44,112.2,112.27,18315.0,109.7339,109.9686,109.7339,109.8024,18315.0
2024-01-11 13:30:00,112.29,112.58,111.81,112.53,47456.0,109.8219,110.1056,109.3525,110.0567,47456.0
2024-01-11 14:00:00,112.64,112.69,112.4,112.55,24613.0,110.1642,110.2131,109.9295,110.0762,24613.0
2024-01-11 14:30:00,112.6,112.89,112.52,112.88,27057.0,110.1251,110.4087,110.0469,110.399,27057.0
2024-01-11 15:00:00,112.93,112.96,112.35,112.73,34468.0,110.4479,110.4772,109.8806,110.2523,34468.0
2024-01-11 15:30:00,112.78,113.19,112.64,113.12,124675.0,110.3012,110.7022,110.1642,110.6337,124675.0
2024-01-12 09:30:00,113.29,115.05,113.29,113.57,53898.0,110.8,112.5213,110.8,111.0738,53898.0
2024-01-12 10:00:00,113.57,113.81,113.05,113.29,41814.0,111.0738,111.3085,110.5652,110.8,41814.0
2024-01-12 10:30:00,113.66,113.69,113.23,113.28,20051.0,111.1618,111.1912,110.7413,110.7902,20051.0
2024-01-12 11:00:00,113.3,113.41,112.84,112.96,21486.0,110.8097,110.9173,110.3598,110.4772,21486.0
2024-01-12 11:30:00,112.9,112.96,112.52,112.92,22287.0,110.4185,110.4772,110.0469,110.4381,22287.0
2024-01-12 12:00:00,112.91,112.94,112.44,112.61,15167.0,110.4283,110.4576,109.9686,110.1349,15167.0
2024-01-12 12:30:00,112.61,112.96,112.42,112.87,11336.0,110.1349,110.4772,109.9491,110.3892,11336.0
2024-01-12 13:00:00,112.92,112.99,112.75,112.93,8794.0,110.4381,110.5065,110.2718,110.4479,8794.0
2024-01-12 13:30:00,112.96,113.22,112.86,113.2,11214.0,110.4772,110.7315,110.3794,110.7119,11214.0
2024-01-12 14:00:00,113.2,113.24,112.89,112.95,21924.0,110.7119,110.7511,110.4087,110.4674,21924.0
2024-01-12 14:30:00,112.92,112.92,112.62,112.91,17762.0,110.4381,110.4381,110.1447,110.4283,17762.0
2024-01-12 15:00:00,112.92,113.0,112.8,112.86,19092.0,110.4381,110.5163,110.3207,110.3794,19092.0
2024-01-12 15:30:00,112.81,113.27,112.8,113.2,86316.0,110.3305,110.7804,110.3207,110.7119,86316.0
2024-01-16 09:30:00,112.89,113.08,111.61,112.14,63273.0,110.4087,110.5946,109.1569,109.6752,63273.0
2024-01-16 10:00:00,112.24,113.3,112.23,113.24,39992.0,109.773,110.8097,109.7633,110.7511,39992.0
2024-01-16 10:30:00,113.22,113.39,112.61,112.69,38631.0,110.7315,110.8978,110.1349,110.2131,38631.0
2024-01-16 11:00:00,112.62,112.7,112.15,112.21,30076.0,110.1447,110.2229,109.685,109.7437,30076.0
2024-01-16 11:30:00,112.26,112.37,111.98,112.15,26852.0,109.7926,109.9002,109.5187,109.685,26852.0
2024-01-16 12:00:00,112.16,112.21,111.93,112.13,22582.0,109.6948,109.7437,109.4698,109.6654,22582.0
2024-01-16 12:30:00,112.11,112.39,111.95,112.11,20634.0,109.6459,109.9197,109.4894,109.6459,20634.0
2024-01-16 13:00:00,112.11,112.4,112.11,112.3,26066.0,109.6459,109.9295,109.6459,109.8317,26066.0
2024-01-16 13:30:00,112.3,112.38,111.83,111.87,21560.0,109.8317,109.91,109.372,109.4112,21560.0
2024-01-16 14:00:00,111.89,111.96,111.74,111.86,18409.0,109.4307,109.4992,109.284,109.4014,18409.0
2024-01-16 14:30:00,111.8,111.96,111.7,111.77,29548.0,109.3427,109.4992,109.2449,109.3134,29548.0
2024-01-16 15:00:00,111.78,111.95,111.76,111.88,39227.0,109.3231,109.4894,109.3036,109.4209,39227.0
2024-01-16 15:30:00,111.91,111.94,111.5,111.59,122464.0,109.4503,109.4796,109.0493,109.1373,122464.0
2024-01-17 09:30:00,110.47,112.2,109.66,112.17,61110.0,108.0419,109.7339,107.2497,109.7046,61110.0
2024-01-17 10:00:00,112.26,112.68,111.94,112.29,52280.0,109.7926,110.2034,109.4796,109.8219,52280.0
2024-01-17 10:30:00,112.28,112.62,111.65,111.8,63867.0,109.8122,110.1447,109.196,109.3427,63867.0
2024-01-17 11:00:00,111.79,112.46,111.65,112.46,33374.0,109.3329,109.9882,109.196,109.9882,33374.0
2024-01-17 11:30:00,112.46,112.74,112.37,112.73,18408.0,109.9882,110.262,109.9002,110.2523,18408.0
2024-01-17 12:00:00,112.71,113.02,112.67,112.86,30061.0,110.2327,110.5359,110.1936,110.3794,30061.0
2024-01-17 12:30:00,112.85,113.12,112.7,113.08,25065.0,110.3696,110.6337,110.2229,110.5946,25065.0
2024-01-17 13:00:00,113.03,113.17,112.81,112.91,34237.0,110.5457,110.6826,110.3305,110.4283,34237.0
2024-01-17 13:30:00,112.91,112.91,112.29,112.7,53178.0,110.4283,110.4283,109.8219,110.2229,53178.0
2024-01-17 14:00:00,112.71,112.87,112.45,112.48,27954.0,110.2327,110.3892,109.9784,110.0078,27954.0
2024-01-17 14:30:00,112.5,112.74,112.39,112.72,50036.0,110.0273,110.262,109.9197,110.2425,50036.0
2024-01-17 15:00:00,112.73,112.75,112.26,112.38,53484.0,110.2523,110.2718,109.7926,109.91,53484.0
2024-01-17 15:30:00,112.37,112.46,112.23,112.33,150471.0,109.9002,109.9882,109.7633,109.8611,150471.0
2024-01-18 09:30:00,112.81,113.89,112.3,112.47,53750.0,110.3305,111.3868,109.8317,109.998,53750.0
2024-01-18 10:00:00,112.35,113.14,112.18,112.94,39243.0,109.8806,110.6532,109.7143,110.4576,39243.0
2024-01-18 10:30:00,112.97,112.97,111.73,111.81,33717.0,110.487,110.487,109.2742,109.3525,33717.0
2024-01-18 11:00:00,111.81,111.99,111.65,111.88,20699.0,109.3525,109.5285,109.196,109.4209,20699.0
2024-01-18 11:30:00,111.91,112.08,111.7,111.79,19892.0,109.4503,109.6165,109.2449,109.3329,19892.0
2024-01-18 12:00:00,111.83,112.02,111.71,111.89,25283.0,109.372,109.5579,109.2547,109.4307,25283.0
2024-01-18 12:30:00,111.86,111.86,111.56,111.67,17672.0,109.4014,109.4014,109.108,109.2156,17672.0
2024-01-18 13:00:00,111.61,112.03,111.55,111.94,33406.0,109.1569,109.5676,109.0982,109.4796,33406.0
2024-01-18 13:30:00,112.0,112.37,112.0,112.31,15308.0,109.5383,109.9002,109.5383,109.8415,15308.0
2024-01-18 14:00:00,112.33,112.55,112.19,112.54,22478.0,109.8611,110.0762,109.7241,110.0664,22478.0
2024-01-18 14:30:00,112.59,112.76,112.45,112.71,23576.0,110.1153,110.2816,109.9784,110.2327,23576.0
2024-01-18 15:00:00,112.72,112.81,112.58,112.73,32845.0,110.2425,110.3305,110.1056,110.2523,32845.0
2024-01-18 15:30:00,112.76,112.8,112.31,112.69,118005.0,110.2816,110.3207,109.8415,110.2131,118005.0
2024-01-19 09:30:00,112.46,112.63,111.84,112.41,86600.0,109.9882,110.1545,109.3818,109.9393,86600.0
2024-01-19 10:00:00,112.7,112.7,111.67,111.76,17560.0,110.2229,110.2229,109.2156,109.3036,17560.0
2024-01-19 10:30:00,111.76,111.85,111.53,111.69,15437.0,109.3036,109.3916,109.0786,109.2351,15437.0
2024-01-19 11:00:00,111.69,111.74,111.33,111.61,51765.0,109.2351,109.284,108.883,109.1569,51765.0
2024-01-19 11:30:00,111.61,112.0,111.55,111.85,17298.0,109.1569,109.5383,109.0982,109.3916,17298.0
2024-01-19 12:00:00,111.84,112.03,111.75,112.03,19851.0,109.3818,109.5676,109.2938,109.5676,19851.0
2024-01-19 12:30:00,112.09,112.33,112.0,112.33,14241.0,109.6263,109.8611,109.5383,109.8611,14241.0
2024-01-19 13:00:00,112.33,112.47,112.19,112.47,16368.0,109.8611,109.998,109.7241,109.998,16368.0
2024-01-19 13:30:00,112.49,112.7,112.41,112.7,20641.0,110.0175,110.2229,109.9393,110.2229,20641.0
2024-01-19 14:00:00,112.69,112.98,112.56,112.87,27588.0,110.2131,110.4968,110.086,110.3892,27588.0
2024-01-19 14:30:00,112.87,112.97,112.66,112.97,26490.0,110.3892,110.487,110.1838,110.487,26490.0
2024-01-19 15:00:00,112.98,113.22,112.91,113.14,31871.0,110.4968,110.7315,110.4283,110.6532,31871.0
2024-01-19 15:30:00,113.16,113.16,112.67,112.81,70081.0,110.6728,110.6728,110.1936,110.3305,70081.0
2024-01-22 09:30:00,112.2,114.78,112.2,114.46,72146.0,109.7339,112.2572,109.7339,111.9442,72146.0
2024-01-22 10:00:00,114.46,114.7,114.17,114.28,52999.0,111.9442,112.179,111.6606,111.7682,52999.0
2024-01-22 10:30:00,114.28,114.36,113.84,114.16,38554.0,111.7682,111.8464,111.3379,111.6508,38554.0
2024-01-22 11:00:00,114.15,114.66,113.95,114.66,32857.0,111.6411,112.1398,111.4454,112.1398,32857.0
2024-01-22 11:30:00,114.72,115.21,114.67,115.13,67211.0,112.1985,112.6778,112.1496,112.5995,67211.0
2024-01-22 12:00:00,115.16,115.22,114.81,115.14,40863.0,112.6289,112.6875,112.2865,112.6093,40863.0
2024-01-22 12:30:00,115.11,115.23,114.94,115.05,48427.0,112.5799,112.6973,112.4137,112.5213,48427.0
2024-01-22 13:00:00,115.04,115.19,114.81,114.82,32750.0,112.5115,112.6582,112.2865,112.2963,32750.0
2024-01-22 13:30:00,114.8,115.21,114.73,115.11,69527.0,112.2768,112.6778,112.2083,112.5799,69527.0
2024-01-22 14:00:00,115.11,115.15,114.83,115.04,49037.0,112.5799,112.6191,112.3061,112.5115,49037.0
2024-01-22 14:30:00,115.06,115.21,114.96,115.14,45685.0,112.531,112.6778,112.4332,112.6093,45685.0
2024-01-22 15:00:00,115.15,115.54,115.01,115.39,49201.0,112.6191,113.0005,112.4821,112.8538,49201.0
2024-01-22 15:30:00,115.42,115.55,115.09,115.46,214285.0,112.8831,113.0103,112.5604,112.9223,214285.0
2024-01-23 09:30:00,116.38,117.73,116.38,117.42,47169.0,113.822,115.1424,113.822,114.8392,47169.0
2024-01-23 10:00:00,117.42,117.43,116.8,116.92,46354.0,114.8392,114.849,114.2328,114.3502,46354.0
2024-01-23 10:30:00,116.87,116.92,115.98,116.36,87299.0,114.3013,114.3502,113.4308,113.8025,87299.0
2024-01-23 11:00:00,116.38,116.74,116.16,116.17,72591.0,113.822,114.1741,113.6069,113.6167,72591.0
2024-01-23 11:30:00,116.2,116.48,116.08,116.42,74249.0,113.646,113.9198,113.5286,113.8612,74249.0
2024-01-23 12:00:00,116.42,116.5,115.98,116.06,32887.0,113.8612,113.9394,113.4308,113.5091,32887.0
2024-01-23 12:30:00,116.08,116.28,116.08,116.19,58000.0,113.5286,113.7242,113.5286,113.6362,58000.0
2024-01-23 13:00:00,116.2,116.36,116.13,116.21,40288.0,113.646,113.8025,113.5775,113.6558,40288.0
2024-01-23 13:30:00,116.18,116.37,116.15,116.23,87662.0,113.6264,113.8123,113.5971,113.6753,87662.0
2024-01-23 14:00:00,116.26,116.28,115.52,115.58,71093.0,113.7047,113.7242,112.9809,113.0396,71093.0
2024-01-23 14:30:00,115.57,115.94,115.49,115.78,54174.0,113.0298,113.3917,112.9516,113.2352,54174.0
2024-01-23 15:00:00,115.78,116.58,115.72,116.5,100611.0,113.2352,114.0176,113.1765,113.9394,100611.0
2024-01-23 15:30:00,116.48,116.64,115.97,116.14,298424.0,113.9198,114.0763,113.421,113.5873,298424.0
2024-01-24 09:30:00,110.08,116.53,110.0,113.99,282564.0,107.6605,113.9687,107.5823,111.4846,282564.0
2024-01-24 10:00:00,113.91,115.18,112.72,113.36,122296.0,111.4063,112.6484,110.2425,110.8684,122296.0
2024-01-24 10:30:00,113.36,115.83,112.87,115.58,59997.0,110.8684,113.2841,110.3892,113.0396,59997.0
2024-01-24 11:00:00,115.47,118.48,114.57,118.48,82230.0,112.932,115.8759,112.0518,115.8759,82230.0
2024-01-24 11:30:00,118.34,118.56,116.09,117.72,168208.0,115.739,115.9541,113.5384,115.1326,168208.0
2024-01-24 12:00:00,117.85,117.95,116.94,117.26,59614.0,115.2597,115.3575,114.3697,114.6827,59614.0
2024-01-24 12:30:00,117.25,117.78,117.09,117.65,37209.0,114.6729,115.1913,114.5164,115.0641,37209.0
2024-01-24 13:00:00,117.77,117.92,117.28,117.8,36411.0,115.1815,115.3282,114.7023,115.2108,36411.0
2024-01-24 13:30:00,117.86,117.94,116.87,117.25,50652.0,115.2695,115.3477,114.3013,114.6729,50652.0
2024-01-24 14:00:00,117.27,118.15,117.26,117.85,67140.0,114.6925,115.5531,114.6827,115.2597,67140.0
2024-01-24 14:30:00,117.82,117.9,117.13,117.82,51015.0,115.2304,115.3086,114.5556,115.2304,51015.0
2024-01-24 15:00:00,117.82,118.37,116.71,116.77,137723.0,115.2304,115.7683,114.1448,114.2035,137723.0
2024-01-24 15:30:00,116.77,117.2,116.29,116.54,218189.0,114.2035,114.624,113.734,113.9785,218189.0
2024-01-25 09:30:00,117.38,118.01,114.75,117.88,70573.0,114.8001,115.4162,112.2279,115.2891,70573.0
2024-01-25 10:00:00,117.93,118.15,117.37,117.97,48118.0,115.338,115.5531,114.7903,115.3771,48118.0
2024-01-25 10:30:00,117.97,118.03,116.8,116.85,61321.0,115.3771,115.4358,114.2328,114.2817,61321.0
2024-01-25 11:00:00,116.73,116.73,116.11,116.19,29903.0,114.1643,114.1643,113.558,113.6362,29903.0
2024-01-25 11:30:00,116.16,116.83,116.06,116.81,25547.0,113.6069,114.2621,113.5091,114.2426,25547.0
2024-01-25 12:00:00,116.82,116.86,116.0,116.37,23343.0,114.2524,114.2915,113.4504,113.8123,23343.0
2024-01-25 12:30:00,116.31,116.49,116.07,116.45,14949.0,113.7536,113.9296,113.5188,113.8905,14949.0
2024-01-25 13:00:00,116.47,116.63,116.0,116.24,21609.0,113.9101,114.0665,113.4504,113.6851,21609.0
2024-01-25 13:30:00,116.28,116.81,115.7,115.79,44069.0,113.7242,114.2426,113.157,113.245,44069.0
2024-01-25 14:00:00,115.78,115.91,115.55,115.68,35244.0,113.2352,113.3624,113.0103,113.1374,35244.0
2024-01-25 14:30:00,115.72,115.96,115.5,115.93,46219.0,113.1765,113.4113,112.9614,113.3819,46219.0
2024-01-25 15:00:00,115.93,116.22,115.84,115.89,31665.0,113.3819,113.6656,113.2939,113.3428,31665.0
2024-01-25 15:30:00,115.9,116.02,115.66,115.89,163692.0,113.3526,113.4699,113.1179,113.3428,163692.0
2024-01-26 09:30:00,116.37,117.56,115.94,116.77,40364.0,113.8123,114.9761,113.3917,114.2035,40364.0
2024-01-26 10:00:00,116.8,117.68,116.67,117.58,51756.0,114.2328,115.0935,114.1057,114.9957,51756.0
2024-01-26 10:30:00,117.52,117.93,117.33,117.39,27242.0,114.937,115.338,114.7512,114.8098,27242.0
2024-01-26 11:00:00,117.42,117.42,116.32,116.36,27243.0,114.8392,114.8392,113.7634,113.8025,27243.0
2024-01-26 11:30:00,116.36,116.52,116.0,116.08,21851.0,113.8025,113.959,113.4504,113.5286,21851.0
2024-01-26 12:00:00,116.05,116.06,115.42,115.62,45731.0,113.4993,113.5091,112.8831,113.0787,45731.0
2024-01-26 12:30:00,115.6,115.77,115.34,115.7,21338.0,113.0592,113.2254,112.8049,113.157,21338.0
2024-01-26 13:00:00,115.7,115.91,115.67,115.82,16582.0,113.157,113.3624,113.1276,113.2743,16582.0
2024-01-26 13:30:00,115.87,116.32,115.87,116.19,39673.0,113.3232,113.7634,113.3232,113.6362,39673.0
2024-01-26 14:00:00,116.2,116.48,115.83,115.99,24118.0,113.646,113.9198,113.2841,113.4406,24118.0
2024-01-26 14:30:00,116.01,116.01,115.6,115.92,25851.0,113.4602,113.4602,113.0592,113.3721,25851.0
2024-01-26 15:00:00,115.94,116.07,115.71,115.76,37092.0,113.3917,113.5188,113.1668,113.2157,37092.0
2024-01-26 15:30:00,115.78,116.03,115.67,116.0,108618.0,113.2352,113.4797,113.1276,113.4504,108618.0
2024-01-29 09:30:00,115.57,116.02,112.84,112.92,84509.0,113.0298,113.4699,110.3598,110.4381,84509.0
2024-01-29 10:00:00,112.99,114.66,112.93,114.33,97726.0,110.5065,112.1398,110.4479,111.8171,97726.0
2024-01-29 10:30:00,114.38,115.44,114.38,114.82,49643.0,111.866,112.9027,111.866,112.2963,49643.0
2024-01-29 11:00:00,114.81,114.93,114.52,114.63,30818.0,112.2865,112.4039,112.0029,112.1105,30818.0
2024-01-29 11:30:00,114.64,114.7,114.45,114.61,21597.0,112.1203,112.179,111.9345,112.0909,21597.0
2024-01-29 12:00:00,114.56,115.42,114.52,115.42,45962.0,112.042,112.8831,112.0029,112.8831,45962.0
2024-01-29 12:30:00,115.53,115.6,115.04,115.43,45706.0,112.9907,113.0592,112.5115,112.8929,45706.0
2024-01-29 13:00:00,115.39,115.68,115.25,115.64,31304.0,112.8538,113.1374,112.7169,113.0983,31304.0
2024-01-29 13:30:00,115.61,115.78,115.57,115.63,18196.0,113.069,113.2352,113.0298,113.0885,18196.0
2024-01-29 14:00:00,115.63,115.75,115.45,115.73,25446.0,113.0885,113.2059,112.9125,113.1863,25446.0
2024-01-29 14:30:00,115.74,116.15,115.69,116.14,23243.0,113.1961,113.5971,113.1472,113.5873,23243.0
2024-01-29 15:00:00,116.17,116.87,115.97,116.84,51463.0,113.6167,114.3013,113.421,114.2719,51463.0
2024-01-29 15:30:00,116.86,116.93,116.26,116.86,144949.0,114.2915,114.3599,113.7047,114.2915,144949.0
2024-01-30 09:30:00,115.64,118.96,115.64,118.78,80380.0,113.0983,116.3453,113.0983,116.1693,80380.0
2024-01-30 10:00:00,118.75,119.63,118.15,119.32,102075.0,116.1399,117.0006,115.5531,116.6974,102075.0
2024-01-30 10:30:00,119.28,119.74,119.13,119.55,63108.0,116.6583,117.1082,116.5116,116.9224,63108.0
2024-01-30 11:00:00,119.6,121.49,118.89,119.7,77807.0,116.9713,118.8197,116.2769,117.0691,77807.0
2024-01-30 11:30:00,119.64,120.15,119.39,119.47,61157.0,117.0104,117.5092,116.7659,116.8441,61157.0
2024-01-30 12:00:00,119.51,121.29,119.46,120.9,42339.0,116.8832,118.6241,116.8343,118.2427,42339.0
2024-01-30 12:30:00,120.83,121.29,120.68,120.92,26652.0,118.1742,118.6241,118.0275,118.2622,26652.0
2024-01-30 13:00:00,120.87,121.35,120.67,121.17,42204.0,118.2133,118.6828,118.0177,118.5068,42204.0
2024-01-30 13:30:00,121.2,121.58,120.75,121.48,26904.0,118.5361,118.9077,118.096,118.8099,26904.0
2024-01-30 14:00:00,121.55,122.21,121.5,122.16,32679.0,118.8784,119.5239,118.8295,119.475,32679.0
2024-01-30 14:30:00,122.16,122.28,121.99,122.08,48012.0,119.475,119.5924,119.3087,119.3968,48012.0
2024-01-30 15:00:00,122.11,122.53,121.95,122.48,78202.0,119.4261,119.8369,119.2696,119.788,78202.0
2024-01-30 15:30:00,122.45,122.88,122.24,122.47,197535.0,119.7586,120.1792,119.5532,119.7782,197535.0
2024-01-31 09:30:00,122.68,122.88,121.28,121.87,63668.0,119.9836,120.1792,118.6143,119.1914,63668.0
2024-01-31 10:00:00,121.92,122.5,121.69,122.23,33359.0,119.2403,119.8075,119.0153,119.5435,33359.0
2024-01-31 10:30:00,122.32,122.71,122.1,122.6,25196.0,119.6315,120.0129,119.4163,119.9053,25196.0
2024-01-31 11:00:00,122.61,122.61,120.93,121.06,31540.0,119.9151,119.9151,118.272,118.3992,31540.0
2024-01-31 11:30:00,121.06,121.41,120.92,121.12,22631.0,118.3992,118.7415,118.2622,118.4579,22631.0
2024-01-31 12:00:00,121.17,121.2,120.6,121.09,28955.0,118.5068,118.5361,117.9493,118.4285,28955.0
2024-01-31 12:30:00,121.04,121.73,120.55,121.73,52470.0,118.3796,119.0544,117.9004,119.0544,52470.0
2024-01-31 13:00:00,121.73,121.78,121.18,121.33,23974.0,119.0544,119.1033,118.5165,118.6632,23974.0
2024-01-31 13:30:00,121.33,122.22,121.32,122.04,39962.0,118.6632,119.5337,118.6535,119.3576,39962.0
2024-01-31 14:00:00,122.13,122.13,121.49,121.57,29069.0,119.4457,119.4457,118.8197,118.898,29069.0
2024-01-31 14:30:00,121.64,122.76,121.51,121.65,37809.0,118.9664,120.0618,118.8393,118.9762,37809.0
2024-01-31 15:00:00,121.67,122.03,120.41,121.92,128297.0,118.9958,119.3479,117.7635,119.2403,128297.0
2024-01-31 15:30:00,121.9,122.02,120.61,120.69,227210.0,119.2207,119.3381,117.9591,118.0373,227210.0
2024-02-01 09:30:00,121.44,122.85,118.57,119.09,112061.0,118.7708,120.1498,115.9639,116.4725,112061.0
2024-02-01 10:00:00,119.05,119.85,118.63,119.84,63777.0,116.4334,117.2158,116.0226,117.206,63777.0
2024-02-01 10:30:00,119.83,120.15,119.33,119.81,58529.0,117.1962,117.5092,116.7072,117.1766,58529.0
2024-02-01 11:00:00,119.87,120.46,119.86,120.32,43086.0,117.2353,117.8124,117.2255,117.6754,43086.0
2024-02-01 11:30:00,120.34,120.92,120.23,120.9,42986.0,117.695,118.2622,117.5874,118.2427,42986.0
2024-02-01 12:00:00,120.94,121.63,120.92,121.36,55641.0,118.2818,118.9566,118.2622,118.6926,55641.0
2024-02-01 12:30:00,121.34,121.46,120.75,120.76,31899.0,118.673,118.7904,118.096,118.1058,31899.0
2024-02-01 13:00:00,120.81,120.93,120.12,120.27,106682.0,118.1547,118.272,117.4798,117.6265,106682.0
2024-02-01 13:30:00,120.32,120.56,119.7,119.95,26037.0,117.6754,117.9102,117.0691,117.3136,26037.0
2024-02-01 14:00:00,119.91,120.33,119.91,120.01,31567.0,117.2744,117.6852,117.2744,117.3723,31567.0
2024-02-01 14:30:00,120.06,120.57,119.98,120.55,24456.0,117.4212,117.9199,117.3429,117.9004,24456.0
2024-02-01 15:00:00,120.55,120.73,120.1,120.19,44251.0,117.9004,118.0764,117.4603,117.5483,44251.0
2024-02-01 15:30:00,120.19,120.32,119.62,119.79,157047.0,117.5483,117.6754,116.9908,117.1571,157047.0
2024-02-02 09:30:00,119.38,120.17,118.95,120.0,59686.0,116.7561,117.5287,116.3355,117.3625,59686.0
2024-02-02 10:00:00,119.83,120.47,119.11,120.42,32962.0,117.1962,117.8221,116.492,117.7732,32962.0
2024-02-02 10:30:00,120.48,120.84,119.55,120.33,60209.0,117.8319,118.184,116.9224,117.6852,60209.0
2024-02-02 11:00:00,120.39,120.73,120.21,120.51,53944.0,117.7439,118.0764,117.5679,117.8613,53944.0
2024-02-02 11:30:00,120.7,120.85,120.28,120.66,43668.0,118.0471,118.1938,117.6363,118.008,43668.0
2024-02-02 12:00:00,120.68,120.94,120.51,120.94,18892.0,118.0275,118.2818,117.8613,118.2818,18892.0
2024-02-02 12:30:00,120.93,121.01,120.09,120.37,23272.0,118.272,118.3503,117.4505,117.7243,23272.0
2024-02-02 13:00:00,120.4,120.55,120.21,120.29,18676.0,117.7537,117.9004,117.5679,117.6461,18676.0
2024-02-02 13:30:00,120.27,120.61,120.17,120.52,14435.0,117.6265,117.9591,117.5287,117.871,14435.0
2024-02-02 14:00:00,120.48,121.28,120.4,121.09,51477.0,117.8319,118.6143,117.7537,118.4285,51477.0
2024-02-02 14:30:00,121.1,121.27,120.8,120.95,45585.0,118.4383,118.6046,118.1449,118.2916,45585.0
2024-02-02 15:00:00,121.0,121.02,120.34,120.55,41888.0,118.3405,118.3601,117.695,117.9004,41888.0
2024-02-02 15:30:00,120.57,120.58,119.76,120.14,158609.0,117.9199,117.9297,117.1277,117.4994,158609.0
2024-02-05 09:30:00,118.85,119.15,118.11,119.13,34126.0,116.2377,116.5312,115.514,116.5116,34126.0
2024-02-05 10:00:00,118.95,119.4,118.65,119.29,51928.0,116.3355,116.7757,116.0421,116.6681,51928.0
2024-02-05 10:30:00,119.25,120.02,119.17,119.78,55210.0,116.629,117.382,116.5507,117.1473,55210.0
2024-02-05 11:00:00,119.72,120.53,119.66,120.35,45835.0,117.0886,117.8808,117.0299,117.7048,45835.0
2024-02-05 11:30:00,120.34,120.69,120.16,120.43,51925.0,117.695,118.0373,117.519,117.783,51925.0
2024-02-05 12:00:00,120.45,120.79,120.44,120.79,23991.0,117.8026,118.1351,117.7928,118.1351,23991.0
2024-02-05 12:30:00,120.81,120.98,120.67,120.89,21540.0,118.1547,118.3209,118.0177,118.2329,21540.0
2024-02-05 13:00:00,120.89,121.1,120.77,120.89,29054.0,118.2329,118.4383,118.1155,118.2329,29054.0
2024-02-05 13:30:00,120.93,121.3,120.91,121.16,23740.0,118.272,118.6339,118.2525,118.497,23740.0
2024-02-05 14:00:00,121.14,121.14,120.82,121.08,16907.0,118.4774,118.4774,118.1644,118.4187,16907.0
2024-02-05 14:30:00,121.1,121.63,121.08,121.41,27907.0,118.4383,118.9566,118.4187,118.7415,27907.0
2024-02-05 15:00:00,121.47,121.47,120.86,121.2,29981.0,118.8002,118.8002,118.2036,118.5361,29981.0
2024-02-05 15:30:00,121.24,121.84,121.18,121.46,165445.0,118.5752,119.162,118.5165,118.7904,165445.0
2024-02-06 09:30:00,121.67,121.79,120.76,121.2,27640.0,118.9958,119.1131,118.1058,118.5361,27640.0
2024-02-06 10:00:00,121.23,122.31,121.08,122.11,35963.0,118.5654,119.6217,118.4187,119.4261,35963.0
2024-02-06 10:30:00,122.13,122.32,121.82,121.95,33991.0,119.4457,119.6315,119.1425,119.2696,33991.0
2024-02-06 11:00:00,121.91,121.91,121.32,121.38,53012.0,119.2305,119.2305,118.6535,118.7121,53012.0
2024-02-06 11:30:00,121.41,121.92,121.36,121.72,34064.0,118.7415,119.2403,118.6926,119.0447,34064.0
2024-02-06 12:00:00,121.65,121.92,121.58,121.91,24389.0,118.9762,119.2403,118.9077,119.2305,24389.0
2024-02-06 12:30:00,121.86,121.86,121.47,121.54,21351.0,119.1816,119.1816,118.8002,118.8686,21351.0
2024-02-06 13:00:00,121.56,121.59,120.95,121.09,24351.0,118.8882,118.9175,118.2916,118.4285,24351.0
2024-02-06 13:30:00,121.12,121.28,120.91,121.21,18830.0,118.4579,118.6143,118.2525,118.5459,18830.0
2024-02-06 14:00:00,121.22,121.23,120.15,120.19,37676.0,118.5557,118.5654,117.5092,117.5483,37676.0
2024-02-06 14:30:00,120.18,120.57,120.13,120.2,34836.0,117.5385,117.9199,117.4896,117.5581,34836.0
2024-02-06 15:00:00,120.23,120.43,120.14,120.16,33206.0,117.5874,117.783,117.4994,117.519,33206.0
2024-02-06 15:30:00,120.16,120.49,120.03,120.16,104198.0,117.519,117.8417,117.3918,117.519,104198.0
2024-02-07 09:30:00,120.22,122.35,120.15,122.34,50775.0,117.5776,119.6608,117.5092,119.651,50775.0
2024-02-07 10:00:00,122.38,123.12,122.0,123.06,44416.0,119.6902,120.4139,119.3185,120.3552,44416.0
2024-02-07 10:30:00,123.14,125.0,123.11,125.0,100629.0,120.4335,122.2526,120.4041,122.2526,100629.0
2024-02-07 11:00:00,125.06,125.28,124.4,124.64,88433.0,122.3113,122.5264,121.6658,121.9005,88433.0
2024-02-07 11:30:00,124.77,124.9,123.91,124.11,44803.0,122.0276,122.1548,121.1865,121.3821,44803.0
2024-02-07 12:00:00,124.11,124.51,123.94,124.28,37746.0,121.3821,121.7733,121.2159,121.5484,37746.0
2024-02-07 12:30:00,124.28,124.93,124.26,124.91,27719.0,121.5484,122.1841,121.5288,122.1646,27719.0
2024-02-07 13:00:00,124.93,125.37,124.77,125.35,49261.0,122.1841,122.6144,122.0276,122.5949,49261.0
2024-02-07 13:30:00,125.39,125.39,124.95,125.29,35166.0,122.634,122.634,122.2037,122.5362,35166.0
2024-02-07 14:00:00,125.29,125.48,124.93,125.15,61964.0,122.5362,122.722,122.1841,122.3993,61964.0
2024-02-07 14:30:00,125.14,125.16,124.85,125.04,30396.0,122.3895,122.4091,122.1059,122.2917,30396.0
2024-02-07 15:00:00,125.03,125.11,124.71,124.83,42509.0,122.2819,122.3602,121.9689,122.0863,42509.0
2024-02-07 15:30:00,124.82,125.14,124.45,124.55,147239.0,122.0765,122.3895,121.7147,121.8125,147239.0
2024-02-08 09:30:00,124.65,125.75,124.52,125.6,51290.0,121.9103,122.9861,121.7831,122.8394,51290.0
2024-02-08 10:00:00,125.57,125.57,124.05,124.36,22746.0,122.81,122.81,121.3235,121.6266,22746.0
2024-02-08 10:30:00,124.47,124.56,123.54,123.83,25323.0,121.7342,121.8222,120.8247,121.1083,25323.0
2024-02-08 11:00:00,123.8,124.35,123.64,124.12,18495.0,121.0789,121.6169,120.9225,121.3919,18495.0
2024-02-08 11:30:00,124.12,124.2,123.97,124.11,12384.0,121.3919,121.4702,121.2452,121.3821,12384.0
2024-02-08 12:00:00,124.06,124.66,124.03,124.66,18760.0,121.3332,121.92,121.3039,121.92,18760.0
2024-02-08 12:30:00,124.68,124.75,124.14,124.22,14638.0,121.9396,122.0081,121.4115,121.4897,14638.0
2024-02-08 13:00:00,124.24,124.5,124.08,124.14,11269.0,121.5093,121.7636,121.3528,121.4115,11269.0
2024-02-08 13:30:00,124.16,124.92,124.06,124.9,17411.0,121.431,122.1743,121.3332,122.1548,17411.0
2024-02-08 14:00:00,124.92,125.39,124.82,125.29,25116.0,122.1743,122.634,122.0765,122.5362,25116.0
2024-02-08 14:30:00,125.32,125.45,125.04,125.12,26192.0,122.5655,122.6927,122.2917,122.3699,26192.0
2024-02-08 15:00:00,125.07,125.31,124.96,125.2,27552.0,122.321,122.5558,122.2135,122.4482,27552.0
2024-02-08 15:30:00,125.21,125.23,124.53,124.85,78445.0,122.458,122.4775,121.7929,122.1059,78445.0
2024-02-09 09:30:00,125.0,125.66,124.76,125.46,48648.0,122.2526,122.8981,122.0178,122.7025,48648.0
2024-02-09 10:00:00,125.41,125.54,124.65,124.74,35102.0,122.6536,122.7807,121.9103,121.9983,35102.0
2024-02-09 10:30:00,124.74,125.15,124.35,124.7,32532.0,121.9983,122.3993,121.6169,121.9592,32532.0
2024-02-09 11:00:00,124.76,125.08,124.63,124.85,53219.0,122.0178,122.3308,121.8907,122.1059,53219.0
2024-02-09 11:30:00,124.85,124.85,124.34,124.48,25080.0,122.1059,122.1059,121.6071,121.744,25080.0
2024-02-09 12:00:00,124.47,124.79,124.43,124.65,32649.0,121.7342,122.0472,121.6951,121.9103,32649.0
2024-02-09 12:30:00,124.67,124.95,124.63,124.83,37078.0,121.9298,122.2037,121.8907,122.0863,37078.0
2024-02-09 13:00:00,124.89,125.02,124.65,124.86,30934.0,122.145,122.2721,121.9103,122.1157,30934.0
2024-02-09 13:30:00,124.89,125.0,124.77,124.85,28972.0,122.145,122.2526,122.0276,122.1059,28972.0
2024-02-09 14:00:00,124.88,124.94,124.66,124.85,27459.0,122.1352,122.1939,121.92,122.1059,27459.0
2024-02-09 14:30:00,124.9,124.94,124.37,124.39,36931.0,122.1548,122.1939,121.6364,121.656,36931.0
2024-02-09 15:00:00,124.4,124.66,124.21,124.57,49849.0,121.6658,121.92,121.4799,121.832,49849.0
2024-02-09 15:30:00,124.58,125.08,124.32,125.03,128364.0,121.8418,122.3308,121.5875,122.2819,128364.0
2024-02-12 09:30:00,125.25,126.03,125.0,125.62,54001.0,122.4971,123.2599,122.2526,122.8589,54001.0
2024-02-12 10:00:00,125.62,126.15,124.99,125.0,54005.0,122.8589,123.3773,122.2428,122.2526,54005.0
2024-02-12 10:30:00,125.05,125.06,124.39,124.63,33768.0,122.3015,122.3113,121.656,121.8907,33768.0
2024-02-12 11:00:00,124.61,124.69,124.46,124.64,19615.0,121.8711,121.9494,121.7244,121.9005,19615.0
2024-02-12 11:30:00,124.61,124.99,124.58,124.95,19212.0,121.8711,122.2428,121.8418,122.2037,19212.0
2024-02-12 12:00:00,124.94,124.96,124.68,124.88,24737.0,122.1939,122.2135,121.9396,122.1352,24737.0
2024-02-12 12:30:00,124.89,125.01,124.73,124.97,18638.0,122.145,122.2624,121.9885,122.2232,18638.0
2024-02-12 13:00:00,124.92,125.34,124.88,124.97,17345.0,122.1743,122.5851,122.1352,122.2232,17345.0
2024-02-12 13:30:00,124.95,125.41,124.95,125.04,25282.0,122.2037,122.6536,122.2037,122.2917,25282.0
2024-02-12 14:00:00,125.01,125.03,124.38,124.47,26825.0,122.2624,122.2819,121.6462,121.7342,26825.0
2024-02-12 14:30:00,124.45,124.8,124.35,124.62,26310.0,121.7147,122.057,121.6169,121.8809,26310.0
2024-02-12 15:00:00,124.64,124.75,123.8,123.8,38827.0,121.9005,122.0081,121.0789,121.0789,38827.0
2024-02-12 15:30:00,123.78,124.33,123.6,123.87,141229.0,121.0594,121.5973,120.8833,121.1474,141229.0
2024-02-13 09:30:00,121.61,122.15,118.9,118.93,58934.0,118.9371,119.4652,116.2866,116.316,58934.0
2024-02-13 10:00:00,118.81,118.97,118.19,118.49,90611.0,116.1986,116.3551,115.5923,115.8857,90611.0
2024-02-13 10:30:00,118.46,118.94,118.22,118.48,65884.0,115.8563,116.3258,115.6216,115.8759,65884.0
2024-02-13 11:00:00,118.41,119.68,118.4,119.61,38527.0,115.8074,117.0495,115.7976,116.981,38527.0
2024-02-13 11:30:00,119.67,119.78,119.1,119.13,22451.0,117.0397,117.1473,116.4823,116.5116,22451.0
2024-02-13 12:00:00,119.13,119.64,118.98,119.63,20765.0,116.5116,117.0104,116.3649,117.0006,20765.0
2024-02-13 12:30:00,119.57,119.74,119.24,119.25,13795.0,116.9419,117.1082,116.6192,116.629,13795.0
2024-02-13 13:00:00,119.19,119.19,118.59,118.83,29432.0,116.5703,116.5703,115.9835,116.2182,29432.0
2024-02-13 13:30:00,118.81,119.19,118.63,118.84,31820.0,116.1986,116.5703,116.0226,116.228,31820.0
2024-02-13 14:00:00,118.84,118.84,118.01,118.1,45638.0,116.228,116.228,115.4162,115.5042,45638.0
2024-02-13 14:30:00,118.17,118.39,117.79,117.84,64620.0,115.5727,115.7879,115.201,115.2499,64620.0
2024-02-13 15:00:00,117.87,117.89,117.43,117.72,56617.0,115.2793,115.2988,114.849,115.1326,56617.0
2024-02-13 15:30:00,117.77,118.39,117.63,118.38,133780.0,115.1815,115.7879,115.0446,115.7781,133780.0
2024-02-14 09:30:00,118.99,119.73,118.37,118.76,32629.0,116.3747,117.0984,115.7683,116.1497,32629.0
2024-02-14 10:00:00,118.76,119.23,118.46,118.76,38841.0,116.1497,116.6094,115.8563,116.1497,38841.0
2024-02-14 10:30:00,118.75,118.77,118.17,118.76,20642.0,116.1399,116.1595,115.5727,116.1497,20642.0
2024-02-14 11:00:00,118.68,119.11,118.47,119.11,23669.0,116.0715,116.492,115.8661,116.492,23669.0
2024-02-14 11:30:00,119.11,119.47,118.96,119.28,17662.0,116.492,116.8441,116.3453,116.6583,17662.0
2024-02-14 12:00:00,119.25,120.26,119.0,120.25,26891.0,116.629,117.6168,116.3845,117.607,26891.0
2024-02-14 12:30:00,120.3,120.49,120.15,120.43,8313.0,117.6559,117.8417,117.5092,117.783,8313.0
2024-02-14 13:00:00,120.39,120.41,119.92,120.1,19133.0,117.7439,117.7635,117.2842,117.4603,19133.0
2024-02-14 13:30:00,120.07,120.28,119.98,120.2,17189.0,117.4309,117.6363,117.3429,117.5581,17189.0
2024-02-14 14:00:00,120.17,120.78,119.95,120.73,27903.0,117.5287,118.1253,117.3136,118.0764,27903.0
2024-02-14 14:30:00,120.76,120.97,120.54,120.66,18733.0,118.1058,118.3112,117.8906,118.008,18733.0
2024-02-14 15:00:00,120.69,120.73,120.24,120.44,28719.0,118.0373,118.0764,117.5972,117.7928,28719.0
2024-02-14 15:30:00,120.46,120.46,119.58,119.75,101109.0,117.8124,117.8124,116.9517,117.118,101109.0
2024-02-15 09:30:00,120.04,122.46,120.04,122.46,36930.0,117.4016,119.7684,117.4016,119.7684,36930.0
2024-02-15 10:00:00,122.49,123.55,122.49,122.97,14456.0,119.7977,120.8344,119.7977,120.2672,14456.0
2024-02-15 10:30:00,122.99,123.51,122.89,123.27,27760.0,120.2868,120.7953,120.189,120.5606,27760.0
2024-02-15 11:00:00,123.35,123.35,122.3,122.7,23732.0,120.6388,120.6388,119.6119,120.0031,23732.0
2024-02-15 11:30:00,122.57,122.99,122.44,122.76,24525.0,119.876,120.2868,119.7488,120.0618,24525.0
2024-02-15 12:00:00,122.77,123.21,122.75,123.07,17463.0,120.0716,120.5019,120.052,120.365,17463.0
2024-02-15 12:30:00,123.16,123.16,122.88,122.92,16540.0,120.453,120.453,120.1792,120.2183,16540.0
2024-02-15 13:00:00,122.98,123.47,122.89,123.42,19457.0,120.277,120.7562,120.189,120.7073,19457.0
2024-02-15 13:30:00,123.43,123.48,123.21,123.46,21239.0,120.7171,120.766,120.5019,120.7464,21239.0
2024-02-15 14:00:00,123.51,124.0,123.48,123.99,28381.0,120.7953,121.2746,120.766,121.2648,28381.0
2024-02-15 14:30:00,124.03,124.35,123.89,124.18,36852.0,121.3039,121.6169,121.167,121.4506,36852.0
2024-02-15 15:00:00,124.13,124.14,123.53,124.07,25372.0,121.4017,121.4115,120.8149,121.343,25372.0
2024-02-15 15:30:00,124.04,124.22,123.27,124.16,176338.0,121.3137,121.4897,120.5606,121.431,176338.0
2024-02-16 09:30:00,124.47,125.26,123.82,125.26,55548.0,121.7342,122.5069,121.0985,122.5069,55548.0
2024-02-16 10:00:00,125.13,126.0,124.65,124.65,36323.0,122.3797,123.2306,121.9103,121.9103,36323.0
2024-02-16 10:30:00,124.59,124.94,124.29,124.63,27851.0,121.8516,122.1939,121.5582,121.8907,27851.0
2024-02-16 11:00:00,124.7,125.35,124.57,125.1,27780.0,121.9592,122.5949,121.832,122.3504,27780.0
2024-02-16 11:30:00,125.14,125.14,124.74,125.07,33111.0,122.3895,122.3895,121.9983,122.321,33111.0
2024-02-16 12:00:00,125.07,125.34,124.97,125.13,19780.0,122.321,122.5851,122.2232,122.3797,19780.0
2024-02-16 12:30:00,125.17,125.53,125.02,125.12,12973.0,122.4188,122.7709,122.2721,122.3699,12973.0
2024-02-16 13:00:00,125.11,125.11,124.69,124.75,8715.0,122.3602,122.3602,121.9494,122.0081,8715.0
2024-02-16 13:30:00,124.8,125.06,124.8,124.98,12168.0,122.057,122.3113,122.057,122.233,12168.0
2024-02-16 14:00:00,125.0,125.46,124.9,125.21,24710.0,122.2526,122.7025,122.1548,122.458,24710.0
2024-02-16 14:30:00,125.17,125.17,123.94,123.99,16335.0,122.4188,122.4188,121.2159,121.2648,16335.0
2024-02-16 15:00:00,124.04,124.12,123.65,123.75,23508.0,121.3137,121.3919,120.9322,121.03,23508.0
2024-02-16 15:30:00,123.77,123.93,123.22,123.33,84688.0,121.0496,121.2061,120.5117,120.6193,84688.0
2024-02-20 09:30:00,121.55,122.88,120.98,121.42,43606.0,118.8784,120.1792,118.3209,118.7513,43606.0
2024-02-20 10:00:00,121.29,123.08,121.29,122.76,35261.0,118.6241,120.3748,118.6241,120.0618,35261.0
2024-02-20 10:30:00,122.8,123.27,122.19,123.11,24361.0,120.1009,120.5606,119.5043,120.4041,24361.0
2024-02-20 11:00:00,123.11,123.38,123.06,123.35,25307.0,120.4041,120.6682,120.3552,120.6388,25307.0
2024-02-20 11:30:00,123.38,123.63,122.93,123.53,33570.0,120.6682,120.9127,120.2281,120.8149,33570.0
2024-02-20 12:00:00,123.45,123.45,123.1,123.4,12556.0,120.7366,120.7366,120.3943,120.6877,12556.0
2024-02-20 12:30:00,123.34,123.43,123.01,123.24,14099.0,120.6291,120.7171,120.3063,120.5313,14099.0
2024-02-20 13:00:00,123.28,123.61,123.21,123.45,12461.0,120.5704,120.8931,120.5019,120.7366,12461.0
2024-02-20 13:30:00,123.4,123.4,123.02,123.06,20814.0,120.6877,120.6877,120.3161,120.3552,20814.0
2024-02-20 14:00:00,123.05,123.39,122.73,123.34,16389.0,120.3454,120.678,120.0325,120.6291,16389.0
2024-02-20 14:30:00,123.29,123.48,123.12,123.41,16235.0,120.5802,120.766,120.4139,120.6975,16235.0
2024-02-20 15:00:00,123.43,123.49,123.06,123.4,28502.0,120.7171,120.7758,120.3552,120.6877,28502.0
2024-02-20 15:30:00,123.44,123.46,122.48,122.62,139125.0,120.7269,120.7464,119.788,119.9249,139125.0
2024-02-21 09:30:00,121.79,122.46,121.39,121.65,52681.0,119.1131,119.7684,118.7219,118.9762,52681.0
2024-02-21 10:00:00,121.73,121.73,120.72,120.72,24005.0,119.0544,119.0544,118.0666,118.0666,24005.0
2024-02-21 10:30:00,120.67,121.29,120.66,121.06,28876.0,118.0177,118.6241,118.008,118.3992,28876.0
2024-02-21 11:00:00,121.06,121.46,121.02,121.41,19975.0,118.3992,118.7904,118.3601,118.7415,19975.0
2024-02-21 11:30:00,121.4,121.49,121.24,121.35,12710.0,118.7317,118.8197,118.5752,118.6828,12710.0
2024-02-21 12:00:00,121.4,121.54,121.22,121.33,17875.0,118.7317,118.8686,118.5557,118.6632,17875.0
2024-02-21 12:30:00,121.33,121.47,121.21,121.23,16315.0,118.6632,118.8002,118.5459,118.5654,16315.0
2024-02-21 13:00:00,121.23,121.23,120.74,121.2,16841.0,118.5654,118.5654,118.0862,118.5361,16841.0
2024-02-21 13:30:00,121.21,121.52,121.21,121.39,17126.0,118.5459,118.8491,118.5459,118.7219,17126.0
2024-02-21 14:00:00,121.33,121.45,121.12,121.36,21677.0,118.6632,118.7806,118.4579,118.6926,21677.0
2024-02-21 14:30:00,121.36,121.49,121.23,121.4,43049.0,118.6926,118.8197,118.5654,118.7317,43049.0
2024-02-21 15:00:00,121.41,121.48,121.24,121.47,40085.0,118.7415,118.8099,118.5752,118.8002,40085.0
2024-02-21 15:30:00,121.44,122.12,121.43,122.08,68721.0,118.7708,119.4359,118.761,119.3968,68721.0
2024-02-22 09:30:00,121.92,123.05,121.92,122.29,22158.0,119.2403,120.3454,119.2403,119.6021,22158.0
2024-02-22 10:00:00,122.17,123.01,122.02,122.55,30205.0,119.4848,120.3063,119.3381,119.8564,30205.0
2024-02-22 10:30:00,122.54,123.06,122.42,123.06,12352.0,119.8466,120.3552,119.7293,120.3552,12352.0
2024-02-22 11:00:00,122.98,123.61,122.91,123.61,8785.0,120.277,120.8931,120.2085,120.8931,8785.0
2024-02-22 11:30:00,123.62,123.76,123.5,123.75,17156.0,120.9029,121.0398,120.7855,121.03,17156.0
2024-02-22 12:00:00,123.75,124.43,123.74,124.41,27583.0,121.03,121.6951,121.0203,121.6755,27583.0
2024-02-22 12:30:00,124.36,124.53,124.25,124.46,17488.0,121.6266,121.7929,121.5191,121.7244,17488.0
2024-02-22 13:00:00,124.45,124.46,124.09,124.39,20298.0,121.7147,121.7244,121.3626,121.656,20298.0
2024-02-22 13:30:00,124.42,124.46,124.09,124.15,31526.0,121.6853,121.7244,121.3626,121.4213,31526.0
2024-02-22 14:00:00,124.11,124.2,123.97,124.08,21634.0,121.3821,121.4702,121.2452,121.3528,21634.0
2024-02-22 14:30:00,124.05,124.05,123.8,123.92,21133.0,121.3235,121.3235,121.0789,121.1963,21133.0
2024-02-22 15:00:00,123.86,124.6,123.77,124.38,35759.0,121.1376,121.8614,121.0496,121.6462,35759.0
2024-02-22 15:30:00,124.39,125.05,124.33,124.8,118627.0,121.656,122.3015,121.5973,122.057,118627.0
2024-02-23 09:30:00,125.52,125.89,124.55,124.98,25255.0,122.7611,123.123,121.8125,122.233,25255.0
2024-02-23 10:00:00,124.93,125.63,124.77,125.42,17959.0,122.1841,122.8687,122.0276,122.6633,17959.0
2024-02-23 10:30:00,125.42,125.92,125.41,125.89,27415.0,122.6633,123.1524,122.6536,123.123,27415.0
2024-02-23 11:00:00,125.83,126.1,125.58,126.1,15233.0,123.0643,123.3284,122.8198,123.3284,15233.0
2024-02-23 11:30:00,126.09,126.71,126.02,126.48,26829.0,123.3186,123.925,123.2502,123.7,26829.0
2024-02-23 12:00:00,126.5,127.42,126.48,127.33,26555.0,123.7196,124.6194,123.7,124.5314,26555.0
2024-02-23 12:30:00,127.32,127.68,127.02,127.17,32275.0,124.5216,124.8737,124.2282,124.3749,32275.0
2024-02-23 13:00:00,127.21,127.51,127.05,127.47,14632.0,124.414,124.7074,124.2575,124.6683,14632.0
2024-02-23 13:30:00,127.46,127.82,127.45,127.65,20419.0,124.6585,125.0106,124.6487,124.8443,20419.0
2024-02-23 14:00:00,127.65,127.65,126.7,126.73,9547.0,124.8443,124.8443,123.9152,123.9445,9547.0
2024-02-23 14:30:00,126.73,127.09,126.67,127.05,10483.0,123.9445,124.2966,123.8859,124.2575,10483.0
2024-02-23 15:00:00,127.1,127.13,126.82,126.92,20793.0,124.3064,124.3358,124.0326,124.1304,20793.0
2024-02-23 15:30:00,126.94,127.37,126.93,127.03,71069.0,124.1499,124.5705,124.1402,124.238,71069.0
2024-02-26 09:30:00,127.6,128.99,127.02,128.37,44696.0,124.7954,126.1549,124.2282,125.5485,44696.0
2024-02-26 10:00:00,128.17,128.8,127.99,128.77,30954.0,125.3529,125.9691,125.1769,125.9397,30954.0
2024-02-26 10:30:00,128.8,128.87,128.35,128.68,21655.0,125.9691,126.0375,125.5289,125.8517,21655.0
2024-02-26 11:00:00,128.67,129.22,128.67,129.15,26256.0,125.8419,126.3798,125.8419,126.3114,26256.0
2024-02-26 11:30:00,129.24,130.23,129.19,130.19,43684.0,126.3994,127.3676,126.3505,127.3285,43684.0
2024-02-26 12:00:00,130.19,130.37,129.93,130.2,24657.0,127.3285,127.5045,127.0742,127.3383,24657.0
2024-02-26 12:30:00,130.14,130.21,129.84,130.16,20678.0,127.2796,127.3481,126.9862,127.2992,20678.0
2024-02-26 13:00:00,130.17,130.32,129.96,130.06,20952.0,127.3089,127.4556,127.1036,127.2014,20952.0
2024-02-26 13:30:00,130.03,130.38,129.99,130.24,21799.0,127.172,127.5143,127.1329,127.3774,21799.0
2024-02-26 14:00:00,130.22,130.73,130.12,130.73,19675.0,127.3578,127.8566,127.26,127.8566,19675.0
2024-02-26 14:30:00,130.63,130.9,130.55,130.75,16915.0,127.7588,128.0229,127.6806,127.8762,16915.0
2024-02-26 15:00:00,130.75,131.22,130.74,130.93,27662.0,127.8762,128.3359,127.8664,128.0522,27662.0
2024-02-26 15:30:00,130.92,131.13,130.67,131.13,132539.0,128.0425,128.2478,127.798,128.2478,132539.0
2024-02-27 09:30:00,130.86,133.13,130.77,132.97,62861.0,127.9838,130.2039,127.8958,130.0474,62861.0
2024-02-27 10:00:00,133.09,133.65,132.64,133.29,82683.0,130.1648,130.7125,129.7247,130.3604,82683.0
2024-02-27 10:30:00,133.23,133.36,131.52,131.78,39278.0,130.3017,130.4288,128.6293,128.8836,39278.0
2024-02-27 11:00:00,131.77,132.5,131.75,132.34,53309.0,128.8738,129.5877,128.8542,129.4312,53309.0
2024-02-27 11:30:00,132.34,132.61,132.19,132.19,28889.0,129.4312,129.6953,129.2845,129.2845,28889.0
2024-02-27 12:00:00,132.15,133.01,132.01,132.97,46051.0,129.2454,130.0865,129.1085,130.0474,46051.0
2024-02-27 12:30:00,133.0,133.01,131.79,132.28,49488.0,130.0767,130.0865,128.8933,129.3726,49488.0
2024-02-27 13:00:00,132.22,133.12,132.14,133.07,26367.0,129.3139,130.1941,129.2356,130.1452,26367.0
2024-02-27 13:30:00,133.02,133.47,133.01,133.47,38903.0,130.0963,130.5364,130.0865,130.5364,38903.0
2024-02-27 14:00:00,133.41,133.41,132.39,132.67,27879.0,130.4777,130.4777,129.4801,129.754,27879.0
2024-02-27 14:30:00,132.66,132.66,132.12,132.3,27396.0,129.7442,129.7442,129.2161,129.3921,27396.0
2024-02-27 15:00:00,132.33,133.09,132.23,132.88,32674.0,129.4215,130.1648,129.3237,129.9594,32674.0
2024-02-27 15:30:00,132.91,133.11,132.68,132.96,101297.0,129.9887,130.1843,129.7638,130.0376,101297.0
2024-02-28 09:30:00,131.61,132.89,130.82,132.44,82727.0,128.7173,129.9692,127.9447,129.529,82727.0
2024-02-28 10:00:00,132.43,132.61,131.41,131.88,50954.0,129.5193,129.6953,128.5217,128.9814,50954.0
2024-02-28 10:30:00,131.83,133.13,131.82,133.07,29384.0,128.9325,130.2039,128.9227,130.1452,29384.0
2024-02-28 11:00:00,133.09,133.16,131.69,131.99,48715.0,130.1648,130.2332,128.7955,129.0889,48715.0
2024-02-28 11:30:00,131.9,132.43,131.68,132.38,42092.0,129.0009,129.5193,128.7858,129.4704,42092.0
2024-02-28 12:00:00,132.38,132.65,132.37,132.37,37443.0,129.4704,129.7344,129.4606,129.4606,37443.0
2024-02-28 12:30:00,132.37,132.43,131.95,132.14,20245.0,129.4606,129.5193,129.0498,129.2356,20245.0
2024-02-28 13:00:00,132.14,132.66,132.05,132.64,23244.0,129.2356,129.7442,129.1476,129.7247,23244.0
2024-02-28 13:30:00,132.69,132.69,132.12,132.23,19029.0,129.7736,129.7736,129.2161,129.3237,19029.0
2024-02-28 14:00:00,132.22,132.43,131.45,132.37,32879.0,129.3139,129.5193,128.5608,129.4606,32879.0
2024-02-28 14:30:00,132.32,132.66,132.2,132.55,27714.0,129.4117,129.7442,129.2943,129.6366,27714.0
2024-02-28 15:00:00,132.55,132.82,132.43,132.7,38601.0,129.6366,129.9007,129.5193,129.7833,38601.0
2024-02-28 15:30:00,132.7,133.03,132.26,132.51,151898.0,129.7833,130.1061,129.353,129.5975,151898.0
2024-02-29 09:30:00,133.13,133.13,132.06,132.61,48036.0,130.2039,130.2039,129.1574,129.6953,48036.0
2024-02-29 10:00:00,132.71,133.1,132.58,132.99,47133.0,129.7931,130.1745,129.666,130.067,47133.0
2024-02-29 10:30:00,132.98,133.82,132.93,133.24,36274.0,130.0572,130.8787,130.0083,130.3115,36274.0
2024-02-29 11:00:00,133.26,133.5,133.04,133.16,19054.0,130.331,130.5657,130.1159,130.2332,19054.0
2024-02-29 11:30:00,133.13,133.13,132.64,132.72,17757.0,130.2039,130.2039,129.7247,129.8029,17757.0
2024-02-29 12:00:00,132.72,133.16,132.45,132.99,30760.0,129.8029,130.2332,129.5388,130.067,30760.0
2024-02-29 12:30:00,132.96,133.48,132.93,133.41,26379.0,130.0376,130.5462,130.0083,130.4777,26379.0
2024-02-29 13:00:00,133.41,133.41,133.08,133.09,15855.0,130.4777,130.4777,130.155,130.1648,15855.0
2024-02-29 13:30:00,133.07,133.47,133.04,133.41,12809.0,130.1452,130.5364,130.1159,130.4777,12809.0
2024-02-29 14:00:00,133.39,133.6,133.31,133.35,20263.0,130.4582,130.6636,130.3799,130.419,20263.0
2024-02-29 14:30:00,133.37,133.93,133.31,133.75,33630.0,130.4386,130.9863,130.3799,130.8103,33630.0
2024-02-29 15:00:00,133.81,134.07,133.64,134.05,34539.0,130.8689,131.1232,130.7027,131.1037,34539.0
2024-02-29 15:30:00,134.04,134.37,133.71,133.82,215651.0,131.0939,131.4166,130.7711,130.8787,215651.0
2024-03-01 09:30:00,134.28,136.55,134.27,136.55,75320.0,131.3286,133.5487,131.3188,133.5487,75320.0
2024-03-01 10:00:00,136.56,137.7,136.56,137.5,56430.0,133.5585,134.6734,133.5585,134.4778,56430.0
2024-03-01 10:30:00,137.49,137.49,136.85,137.22,28320.0,134.4681,134.4681,133.8421,134.204,28320.0
2024-03-01 11:00:00,137.27,137.42,136.36,136.64,55304.0,134.2529,134.3996,133.3629,133.6367,55304.0
2024-03-01 11:30:00,136.49,136.58,135.51,135.65,60889.0,133.49,133.5781,132.5316,132.6685,60889.0
2024-03-01 12:00:00,135.61,135.83,135.05,135.74,44761.0,132.6294,132.8445,132.0817,132.7565,44761.0
2024-03-01 12:30:00,135.74,135.8,134.19,134.42,48887.0,132.7565,132.8152,131.2406,131.4655,48887.0
2024-03-01 13:00:00,134.34,134.41,133.83,133.84,29532.0,131.3873,131.4557,130.8885,130.8983,29532.0
2024-03-01 13:30:00,133.83,133.87,133.0,133.09,76915.0,130.8885,130.9276,130.0767,130.1648,76915.0
2024-03-01 14:00:00,133.13,133.31,132.36,133.3,64896.0,130.2039,130.3799,129.4508,130.3701,64896.0
2024-03-01 14:30:00,133.29,133.45,133.03,133.25,29816.0,130.3604,130.5168,130.1061,130.3212,29816.0
2024-03-01 15:00:00,133.23,133.23,132.5,133.12,38150.0,130.3017,130.3017,129.5877,130.1941,38150.0
2024-03-01 15:30:00,133.18,133.78,133.17,133.72,131511.0,130.2528,130.8396,130.243,130.7809,131511.0
2024-03-04 09:30:00,133.47,134.86,133.0,133.87,52697.0,130.5364,131.8959,130.0767,130.9276,52697.0
2024-03-04 10:00:00,133.81,133.94,133.11,133.85,24590.0,130.8689,130.9961,130.1843,130.9081,24590.0
2024-03-04 10:30:00,133.86,133.86,130.99,131.02,107083.0,130.9178,130.9178,128.1109,128.1403,107083.0
2024-03-04 11:00:00,130.95,131.61,129.69,131.12,87094.0,128.0718,128.7173,126.8395,128.2381,87094.0
2024-03-04 11:30:00,131.04,131.38,130.81,130.84,25443.0,128.1598,128.4923,127.9349,127.9642,25443.0
2024-03-04 12:00:00,130.81,130.81,130.02,130.14,31500.0,127.9349,127.9349,127.1622,127.2796,31500.0
2024-03-04 12:30:00,130.08,130.73,130.01,130.05,49871.0,127.2209,127.8566,127.1525,127.1916,49871.0
2024-03-04 13:00:00,130.09,130.19,129.72,130.09,28010.0,127.2307,127.3285,126.8688,127.2307,28010.0
2024-03-04 13:30:00,130.09,130.11,129.29,129.31,45461.0,127.2307,127.2503,126.4483,126.4678,45461.0
2024-03-04 14:00:00,129.31,129.44,128.53,129.31,60082.0,126.4678,126.595,125.705,126.4678,60082.0
2024-03-04 14:30:00,129.35,129.77,129.08,129.5,44149.0,126.507,126.9177,126.2429,126.6537,44149.0
2024-03-04 15:00:00,129.44,130.68,129.25,130.27,72233.0,126.595,127.8077,126.4092,127.4067,72233.0
2024-03-04 15:30:00,130.3,130.57,129.91,130.24,107189.0,127.4361,127.7001,127.0547,127.3774,107189.0
2024-03-05 09:30:00,129.15,129.49,127.14,127.94,90370.0,126.3114,126.6439,124.3455,125.128,90370.0
2024-03-05 10:00:00,127.91,128.64,127.28,127.68,35323.0,125.0986,125.8126,124.4825,124.8737,35323.0
2024-03-05 10:30:00,127.73,128.53,127.34,127.93,35877.0,124.9226,125.705,124.5411,125.1182,35877.0
2024-03-05 11:00:00,128.03,129.1,128.02,129.03,18242.0,125.216,126.2625,125.2062,126.194,18242.0
2024-03-05 11:30:00,129.01,129.22,128.83,129.14,28847.0,126.1744,126.3798,125.9984,126.3016,28847.0
2024-03-05 12:00:00,129.13,129.88,129.12,129.84,25178.0,126.2918,127.0253,126.282,126.9862,25178.0
2024-03-05 12:30:00,129.86,130.19,129.57,130.13,36921.0,127.0058,127.3285,126.7221,127.2698,36921.0
2024-03-05 13:00:00,130.13,130.45,129.84,129.92,22170.0,127.2698,127.5828,126.9862,127.0644,22170.0
2024-03-05 13:30:00,129.89,130.06,129.1,129.13,27078.0,127.0351,127.2014,126.2625,126.2918,27078.0
2024-03-05 14:00:00,129.13,129.67,129.13,129.38,26975.0,126.2918,126.8199,126.2918,126.5363,26975.0
2024-03-05 14:30:00,129.35,129.39,128.28,128.39,39175.0,126.507,126.5461,125.4605,125.5681,39175.0
2024-03-05 15:00:00,128.42,128.55,127.68,127.71,30938.0,125.5974,125.7245,124.8737,124.903,30938.0
2024-03-05 15:30:00,127.65,128.63,127.55,128.52,157468.0,124.8443,125.8028,124.7465,125.6952,157468.0
2024-03-06 09:30:00,131.06,131.96,129.69,131.0,86293.0,128.1794,129.0596,126.8395,128.1207,86293.0
2024-03-06 10:00:00,130.69,131.88,129.98,131.76,33622.0,127.8175,128.9814,127.1231,128.864,33622.0
2024-03-06 10:30:00,131.75,132.29,131.48,132.28,65088.0,128.8542,129.3823,128.5901,129.3726,65088.0
2024-03-06 11:00:00,132.2,132.21,131.16,131.16,32570.0,129.2943,129.3041,128.2772,128.2772,32570.0
2024-03-06 11:30:00,131.21,131.7,131.0,131.28,21259.0,128.3261,128.8053,128.1207,128.3945,21259.0
2024-03-06 12:00:00,131.31,131.49,130.99,131.31,24704.0,128.4239,128.5999,128.1109,128.4239,24704.0
2024-03-06 12:30:00,131.28,131.7,131.15,131.69,20313.0,128.3945,128.8053,128.2674,128.7955,20313.0
2024-03-06 13:00:00,131.58,131.7,130.97,131.05,12502.0,128.6879,128.8053,128.0914,128.1696,12502.0
2024-03-06 13:30:00,131.02,131.06,130.08,130.35,14149.0,128.1403,128.1794,127.2209,127.485,14149.0
2024-03-06 14:00:00,130.28,130.51,129.93,130.42,12155.0,127.4165,127.6415,127.0742,127.5534,12155.0
2024-03-06 14:30:00,130.46,130.52,129.93,130.05,18461.0,127.5926,127.6512,127.0742,127.1916,18461.0
2024-03-06 15:00:00,129.99,130.54,129.99,130.38,13618.0,127.1329,127.6708,127.1329,127.5143,13618.0
2024-03-06 15:30:00,130.43,130.43,129.82,129.95,86451.0,127.5632,127.5632,126.9666,127.0938,86451.0
2024-03-07 09:30:00,130.92,133.33,130.92,133.22,28727.0,128.0425,130.3995,128.0425,130.2919,28727.0
2024-03-07 10:00:00,133.2,133.32,132.02,132.33,25492.0,130.2723,130.3897,129.1183,129.4215,25492.0
2024-03-07 10:30:00,132.36,132.44,131.48,131.95,8496.0,129.4508,129.529,128.5901,129.0498,8496.0
2024-03-07 11:00:00,131.99,132.47,131.78,132.33,18143.0,129.0889,129.5584,128.8836,129.4215,18143.0
2024-03-07 11:30:00,132.27,132.27,131.82,131.92,12800.0,129.3628,129.3628,128.9227,129.0205,12800.0
2024-03-07 12:00:00,131.97,132.44,131.63,132.35,48343.0,129.0694,129.529,128.7369,129.441,48343.0
2024-03-07 12:30:00,132.23,132.23,131.73,131.76,17456.0,129.3237,129.3237,128.8347,128.864,17456.0
2024-03-07 13:00:00,131.75,131.92,131.65,131.72,6410.0,128.8542,129.0205,128.7564,128.8249,6410.0
2024-03-07 13:30:00,131.75,132.17,131.58,132.17,10788.0,128.8542,129.265,128.6879,129.265,10788.0
2024-03-07 14:00:00,132.17,132.17,131.77,131.98,9179.0,129.265,129.265,128.8738,129.0792,9179.0
2024-03-07 14:30:00,132.0,132.19,131.88,131.91,13466.0,129.0987,129.2845,128.9814,129.0107,13466.0
2024-03-07 15:00:00,131.89,132.19,131.67,132.11,23427.0,128.9911,129.2845,128.776,129.2063,23427.0
2024-03-07 15:30:00,132.1,132.57,132.1,132.35,78712.0,129.1965,129.6562,129.1965,129.441,78712.0
2024-03-08 09:30:00,132.89,134.94,132.88,134.72,47317.0,129.9692,131.9741,129.9594,131.7589,47317.0
2024-03-08 10:00:00,134.76,135.24,133.84,133.87,21697.0,131.7981,132.2675,130.8983,130.9276,21697.0
2024-03-08 10:30:00,133.7,133.84,133.04,133.65,17453.0,130.7614,130.8983,130.1159,130.7125,17453.0
2024-03-08 11:00:00,133.66,133.74,132.86,132.96,11277.0,130.7222,130.8005,129.9398,130.0376,11277.0
2024-03-08 11:30:00,132.79,132.97,132.41,132.72,14565.0,129.8714,130.0474,129.4997,129.8029,14565.0
2024-03-08 12:00:00,132.73,133.08,132.69,132.81,14725.0,129.8127,130.155,129.7736,129.8909,14725.0
2024-03-08 12:30:00,132.75,132.92,132.2,132.41,10365.0,129.8322,129.9985,129.2943,129.4997,10365.0
2024-03-08 13:00:00,132.34,132.51,132.12,132.46,12169.0,129.4312,129.5975,129.2161,129.5486,12169.0
2024-03-08 13:30:00,132.5,132.63,131.52,131.61,12715.0,129.5877,129.7149,128.6293,128.7173,12715.0
2024-03-08 14:00:00,131.61,132.16,131.55,131.99,14549.0,128.7173,129.2552,128.6586,129.0889,14549.0
2024-03-08 14:30:00,132.08,132.23,131.88,132.07,19377.0,129.177,129.3237,128.9814,129.1672,19377.0
2024-03-08 15:00:00,132.02,132.19,131.53,131.59,28524.0,129.1183,129.2845,128.639,128.6977,28524.0
2024-03-08 15:30:00,131.6,131.77,131.22,131.44,91598.0,128.7075,128.8738,128.3359,128.551,91598.0
2024-03-11 09:30:00,130.25,130.42,128.33,128.57,42709.0,127.3872,127.5534,125.5094,125.7441,42709.0
2024-03-11 10:00:00,128.63,128.63,127.23,127.59,31641.0,125.8028,125.8028,124.4336,124.7856,31641.0
2024-03-11 10:30:00,127.64,128.08,127.3,128.08,45649.0,124.8345,125.2649,124.502,125.2649,45649.0
2024-03-11 11:00:00,128.27,128.69,128.09,128.1,8645.0,125.4507,125.8615,125.2747,125.2844,8645.0
2024-03-11 11:30:00,128.12,128.56,128.09,128.43,12398.0,125.304,125.7343,125.2747,125.6072,12398.0
2024-03-11 12:00:00,128.43,129.11,128.24,129.01,16375.0,125.6072,126.2722,125.4214,126.1744,16375.0
2024-03-11 12:30:00,129.06,129.49,128.98,129.42,12024.0,126.2233,126.6439,126.1451,126.5754,12024.0
2024-03-11 13:00:00,129.42,129.9,129.42,129.69,14698.0,126.5754,127.0449,126.5754,126.8395,14698.0
2024-03-11 13:30:00,129.64,129.71,129.02,129.3,28359.0,126.7906,126.8591,126.1842,126.4581,28359.0
2024-03-11 14:00:00,129.34,129.65,129.32,129.64,20660.0,126.4972,126.8004,126.4776,126.7906,20660.0
2024-03-11 14:30:00,129.59,129.59,129.39,129.46,21064.0,126.7417,126.7417,126.5461,126.6145,21064.0
2024-03-11 15:00:00,129.46,130.29,129.3,129.8,31290.0,126.6145,127.4263,126.4581,126.9471,31290.0
2024-03-11 15:30:00,129.79,130.0,129.6,129.94,103517.0,126.9373,127.1427,126.7515,127.084,103517.0
2024-03-12 09:30:00,131.05,131.17,128.0,129.95,54492.0,128.1696,128.287,125.1866,127.0938,54492.0
2024-03-12 10:00:00,130.0,130.32,129.53,129.72,10867.0,127.1427,127.4556,126.683,126.8688,10867.0
2024-03-12 10:30:00,129.9,130.22,129.66,129.83,8684.0,127.0449,127.3578,126.8101,126.9764,8684.0
2024-03-12 11:00:00,129.71,129.84,129.49,129.65,10606.0,126.8591,126.9862,126.6439,126.8004,10606.0
2024-03-12 11:30:00,129.65,130.12,129.52,129.61,14894.0,126.8004,127.26,126.6732,126.7612,14894.0
2024-03-12 12:00:00,129.66,129.91,129.51,129.77,17027.0,126.8101,127.0547,126.6634,126.9177,17027.0
2024-03-12 12:30:00,129.76,129.76,129.39,129.55,8259.0,126.908,126.908,126.5461,126.7026,8259.0
2024-03-12 13:00:00,129.54,130.09,129.45,130.05,26163.0,126.6928,127.2307,126.6048,127.1916,26163.0
2024-03-12 13:30:00,130.05,130.53,130.04,130.53,20266.0,127.1916,127.661,127.1818,127.661,20266.0
2024-03-12 14:00:00,130.53,130.7,130.29,130.69,9735.0,127.661,127.8273,127.4263,127.8175,9735.0
2024-03-12 14:30:00,130.65,130.91,130.42,130.87,12054.0,127.7784,128.0327,127.5534,127.9936,12054.0
2024-03-12 15:00:00,130.91,131.54,130.89,131.49,37158.0,128.0327,128.6488,128.0131,128.5999,37158.0
2024-03-12 15:30:00,131.47,131.47,130.94,131.34,124296.0,128.5804,128.5804,128.062,128.4532,124296.0
2024-03-13 09:30:00,131.66,133.23,131.6,131.86,40325.0,128.7662,130.3017,128.7075,128.9618,40325.0
2024-03-13 10:00:00,131.87,132.85,131.73,132.73,27420.0,128.9716,129.93,128.8347,129.8127,27420.0
2024-03-13 10:30:00,132.73,133.31,132.73,133.2,23554.0,129.8127,130.3799,129.8127,130.2723,23554.0
2024-03-13 11:00:00,133.2,133.63,132.99,133.6,23384.0,130.2723,130.6929,130.067,130.6636,23384.0
2024-03-13 11:30:00,133.56,133.57,133.06,133.12,25121.0,130.6244,130.6342,130.1354,130.1941,25121.0
2024-03-13 12:00:00,133.11,134.04,133.11,133.85,34622.0,130.1843,131.0939,130.1843,130.9081,34622.0
2024-03-13 12:30:00,133.85,134.21,133.2,133.58,42020.0,130.9081,131.2601,130.2723,130.644,42020.0
2024-03-13 13:00:00,133.55,134.24,133.47,134.18,33721.0,130.6146,131.2895,130.5364,131.2308,33721.0
2024-03-13 13:30:00,134.24,134.52,134.05,134.05,19809.0,131.2895,131.5633,131.1037,131.1037,19809.0
2024-03-13 14:00:00,134.12,134.36,133.84,134.16,26437.0,131.1721,131.4068,130.8983,131.2112,26437.0
2024-03-13 14:30:00,134.18,134.54,134.11,134.11,24445.0,131.2308,131.5829,131.1623,131.1623,24445.0
2024-03-13 15:00:00,134.11,134.11,133.37,133.66,46237.0,131.1623,131.1623,130.4386,130.7222,46237.0
2024-03-13 15:30:00,133.62,134.26,133.52,133.93,137903.0,130.6831,131.309,130.5853,130.9863,137903.0
2024-03-14 09:30:00,133.95,135.2,133.42,133.56,59135.0,131.0059,132.2284,130.4875,130.6244,59135.0
2024-03-14 10:00:00,133.7,133.89,132.79,132.82,40669.0,130.7614,130.9472,129.8714,129.9007,40669.0
2024-03-14 10:30:00,132.95,133.25,132.35,132.65,21167.0,130.0278,130.3212,129.441,129.7344,21167.0
2024-03-14 11:00:00,132.66,132.82,132.4,132.78,28179.0,129.7442,129.9007,129.4899,129.8616,28179.0
2024-03-14 11:30:00,132.83,132.83,132.29,132.43,11745.0,129.9105,129.9105,129.3823,129.5193,11745.0
2024-03-14 12:00:00,132.35,132.7,132.02,132.58,16460.0,129.441,129.7833,129.1183,129.666,16460.0
2024-03-14 12:30:00,132.57,132.96,132.24,132.25,11641.0,129.6562,130.0376,129.3334,129.3432,11641.0
2024-03-14 13:00:00,132.24,132.24,131.55,131.61,13944.0,129.3334,129.3334,128.6586,128.7173,13944.0
2024-03-14 13:30:00,131.67,131.95,131.46,131.49,22290.0,128.776,129.0498,128.5706,128.5999,22290.0
2024-03-14 14:00:00,131.49,131.86,131.28,131.81,16276.0,128.5999,128.9618,128.3945,128.9129,16276.0
2024-03-14 14:30:00,131.84,131.99,131.54,131.82,17588.0,128.9422,129.0889,128.6488,128.9227,17588.0
2024-03-14 15:00:00,131.9,131.9,131.05,131.65,43539.0,129.0009,129.0009,128.1696,128.7564,43539.0
2024-03-14 15:30:00,131.56,132.26,131.22,132.16,105895.0,128.6684,129.353,128.3359,129.2552,105895.0
2024-03-15 09:30:00,132.3,136.24,131.62,136.08,255852.0,129.3921,133.2455,128.7271,133.089,255852.0
2024-03-15 10:00:00,136.08,136.38,135.21,136.22,59703.0,133.089,133.3824,132.2382,133.226,59703.0
2024-03-15 10:30:00,136.22,137.31,136.11,136.45,56972.0,133.226,134.292,133.1184,133.4509,56972.0
2024-03-15 11:00:00,136.52,136.61,135.18,135.63,36292.0,133.5194,133.6074,132.2088,132.6489,36292.0
2024-03-15 11:30:00,135.7,136.07,135.08,135.88,14051.0,132.7174,133.0793,132.111,132.8934,14051.0
2024-03-15 12:00:00,135.9,135.98,135.38,135.63,58941.0,132.913,132.9912,132.4044,132.6489,58941.0
2024-03-15 12:30:00,135.65,135.85,135.04,135.49,38185.0,132.6685,132.8641,132.0719,132.512,38185.0
2024-03-15 13:00:00,135.5,137.48,135.5,137.47,38365.0,132.5218,134.4583,132.5218,134.4485,38365.0
2024-03-15 13:30:00,137.47,138.22,137.42,137.81,41998.0,134.4485,135.182,134.3996,134.781,41998.0
2024-03-15 14:00:00,137.81,138.94,137.76,138.44,60799.0,134.781,135.8862,134.7321,135.3972,60799.0
2024-03-15 14:30:00,138.32,138.43,137.91,138.08,44662.0,135.2798,135.3874,134.8788,135.0451,44662.0
2024-03-15 15:00:00,138.0,138.77,137.88,138.65,44564.0,134.9668,135.7199,134.8495,135.6026,44564.0
2024-03-15 15:30:00,138.66,138.95,137.74,137.91,234698.0,135.6123,135.896,134.7126,134.8788,234698.0
2024-03-18 09:30:00,138.46,139.7,137.87,137.97,41652.0,135.4167,136.6295,134.8397,134.9375,41652.0
2024-03-18 10:00:00,137.91,139.54,137.73,139.51,25126.0,134.8788,136.473,134.7028,136.4437,25126.0
2024-03-18 10:30:00,139.52,140.07,139.34,139.63,39882.0,136.4534,136.9913,136.2774,136.561,39882.0
2024-03-18 11:00:00,139.72,139.94,139.27,139.41,25776.0,136.649,136.8642,136.2089,136.3459,25776.0
2024-03-18 11:30:00,139.46,139.91,139.42,139.81,19985.0,136.3948,136.8349,136.3556,136.7371,19985.0
2024-03-18 12:00:00,139.75,140.2,139.56,140.12,33379.0,136.6784,137.1185,136.4926,137.0402,33379.0
2024-03-18 12:30:00,140.14,140.18,139.45,139.6,20857.0,137.0598,137.0989,136.385,136.5317,20857.0
2024-03-18 13:00:00,139.67,140.03,139.42,140.03,16509.0,136.6001,136.9522,136.3556,136.9522,16509.0
2024-03-18 13:30:00,140.03,140.04,139.64,139.68,20192.0,136.9522,136.962,136.5708,136.6099,20192.0
2024-03-18 14:00:00,139.74,139.84,139.53,139.84,13894.0,136.6686,136.7664,136.4632,136.7664,13894.0
2024-03-18 14:30:00,139.82,139.93,139.58,139.84,16640.0,136.7468,136.8544,136.5121,136.7664,16640.0
2024-03-18 15:00:00,139.83,139.96,139.55,139.65,22744.0,136.7566,136.8838,136.4828,136.5806,22744.0
2024-03-18 15:30:00,139.64,140.35,139.58,139.97,197980.0,136.5708,137.2652,136.5121,136.8935,197980.0
2024-03-19 09:30:00,140.0,140.82,139.73,140.06,47810.0,136.9229,137.7249,136.6588,136.9816,47810.0
2024-03-19 10:00:00,140.07,141.04,139.85,140.24,83526.0,136.9913,137.94,136.7762,137.1576,83526.0
2024-03-19 10:30:00,140.24,140.25,139.76,139.89,39669.0,137.1576,137.1674,136.6882,136.8153,39669.0
2024-03-19 11:00:00,139.96,140.58,139.87,140.56,31111.0,136.8838,137.4901,136.7957,137.4706,31111.0
2024-03-19 11:30:00,140.56,140.82,140.56,140.77,16536.0,137.4706,137.7249,137.4706,137.676,16536.0
2024-03-19 12:00:00,140.79,141.15,140.52,141.15,34092.0,137.6955,138.0476,137.4315,138.0476,34092.0
2024-03-19 12:30:00,141.19,141.26,140.8,140.83,32459.0,138.0867,138.1552,137.7053,137.7346,32459.0
2024-03-19 13:00:00,140.83,140.91,140.26,140.72,40865.0,137.7346,137.8129,137.1772,137.6271,40865.0
2024-03-19 13:30:00,140.71,140.84,140.39,140.42,33294.0,137.6173,137.7444,137.3043,137.3337,33294.0
2024-03-19 14:00:00,140.43,140.53,139.96,140.48,34563.0,137.3434,137.4412,136.8838,137.3923,34563.0
2024-03-19 14:30:00,140.49,140.73,140.2,140.42,36211.0,137.4021,137.6368,137.1185,137.3337,36211.0
2024-03-19 15:00:00,140.41,140.7,140.09,140.7,26506.0,137.3239,137.6075,137.0109,137.6075,26506.0
2024-03-19 15:30:00,140.62,141.07,140.54,140.88,107927.0,137.5293,137.9694,137.451,137.7835,107927.0
2024-03-20 09:30:00,141.18,141.49,140.37,140.63,52695.0,138.0769,138.3801,137.2848,137.539,52695.0
2024-03-20 10:00:00,140.7,141.0,140.3,140.81,25438.0,137.6075,137.9009,137.2163,137.7151,25438.0
2024-03-20 10:30:00,140.85,140.97,140.37,140.83,16067.0,137.7542,137.8716,137.2848,137.7346,16067.0
2024-03-20 11:00:00,140.85,141.11,140.7,141.09,11223.0,137.7542,138.0085,137.6075,137.9889,11223.0
2024-03-20 11:30:00,141.14,141.21,140.85,140.96,10494.0,138.0378,138.1063,137.7542,137.8618,10494.0
2024-03-20 12:00:00,140.96,141.82,140.91,141.82,32117.0,137.8618,138.7029,137.8129,138.7029,32117.0
2024-03-20 12:30:00,141.81,141.89,141.4,141.63,15240.0,138.6931,138.7713,138.2921,138.5171,15240.0
2024-03-20 13:00:00,141.64,141.75,141.29,141.7,20653.0,138.5268,138.6344,138.1845,138.5855,20653.0
2024-03-20 13:30:00,141.63,142.15,141.63,142.02,28450.0,138.5171,139.0256,138.5171,138.8985,28450.0
2024-03-20 14:00:00,142.07,142.98,142.07,142.31,20917.0,138.9474,139.8374,138.9474,139.1821,20917.0
2024-03-20 14:30:00,142.34,143.01,141.82,142.77,40075.0,139.2115,139.8667,138.7029,139.632,40075.0
2024-03-20 15:00:00,142.85,143.18,142.56,143.18,33584.0,139.7102,140.033,139.4266,140.033,33584.0
2024-03-20 15:30:00,143.12,143.41,142.59,142.74,91204.0,139.9743,140.2579,139.456,139.6027,91204.0
2024-03-21 09:30:00,143.8,143.8,141.51,142.12,55681.0,140.6394,140.6394,138.3997,138.9963,55681.0
2024-03-21 10:00:00,142.22,142.23,141.26,142.09,39635.0,139.0941,139.1039,138.1552,138.9669,39635.0
2024-03-21 10:30:00,142.0,142.78,141.58,142.78,33667.0,138.8789,139.6418,138.4682,139.6418,33667.0
2024-03-21 11:00:00,142.75,143.17,142.17,143.17,22885.0,139.6124,140.0232,139.0452,140.0232,22885.0
2024-03-21 11:30:00,143.09,144.41,143.08,144.28,53552.0,139.945,141.236,139.9352,141.1088,53552.0
2024-03-21 12:00:00,144.28,144.28,143.34,143.66,37859.0,141.1088,141.1088,140.1895,140.5024,37859.0
2024-03-21 12:30:00,143.76,143.77,143.17,143.17,16096.0,140.6002,140.61,140.0232,140.0232,16096.0
2024-03-21 13:00:00,143.27,143.27,142.91,143.24,16454.0,140.121,140.121,139.7689,140.0917,16454.0
2024-03-21 13:30:00,143.22,143.42,143.07,143.24,15620.0,140.0721,140.2677,139.9254,140.0917,15620.0
2024-03-21 14:00:00,143.24,143.82,143.16,143.52,40570.0,140.0917,140.6589,140.0134,140.3655,40570.0
2024-03-21 14:30:00,143.52,143.67,143.23,143.5,24583.0,140.3655,140.5122,140.0819,140.346,24583.0
2024-03-21 15:00:00,143.47,143.75,143.44,143.58,32481.0,140.3166,140.5905,140.2873,140.4242,32481.0
2024-03-21 15:30:00,143.56,144.2,143.56,143.81,76663.0,140.4046,141.0306,140.4046,140.6491,76663.0
2024-03-22 09:30:00,143.15,145.48,143.15,144.94,51929.0,140.0036,142.2824,140.0036,141.7543,51929.0
2024-03-22 10:00:00,144.76,144.78,143.83,144.5,17193.0,141.5783,141.5978,140.6687,141.324,17193.0
2024-03-22 10:30:00,144.48,144.57,143.83,143.96,10366.0,141.3044,141.3924,140.6687,140.7958,10366.0
2024-03-22 11:00:00,143.98,144.27,143.87,144.19,13466.0,140.8154,141.099,140.7078,141.0208,13466.0
2024-03-22 11:30:00,144.26,144.37,143.5,143.59,16798.0,141.0893,141.1968,140.346,140.434,16798.0
2024-03-22 12:00:00,143.62,143.79,143.46,143.61,10714.0,140.4633,140.6296,140.3068,140.4535,10714.0
2024-03-22 12:30:00,143.64,144.72,143.59,144.28,38247.0,140.4829,141.5391,140.434,141.1088,38247.0
2024-03-22 13:00:00,144.27,144.47,143.97,144.38,9260.0,141.099,141.2946,140.8056,141.2066,9260.0
2024-03-22 13:30:00,144.45,144.93,144.28,144.55,28860.0,141.2751,141.7445,141.1088,141.3729,28860.0
2024-03-22 14:00:00,144.54,144.93,144.54,144.79,12638.0,141.3631,141.7445,141.3631,141.6076,12638.0
2024-03-22 14:30:00,144.74,144.87,144.45,144.53,10138.0,141.5587,141.6858,141.2751,141.3533,10138.0
2024-03-22 15:00:00,144.53,144.7,144.2,144.63,15041.0,141.3533,141.5196,141.0306,141.4511,15041.0
2024-03-22 15:30:00,144.56,144.85,143.98,144.03,89418.0,141.3827,141.6663,140.8154,140.8643,89418.0
2024-03-25 09:30:00,145.52,148.34,145.52,147.09,48052.0,142.3216,145.0796,142.3216,143.857,48052.0
2024-03-25 10:00:00,147.05,147.09,145.14,145.53,32565.0,143.8179,143.857,141.9499,142.3313,32565.0
2024-03-25 10:30:00,145.57,145.98,145.37,145.78,20249.0,142.3705,142.7714,142.1749,142.5758,20249.0
2024-03-25 11:00:00,145.71,145.75,145.01,145.19,16905.0,142.5074,142.5465,141.8228,141.9988,16905.0
2024-03-25 11:30:00,145.14,145.2,144.82,144.88,15397.0,141.9499,142.0086,141.6369,141.6956,15397.0
2024-03-25 12:00:00,144.86,145.12,144.74,144.97,15045.0,141.6761,141.9303,141.5587,141.7836,15045.0
2024-03-25 12:30:00,145.03,145.15,144.43,145.14,19689.0,141.8423,141.9597,141.2555,141.9499,19689.0
2024-03-25 13:00:00,145.14,146.53,145.07,146.22,106214.0,141.9499,143.3094,141.8814,143.0062,106214.0
2024-03-25 13:30:00,146.27,146.38,146.04,146.26,14174.0,143.0551,143.1627,142.8301,143.0453,14174.0
2024-03-25 14:00:00,146.29,146.37,145.61,145.75,27540.0,143.0746,143.1529,142.4096,142.5465,27540.0
2024-03-25 14:30:00,145.74,145.76,144.87,145.06,29827.0,142.5367,142.5563,141.6858,141.8717,29827.0
2024-03-25 15:00:00,144.99,145.02,144.46,144.89,22076.0,141.8032,141.8325,141.2849,141.7054,22076.0
2024-03-25 15:30:00,145.02,145.13,144.06,144.15,74402.0,141.8325,141.9401,140.8936,140.9817,74402.0
2024-03-26 09:30:00,144.6,145.71,144.17,145.38,26779.0,141.4218,142.5074,141.0012,142.1846,26779.0
2024-03-26 10:00:00,145.51,145.51,144.72,144.89,22025.0,142.3118,142.3118,141.5391,141.7054,22025.0
2024-03-26 10:30:00,145.0,145.05,144.25,144.66,30590.0,141.813,141.8619,141.0795,141.4805,30590.0
2024-03-26 11:00:00,144.65,145.1,144.65,145.06,18579.0,141.4707,141.9108,141.4707,141.8717,18579.0
2024-03-26 11:30:00,145.06,145.06,144.5,144.93,14534.0,141.8717,141.8717,141.324,141.7445,14534.0
2024-03-26 12:00:00,144.92,145.23,144.76,145.19,9571.0,141.7347,142.0379,141.5783,141.9988,9571.0
2024-03-26 12:30:00,145.19,145.44,144.84,145.44,15621.0,141.9988,142.2433,141.6565,142.2433,15621.0
2024-03-26 13:00:00,145.56,145.64,145.33,145.47,16110.0,142.3607,142.4389,142.1357,142.2727,16110.0
2024-03-26 13:30:00,145.5,145.72,145.12,145.35,18752.0,142.302,142.5172,141.9303,142.1553,18752.0
2024-03-26 14:00:00,145.32,145.77,145.28,145.68,17623.0,142.126,142.5661,142.0868,142.478,17623.0
2024-03-26 14:30:00,145.68,145.79,145.41,145.46,17488.0,142.478,142.5856,142.214,142.2629,17488.0
2024-03-26 15:00:00,145.44,145.62,145.19,145.37,29720.0,142.2433,142.4194,141.9988,142.1749,29720.0
2024-03-26 15:30:00,145.29,145.82,144.77,144.81,121820.0,142.0966,142.615,141.588,141.6272,121820.0
2024-03-27 09:30:00,146.22,146.22,145.01,145.01,46224.0,143.4537,143.4537,142.2666,142.2666,46224.0
2024-03-27 10:00:00,145.16,146.0,144.81,145.81,65477.0,142.4138,143.2379,142.0704,143.0515,65477.0
2024-03-27 10:30:00,145.99,146.0,145.2,145.56,24756.0,143.2281,143.2379,142.453,142.8062,24756.0
2024-03-27 11:00:00,145.53,146.41,145.52,146.12,24222.0,142.7768,143.6401,142.7669,143.3556,24222.0
2024-03-27 11:30:00,146.0,146.49,145.99,146.19,15600.0,143.2379,143.7186,143.2281,143.4243,15600.0
2024-03-27 12:00:00,146.25,146.25,145.43,145.67,40734.0,143.4831,143.4831,142.6786,142.9141,40734.0
2024-03-27 12:30:00,145.55,145.7,145.33,145.59,22577.0,142.7964,142.9435,142.5805,142.8356,22577.0
2024-03-27 13:00:00,145.5,146.2,145.37,146.09,11366.0,142.7473,143.4341,142.6198,143.3262,11366.0
2024-03-27 13:30:00,146.13,146.66,146.11,146.65,16024.0,143.3654,143.8854,143.3458,143.8756,16024.0
2024-03-27 14:00:00,146.61,146.84,146.5,146.53,20137.0,143.8363,144.062,143.7284,143.7578,20137.0
2024-03-27 14:30:00,146.5,146.57,146.0,146.02,68015.0,143.7284,143.7971,143.2379,143.2575,68015.0
2024-03-27 15:00:00,146.01,146.1,145.74,146.02,22094.0,143.2477,143.336,142.9828,143.2575,22094.0
2024-03-27 15:30:00,146.07,147.14,146.06,147.04,118031.0,143.3065,144.3563,143.2967,144.2582,118031.0
2024-03-28 09:30:00,147.23,148.59,146.63,146.81,42895.0,144.4446,145.7789,143.8559,144.0325,42895.0
2024-03-28 10:00:00,146.91,147.94,146.91,147.77,28266.0,144.1306,145.1412,144.1306,144.9744,28266.0
2024-03-28 10:30:00,147.75,148.38,147.59,148.18,37061.0,144.9548,145.5728,144.7978,145.3766,37061.0
2024-03-28 11:00:00,148.17,148.51,147.94,148.46,30440.0,145.3668,145.7004,145.1412,145.6513,30440.0
2024-03-28 11:30:00,148.45,148.6,148.06,148.22,13010.0,145.6415,145.7887,145.2589,145.4159,13010.0
2024-03-28 12:00:00,148.26,148.26,147.75,147.86,21526.0,145.4551,145.4551,144.9548,145.0627,21526.0
2024-03-28 12:30:00,147.81,147.81,147.04,147.37,17201.0,145.0136,145.0136,144.2582,144.5819,17201.0
2024-03-28 13:00:00,147.39,147.79,147.39,147.7,13331.0,144.6016,144.994,144.6016,144.9057,13331.0
2024-03-28 13:30:00,147.77,148.42,147.75,148.42,28509.0,144.9744,145.6121,144.9548,145.6121,28509.0
2024-03-28 14:00:00,148.38,148.58,147.88,147.88,21269.0,145.5728,145.7691,145.0823,145.0823,21269.0
2024-03-28 14:30:00,147.88,148.26,147.67,148.2,13456.0,145.0823,145.4551,144.8763,145.3962,13456.0
2024-03-28 15:00:00,148.27,148.67,148.18,148.67,29474.0,145.4649,145.8574,145.3766,145.8574,29474.0
2024-03-28 15:30:00,148.66,148.74,148.03,148.21,82856.0,145.8475,145.926,145.2295,145.4061,82856.0
2024-04-01 09:30:00,149.0,150.63,148.05,150.29,89333.0,146.1811,147.7803,145.2491,147.4467,89333.0
2024-04-01 10:00:00,149.94,150.95,149.9,150.54,72354.0,147.1033,148.0942,147.0641,147.692,72354.0
2024-04-01 10:30:00,150.5,150.69,149.78,150.44,37589.0,147.6527,147.8391,146.9464,147.5939,37589.0
2024-04-01 11:00:00,150.46,151.34,150.37,151.24,31180.0,147.6135,148.4768,147.5252,148.3787,31180.0
2024-04-01 11:30:00,151.24,151.28,149.61,149.81,61436.0,148.3787,148.418,146.7796,146.9758,61436.0
2024-04-01 12:00:00,149.71,151.05,149.66,150.83,35033.0,146.8777,148.1923,146.8286,147.9765,35033.0
2024-04-01 12:30:00,150.87,151.01,150.53,150.72,20730.0,148.0157,148.1531,147.6822,147.8686,20730.0
2024-04-01 13:00:00,150.74,150.74,149.72,149.93,14281.0,147.8882,147.8882,146.8875,147.0935,14281.0
2024-04-01 13:30:00,150.02,150.25,149.8,150.04,18800.0,147.1818,147.4075,146.966,147.2014,18800.0
2024-04-01 14:00:00,150.1,150.29,149.87,149.88,7988.0,147.2603,147.4467,147.0346,147.0445,7988.0
2024-04-01 14:30:00,149.85,149.91,149.24,149.39,19601.0,147.015,147.0739,146.4166,146.5637,19601.0
2024-04-01 15:00:00,149.32,149.62,149.19,149.34,28814.0,146.4951,146.7894,146.3675,146.5147,28814.0
2024-04-01 15:30:00,149.29,149.67,149.16,149.26,40511.0,146.4656,146.8384,146.3381,146.4362,40511.0
2024-04-02 09:30:00,149.01,149.34,147.53,148.31,38785.0,146.1909,146.5147,144.7389,145.5042,38785.0
2024-04-02 10:00:00,148.18,148.88,147.46,147.97,19912.0,145.3766,146.0634,144.6702,145.1706,19912.0
2024-04-02 10:30:00,147.91,148.0,147.35,147.47,24480.0,145.1117,145.2,144.5623,144.6801,24480.0
2024-04-02 11:00:00,147.44,147.57,146.72,146.87,43562.0,144.6506,144.7782,143.9442,144.0914,43562.0
2024-04-02 11:30:00,146.87,146.94,146.35,146.84,19653.0,144.0914,144.1601,143.5812,144.062,19653.0
2024-04-02 12:00:00,146.89,146.91,146.41,146.72,13678.0,144.111,144.1306,143.6401,143.9442,13678.0
2024-04-02 12:30:00,146.7,146.7,146.13,146.31,45856.0,143.9246,143.9246,143.3654,143.542,45856.0
2024-04-02 13:00:00,146.3,146.33,145.98,146.24,21923.0,143.5322,143.5616,143.2182,143.4733,21923.0
2024-04-02 13:30:00,146.19,147.12,146.17,147.03,15626.0,143.4243,144.3367,143.4046,144.2484,15626.0
2024-04-02 14:00:00,146.97,147.01,146.53,146.86,37629.0,144.1895,144.2288,143.7578,144.0816,37629.0
2024-04-02 14:30:00,146.86,147.32,146.85,147.25,29898.0,144.0816,144.5329,144.0718,144.4642,29898.0
2024-04-02 15:00:00,147.33,147.74,147.28,147.65,66408.0,144.5427,144.9449,144.4936,144.8566,66408.0
2024-04-02 15:30:00,147.67,148.04,147.58,147.91,62797.0,144.8763,145.2393,144.788,145.1117,62797.0
2024-04-03 09:30:00,147.76,150.1,147.76,149.67,21919.0,144.9646,147.2603,144.9646,146.8384,21919.0
2024-04-03 10:00:00,149.57,150.5,149.16,149.17,25587.0,146.7403,147.6527,146.3381,146.3479,25587.0
2024-04-03 10:30:00,149.17,149.27,147.37,147.49,37721.0,146.3479,146.446,144.5819,144.6997,37721.0
2024-04-03 11:00:00,147.47,148.53,147.41,148.53,41016.0,144.6801,145.72,144.6212,145.72,41016.0
2024-04-03 11:30:00,148.41,148.86,148.21,148.6,15391.0,145.6023,146.0438,145.4061,145.7887,15391.0
2024-04-03 12:00:00,148.63,148.79,148.35,148.78,13187.0,145.8181,145.9751,145.5434,145.9653,13187.0
2024-04-03 12:30:00,148.84,149.46,148.84,149.36,19734.0,146.0241,146.6324,146.0241,146.5343,19734.0
2024-04-03 13:00:00,149.26,149.31,148.83,148.91,6820.0,146.4362,146.4852,146.0143,146.0928,6820.0
2024-04-03 13:30:00,148.83,149.02,148.55,148.58,8793.0,146.0143,146.2007,145.7396,145.7691,8793.0
2024-04-03 14:00:00,148.58,148.89,148.28,148.4,12706.0,145.7691,146.0732,145.4747,145.5925,12706.0
2024-04-03 14:30:00,148.45,148.47,147.96,148.04,10926.0,145.6415,145.6611,145.1608,145.2393,10926.0
2024-04-03 15:00:00,148.03,148.22,147.71,147.78,23260.0,145.2295,145.4159,144.9155,144.9842,23260.0
2024-04-03 15:30:00,147.74,148.34,147.53,147.77,132754.0,144.9449,145.5336,144.7389,144.9744,132754.0
2024-04-04 09:30:00,148.49,149.78,147.82,148.47,32265.0,145.6808,146.9464,145.0234,145.6611,32265.0
2024-04-04 10:00:00,148.54,148.87,147.92,148.73,22059.0,145.7298,146.0536,145.1215,145.9162,22059.0
2024-04-04 10:30:00,148.77,149.13,148.61,149.06,10850.0,145.9555,146.3086,145.7985,146.24,10850.0
2024-04-04 11:00:00,149.04,149.39,148.97,149.12,9674.0,146.2204,146.5637,146.1517,146.2988,9674.0
2024-04-04 11:30:00,149.13,149.17,148.84,149.14,9290.0,146.3086,146.3479,146.0241,146.3185,9290.0
2024-04-04 12:00:00,149.09,149.22,149.0,149.14,10448.0,146.2694,146.3969,146.1811,146.3185,10448.0
2024-04-04 12:30:00,149.12,149.18,148.89,149.18,12017.0,146.2988,146.3577,146.0732,146.3577,12017.0
2024-04-04 13:00:00,149.19,149.6,149.16,149.6,8130.0,146.3675,146.7698,146.3381,146.7698,8130.0
2024-04-04 13:30:00,149.48,149.48,148.9,148.97,11926.0,146.652,146.652,146.083,146.1517,11926.0
2024-04-04 14:00:00,148.91,149.03,148.24,148.25,15936.0,146.0928,146.2105,145.4355,145.4453,15936.0
2024-04-04 14:30:00,148.14,148.22,147.24,147.33,37964.0,145.3374,145.4159,144.4544,144.5427,37964.0
2024-04-04 15:00:00,147.21,147.42,146.32,146.34,51300.0,144.425,144.631,143.5518,143.5714,51300.0
2024-04-04 15:30:00,146.44,146.98,146.07,146.69,107399.0,143.6695,144.1993,143.3065,143.9148,107399.0
2024-04-05 09:30:00,146.15,146.74,145.63,146.28,41982.0,143.385,143.9639,142.8749,143.5126,41982.0
2024-04-05 10:00:00,146.21,147.31,146.03,147.31,18138.0,143.4439,144.5231,143.2673,144.5231,18138.0
2024-04-05 10:30:00,147.24,147.6,147.03,147.6,7471.0,144.4544,144.8076,144.2484,144.8076,7471.0
2024-04-05 11:00:00,147.5,147.61,147.0,147.36,14618.0,144.7095,144.8174,144.2189,144.5721,14618.0
2024-04-05 11:30:00,147.37,147.66,147.11,147.48,21296.0,144.5819,144.8665,144.3269,144.6899,21296.0
2024-04-05 12:00:00,147.46,147.54,147.14,147.15,22290.0,144.6702,144.7487,144.3563,144.3661,22290.0
2024-04-05 12:30:00,147.16,147.26,147.12,147.21,13394.0,144.3759,144.474,144.3367,144.425,13394.0
2024-04-05 13:00:00,147.21,147.39,146.88,146.94,6801.0,144.425,144.6016,144.1012,144.1601,6801.0
2024-04-05 13:30:00,146.93,147.02,146.65,146.76,7785.0,144.1503,144.2386,143.8756,143.9835,7785.0
2024-04-05 14:00:00,146.66,147.13,146.62,146.83,16051.0,143.8854,144.3465,143.8461,144.0522,16051.0
2024-04-05 14:30:00,146.94,147.2,146.82,147.1,11042.0,144.1601,144.4152,144.0424,144.3171,11042.0
2024-04-05 15:00:00,147.11,147.49,147.1,147.3,20282.0,144.3269,144.6997,144.3171,144.5133,20282.0
2024-04-05 15:30:00,147.33,147.58,147.13,147.25,62431.0,144.5427,144.788,144.3465,144.4642,62431.0
2024-04-08 09:30:00,147.92,148.45,146.82,146.98,19522.0,145.1215,145.6415,144.0424,144.1993,19522.0
2024-04-08 10:00:00,146.88,147.49,146.14,147.48,22631.0,144.1012,144.6997,143.3752,144.6899,22631.0
2024-04-08 10:30:00,147.53,147.62,146.46,147.21,23077.0,144.7389,144.8272,143.6892,144.425,23077.0
2024-04-08 11:00:00,147.51,147.62,147.21,147.44,20688.0,144.7193,144.8272,144.425,144.6506,20688.0
2024-04-08 11:30:00,147.44,147.96,147.43,147.72,20389.0,144.6506,145.1608,144.6408,144.9253,20389.0
2024-04-08 12:00:00,147.73,148.41,147.67,148.34,16577.0,144.9351,145.6023,144.8763,145.5336,16577.0
2024-04-08 12:30:00,148.43,148.86,148.36,148.81,18682.0,145.6219,146.0438,145.5532,145.9947,18682.0
2024-04-08 13:00:00,148.81,148.88,148.39,148.55,13250.0,145.9947,146.0634,145.5826,145.7396,13250.0
2024-04-08 13:30:00,148.59,148.6,148.1,148.46,11706.0,145.7789,145.7887,145.2981,145.6513,11706.0
2024-04-08 14:00:00,148.47,148.47,147.9,147.98,5570.0,145.6611,145.6611,145.1019,145.1804,5570.0
2024-04-08 14:30:00,147.96,148.05,147.81,148.05,7472.0,145.1608,145.2491,145.0136,145.2491,7472.0
2024-04-08 15:00:00,148.04,148.11,147.91,148.05,10100.0,145.2393,145.3079,145.1117,145.2491,10100.0
2024-04-08 15:30:00,148.01,148.25,147.51,147.85,66938.0,145.2098,145.4453,144.7193,145.0529,66938.0
2024-04-09 09:30:00,148.88,149.63,146.99,147.09,45355.0,146.0634,146.7992,144.2091,144.3072,45355.0
2024-04-09 10:00:00,147.09,147.28,146.07,146.07,38688.0,144.3072,144.4936,143.3065,143.3065,38688.0
2024-04-09 10:30:00,146.07,146.1,144.5,145.32,63038.0,143.3065,143.336,141.7662,142.5707,63038.0
2024-04-09 11:00:00,145.28,146.37,145.15,145.94,58023.0,142.5315,143.6009,142.4039,143.179,58023.0
2024-04-09 11:30:00,145.94,146.27,145.48,146.23,16245.0,143.179,143.5028,142.7277,143.4635,16245.0
2024-04-09 12:00:00,146.26,146.47,146.05,146.28,9938.0,143.4929,143.699,143.2869,143.5126,9938.0
2024-04-09 12:30:00,146.21,146.38,145.57,145.87,16844.0,143.4439,143.6107,142.816,143.1103,16844.0
2024-04-09 13:00:00,145.71,146.06,145.58,145.91,12912.0,142.9534,143.2967,142.8258,143.1496,12912.0
2024-04-09 13:30:00,145.94,145.97,145.38,145.49,12231.0,143.179,143.2084,142.6296,142.7375,12231.0
2024-04-09 14:00:00,145.5,145.83,145.25,145.65,16607.0,142.7473,143.0711,142.5021,142.8945,16607.0
2024-04-09 14:30:00,145.56,146.15,145.55,146.14,15376.0,142.8062,143.385,142.7964,143.3752,15376.0
2024-04-09 15:00:00,146.13,146.65,145.6,146.65,33960.0,143.3654,143.8756,142.8454,143.8756,33960.0
2024-04-09 15:30:00,146.69,146.85,146.25,146.68,97064.0,143.9148,144.0718,143.4831,143.905,97064.0
2024-04-10 09:30:00,145.04,145.45,143.51,144.96,33870.0,142.296,142.6983,140.795,142.2175,33870.0
2024-04-10 10:00:00,144.89,146.03,144.58,145.67,31926.0,142.1489,143.2673,141.8447,142.9141,31926.0
2024-04-10 10:30:00,145.61,145.77,144.85,145.24,24176.0,142.8552,143.0122,142.1096,142.4922,24176.0
2024-04-10 11:00:00,145.18,145.3,144.86,145.01,15164.0,142.4334,142.5511,142.1194,142.2666,15164.0
2024-04-10 11:30:00,145.13,145.16,143.93,144.23,47280.0,142.3843,142.4138,141.207,141.5014,47280.0
2024-04-10 12:00:00,144.26,144.33,143.61,143.69,34971.0,141.5308,141.5995,140.8931,140.9716,34971.0
2024-04-10 12:30:00,143.71,144.28,143.6,144.22,82321.0,140.9912,141.5504,140.8833,141.4915,82321.0
2024-04-10 13:00:00,144.26,145.18,143.57,144.85,29101.0,141.5308,142.4334,140.8538,142.1096,29101.0
2024-04-10 13:30:00,144.73,144.73,143.74,144.11,25269.0,141.9919,141.9919,141.0206,141.3836,25269.0
2024-04-10 14:00:00,144.21,144.26,143.67,143.8,31862.0,141.4817,141.5308,140.9519,141.0795,31862.0
2024-04-10 14:30:00,143.8,144.33,143.61,144.05,40029.0,141.0795,141.5995,140.8931,141.3248,40029.0
2024-04-10 15:00:00,144.06,144.85,143.86,144.29,33330.0,141.3346,142.1096,141.1384,141.5602,33330.0
2024-04-10 15:30:00,144.34,144.94,143.88,144.66,117421.0,141.6093,142.1979,141.158,141.9232,117421.0
2024-04-11 09:30:00,144.53,145.62,143.81,144.19,57556.0,141.7957,142.8651,141.0893,141.4621,57556.0
2024-04-11 10:00:00,144.21,144.21,142.5,143.13,34694.0,141.4817,141.4817,139.8041,140.4222,34694.0
2024-04-11 10:30:00,143.23,143.98,143.06,143.88,16212.0,140.5203,141.2561,140.3535,141.158,16212.0
2024-04-11 11:00:00,143.81,144.06,143.4,143.73,19266.0,141.0893,141.3346,140.6871,141.0108,19266.0
2024-04-11 11:30:00,143.59,143.7,143.12,143.25,9796.0,140.8735,140.9814,140.4124,140.5399,9796.0
2024-04-11 12:00:00,143.21,143.88,142.91,143.63,30412.0,140.5006,141.158,140.2063,140.9127,30412.0
2024-04-11 12:30:00,143.58,143.86,143.33,143.82,16054.0,140.8636,141.1384,140.6184,141.0991,16054.0
2024-04-11 13:00:00,143.77,144.68,143.63,144.62,31877.0,141.0501,141.9428,140.9127,141.884,31877.0
2024-04-11 13:30:00,144.6,144.72,144.36,144.43,18580.0,141.8644,141.9821,141.6289,141.6976,18580.0
2024-04-11 14:00:00,144.44,144.89,144.44,144.77,19365.0,141.7074,142.1489,141.7074,142.0311,19365.0
2024-04-11 14:30:00,144.74,144.87,144.5,144.53,15028.0,142.0017,142.1292,141.7662,141.7957,15028.0
2024-04-11 15:00:00,144.57,144.95,144.47,144.66,36565.0,141.8349,142.2077,141.7368,141.9232,36565.0
2024-04-11 15:30:00,144.63,145.31,144.17,144.22,161966.0,141.8938,142.5609,141.4425,141.4915,161966.0
2024-04-12 09:30:00,144.29,145.31,141.66,141.98,97123.0,141.5602,142.5609,138.98,139.2939,97123.0
2024-04-12 10:00:00,141.98,142.51,141.1,141.72,77836.0,139.2939,139.8139,138.4306,139.0388,77836.0
2024-04-12 10:30:00,141.8,141.93,140.88,141.24,33139.0,139.1173,139.2449,138.2147,138.5679,33139.0
2024-04-12 11:00:00,141.31,141.64,141.16,141.44,42603.0,138.6366,138.9604,138.4894,138.7641,42603.0
2024-04-12 11:30:00,141.45,141.51,141.09,141.45,37236.0,138.7739,138.8328,138.4208,138.7739,37236.0
2024-04-12 12:00:00,141.27,141.59,140.89,140.94,32232.0,138.5974,138.9113,138.2245,138.2736,32232.0
2024-04-12 12:30:00,140.96,141.23,140.48,140.99,23515.0,138.2932,138.5581,137.8223,138.3226,23515.0
2024-04-12 13:00:00,140.99,141.26,140.72,140.99,63619.0,138.3226,138.5875,138.0578,138.3226,63619.0
2024-04-12 13:30:00,140.97,141.33,140.74,141.3,52084.0,138.303,138.6562,138.0774,138.6268,52084.0
2024-04-12 14:00:00,141.27,141.41,140.82,140.91,53920.0,138.5974,138.7347,138.1559,138.2442,53920.0
2024-04-12 14:30:00,140.91,140.95,140.27,140.29,33513.0,138.2442,138.2834,137.6163,137.6359,33513.0
2024-04-12 15:00:00,140.27,140.74,140.0,140.37,26359.0,137.6163,138.0774,137.3514,137.7144,26359.0
2024-04-12 15:30:00,140.36,140.78,140.12,140.62,90075.0,137.7046,138.1166,137.4691,137.9596,90075.0
2024-04-15 09:30:00,142.01,143.04,142.01,142.31,31651.0,139.3234,140.3339,139.3234,139.6177,31651.0
2024-04-15 10:00:00,142.24,142.58,141.2,141.92,41378.0,139.549,139.8826,138.5287,139.2351,41378.0
2024-04-15 10:30:00,141.94,142.53,141.83,141.95,15585.0,139.2547,139.8335,139.1468,139.2645,15585.0
2024-04-15 11:00:00,141.89,142.49,141.8,142.49,32320.0,139.2056,139.7943,139.1173,139.7943,32320.0
2024-04-15 11:30:00,142.62,142.99,142.41,142.95,32786.0,139.9218,140.2848,139.7158,140.2456,32786.0
2024-04-15 12:00:00,142.96,143.03,142.02,142.17,17449.0,140.2554,140.3241,139.3332,139.4803,17449.0
2024-04-15 12:30:00,142.09,142.37,141.82,142.17,20860.0,139.4018,139.6765,139.1369,139.4803,20860.0
2024-04-15 13:00:00,142.11,142.18,141.33,141.33,16355.0,139.4215,139.4901,138.6562,138.6562,16355.0
2024-04-15 13:30:00,141.3,141.82,140.89,141.65,60761.0,138.6268,139.1369,138.2245,138.9702,60761.0
2024-04-15 14:00:00,141.71,141.71,141.03,141.03,20772.0,139.029,139.029,138.3619,138.3619,20772.0
2024-04-15 14:30:00,141.03,141.47,140.91,141.42,31093.0,138.3619,138.7936,138.2442,138.7445,31093.0
2024-04-15 15:00:00,141.4,141.41,140.79,141.03,25661.0,138.7249,138.7347,138.1264,138.3619,25661.0
2024-04-15 15:30:00,141.08,141.26,140.75,140.9,115474.0,138.4109,138.5875,138.0872,138.2344,115474.0
2024-04-16 09:30:00,139.61,139.61,137.76,137.95,63653.0,136.9688,136.9688,135.1538,135.3402,63653.0
2024-04-16 10:00:00,137.94,138.77,137.46,137.58,55828.0,135.3304,136.1446,134.8594,134.9772,55828.0
2024-04-16 10:30:00,137.64,138.86,137.59,138.46,22523.0,135.036,136.2329,134.987,135.8405,22523.0
2024-04-16 11:00:00,138.57,139.4,138.57,139.22,26222.0,135.9484,136.7627,135.9484,136.5861,26222.0
2024-04-16 11:30:00,139.09,139.68,138.78,139.44,15091.0,136.4586,137.0374,136.1545,136.802,15091.0
2024-04-16 12:00:00,139.34,139.52,139.11,139.25,12428.0,136.7039,136.8805,136.4782,136.6156,12428.0
2024-04-16 12:30:00,139.24,139.69,139.05,139.07,48490.0,136.6058,137.0472,136.4194,136.439,48490.0
2024-04-16 13:00:00,139.15,139.69,138.67,139.34,23587.0,136.5175,137.0472,136.0465,136.7039,23587.0
2024-04-16 13:30:00,139.2,139.44,138.6,139.24,17796.0,136.5665,136.802,135.9779,136.6058,17796.0
2024-04-16 14:00:00,139.23,139.86,138.6,138.87,27358.0,136.5959,137.214,135.9779,136.2428,27358.0
2024-04-16 14:30:00,139.09,140.08,138.9,140.08,22969.0,136.4586,137.4299,136.2722,137.4299,22969.0
2024-04-16 15:00:00,140.16,140.2,139.69,140.06,35490.0,137.5084,137.5476,137.0472,137.4102,35490.0
2024-04-16 15:30:00,140.04,140.23,139.41,139.74,110649.0,137.3906,137.577,136.7725,137.0963,110649.0
2024-04-17 09:30:00,142.18,142.18,140.93,141.46,47686.0,139.4901,139.4901,138.2638,138.7838,47686.0
2024-04-17 10:00:00,141.49,141.72,140.82,141.12,96898.0,138.8132,139.0388,138.1559,138.4502,96898.0
2024-04-17 10:30:00,141.2,141.21,140.19,140.74,25757.0,138.5287,138.5385,137.5378,138.0774,25757.0
2024-04-17 11:00:00,140.76,140.83,140.12,140.15,27681.0,138.097,138.1657,137.4691,137.4985,27681.0
2024-04-17 11:30:00,140.08,140.24,139.76,140.1,16940.0,137.4299,137.5868,137.1159,137.4495,16940.0
2024-04-17 12:00:00,140.06,140.06,139.54,139.61,26923.0,137.4102,137.4102,136.9001,136.9688,26923.0
2024-04-17 12:30:00,139.55,139.55,139.17,139.26,10265.0,136.9099,136.9099,136.5371,136.6254,10265.0
2024-04-17 13:00:00,139.19,139.57,139.14,139.32,19025.0,136.5567,136.9295,136.5076,136.6842,19025.0
2024-04-17 13:30:00,139.33,139.66,139.13,139.64,16960.0,136.6941,137.0178,136.4978,136.9982,16960.0
2024-04-17 14:00:00,139.55,139.76,139.12,139.33,18692.0,136.9099,137.1159,136.488,136.6941,18692.0
2024-04-17 14:30:00,139.28,140.0,138.9,139.05,20741.0,136.645,137.3514,136.2722,136.4194,20741.0
2024-04-17 15:00:00,139.05,139.19,138.7,139.01,23553.0,136.4194,136.5567,136.076,136.3801,23553.0
2024-04-17 15:30:00,139.02,139.44,138.88,138.91,126440.0,136.3899,136.802,136.2526,136.282,126440.0
2024-04-18 09:30:00,140.0,140.0,138.05,138.92,43223.0,137.3514,137.3514,135.4383,136.2918,43223.0
2024-04-18 10:00:00,138.79,139.06,138.4,138.69,45452.0,136.1643,136.4292,135.7816,136.0662,45452.0
2024-04-18 10:30:00,138.76,139.07,138.11,138.31,42807.0,136.1348,136.439,135.4971,135.6934,42807.0
2024-04-18 11:00:00,138.32,138.95,138.26,138.72,49639.0,135.7032,136.3212,135.6443,136.0956,49639.0
2024-04-18 11:30:00,138.69,138.75,137.8,137.94,36826.0,136.0662,136.125,135.193,135.3304,36826.0
2024-04-18 12:00:00,137.96,138.04,137.59,137.79,25097.0,135.35,135.4285,134.987,135.1832,25097.0
2024-04-18 12:30:00,137.67,137.67,136.39,136.65,39307.0,135.0655,135.0655,133.8097,134.0648,39307.0
2024-04-18 13:00:00,136.69,136.75,135.5,135.97,49656.0,134.104,134.1629,132.9365,133.3976,49656.0
2024-04-18 13:30:00,136.08,136.08,135.26,135.92,42477.0,133.5055,133.5055,132.7011,133.3486,42477.0
2024-04-18 14:00:00,135.81,136.54,135.44,136.17,21831.0,133.2406,133.9568,132.8776,133.5938,21831.0
2024-04-18 14:30:00,136.15,136.25,135.73,135.9,21577.0,133.5742,133.6723,133.1622,133.3289,21577.0
2024-04-18 15:00:00,135.76,136.33,135.58,135.83,15752.0,133.1916,133.7508,133.015,133.2603,15752.0
2024-04-18 15:30:00,135.91,136.55,135.82,136.08,104597.0,133.3388,133.9666,133.2505,133.5055,104597.0
2024-04-19 09:30:00,136.4,137.52,135.99,137.2,58674.0,133.8195,134.9183,133.4172,134.6044,58674.0
2024-04-19 10:00:00,137.22,137.98,136.88,137.53,23211.0,134.624,135.3696,134.2904,134.9281,23211.0
2024-04-19 10:30:00,137.53,137.75,136.78,136.96,14116.0,134.9281,135.1439,134.1923,134.3689,14116.0
2024-04-19 11:00:00,136.95,137.25,136.77,137.03,17073.0,134.3591,134.6534,134.1825,134.4376,17073.0
2024-04-19 11:30:00,137.06,137.23,136.7,136.73,16383.0,134.467,134.6338,134.1138,134.1432,16383.0
2024-04-19 12:00:00,136.76,136.81,136.05,136.05,20442.0,134.1727,134.2217,133.4761,133.4761,20442.0
2024-04-19 12:30:00,136.08,136.45,135.93,136.37,14494.0,133.5055,133.8685,133.3584,133.7901,14494.0
2024-04-19 13:00:00,136.4,136.56,136.15,136.15,20114.0,133.8195,133.9765,133.5742,133.5742,20114.0
2024-04-19 13:30:00,136.17,136.59,136.1,136.37,12138.0,133.5938,134.0059,133.5252,133.7901,12138.0
2024-04-19 14:00:00,136.35,136.35,135.81,136.07,18390.0,133.7704,133.7704,133.2406,133.4957,18390.0
2024-04-19 14:30:00,136.07,136.16,135.65,135.99,17602.0,133.4957,133.584,133.0837,133.4172,17602.0
2024-04-19 15:00:00,135.9,136.49,135.81,136.19,26675.0,133.3289,133.9078,133.2406,133.6135,26675.0
2024-04-19 15:30:00,136.16,136.97,135.92,136.93,107614.0,133.584,134.3787,133.3486,134.3395,107614.0
2024-04-22 09:30:00,136.93,137.35,135.41,137.14,40567.0,134.3395,134.7515,132.8482,134.5455,40567.0
2024-04-22 10:00:00,137.22,138.09,137.21,137.87,19787.0,134.624,135.4775,134.6142,135.2617,19787.0
2024-04-22 10:30:00,137.86,138.4,137.49,137.71,31668.0,135.2519,135.7816,134.8889,135.1047,31668.0
2024-04-22 11:00:00,137.68,137.73,137.13,137.25,16850.0,135.0753,135.1243,134.5357,134.6534,16850.0
2024-04-22 11:30:00,137.28,137.37,136.73,136.9,15308.0,134.6828,134.7711,134.1432,134.31,15308.0
2024-04-22 12:00:00,137.0,137.64,137.0,137.39,11275.0,134.4081,135.036,134.4081,134.7908,11275.0
2024-04-22 12:30:00,137.39,137.59,137.07,137.59,10114.0,134.7908,134.987,134.4768,134.987,10114.0
2024-04-22 13:00:00,137.54,138.08,137.39,138.03,19190.0,134.9379,135.4677,134.7908,135.4186,19190.0
2024-04-22 13:30:00,138.1,138.44,137.59,138.15,20215.0,135.4873,135.8209,134.987,135.5364,20215.0
2024-04-22 14:00:00,138.24,138.52,137.98,138.5,17755.0,135.6247,135.8994,135.3696,135.8798,17755.0
2024-04-22 14:30:00,138.54,138.65,138.08,138.28,16083.0,135.919,136.0269,135.4677,135.6639,16083.0
2024-04-22 15:00:00,138.25,138.25,137.75,137.86,31746.0,135.6345,135.6345,135.1439,135.2519,31746.0
2024-04-22 15:30:00,137.8,137.83,136.96,137.26,127882.0,135.193,135.2224,134.3689,134.6632,127882.0
2024-04-23 09:30:00,133.53,134.66,130.76,134.29,115784.0,131.0038,132.1124,128.2862,131.7494,115784.0
2024-04-23 10:00:00,134.27,134.6,133.56,134.38,80418.0,131.7298,132.0535,131.0332,131.8377,80418.0
2024-04-23 10:30:00,134.27,135.45,133.79,135.37,76774.0,131.7298,132.8875,131.2589,132.809,76774.0
2024-04-23 11:00:00,135.41,135.47,134.36,134.68,60027.0,132.8482,132.9071,131.8181,132.132,60027.0
2024-04-23 11:30:00,134.74,134.9,134.11,134.61,40507.0,132.1909,132.3479,131.5728,132.0633,40507.0
2024-04-23 12:00:00,134.6,135.69,134.6,135.56,43170.0,132.0535,133.1229,132.0535,132.9954,43170.0
2024-04-23 12:30:00,135.59,135.78,135.23,135.36,44818.0,133.0248,133.2112,132.6716,132.7992,44818.0
2024-04-23 13:00:00,135.42,135.55,134.16,135.0,69622.0,132.858,132.9856,131.6219,132.446,69622.0
2024-04-23 13:30:00,135.14,135.41,134.94,135.12,41408.0,132.5833,132.8482,132.3871,132.5637,41408.0
2024-04-23 14:00:00,135.06,135.18,134.28,134.56,61972.0,132.5048,132.6226,131.7396,132.0143,61972.0
2024-04-23 14:30:00,134.54,134.59,133.87,134.06,100894.0,131.9947,132.0437,131.3373,131.5238,100894.0
2024-04-23 15:00:00,134.02,134.18,133.45,133.78,68917.0,131.4845,131.6415,130.9253,131.2491,68917.0
2024-04-23 15:30:00,133.78,134.29,133.57,134.14,358602.0,131.2491,131.7494,131.043,131.6022,358602.0
2024-04-24 09:30:00,141.06,144.92,136.34,136.47,251825.0,138.3913,142.1783,133.7606,133.8882,251825.0
2024-04-24 10:00:00,136.62,137.03,134.33,134.69,102116.0,134.0353,134.4376,131.7886,132.1418,102116.0
2024-04-24 10:30:00,134.67,134.84,131.67,132.13,89955.0,132.1222,132.289,129.179,129.6303,89955.0
2024-04-24 11:00:00,132.19,132.86,131.69,132.09,92479.0,129.6891,130.3465,129.1986,129.591,92479.0
2024-04-24 11:30:00,132.09,132.44,130.79,131.31,60314.0,129.591,129.9344,128.3156,128.8258,60314.0
2024-04-24 12:00:00,131.34,132.06,131.0,131.29,85480.0,128.8552,129.5616,128.5216,128.8062,85480.0
2024-04-24 12:30:00,131.2,131.27,130.32,130.47,37079.0,128.7179,128.7865,127.8545,128.0017,37079.0
2024-04-24 13:00:00,130.4,130.62,129.65,130.41,68930.0,127.933,128.1488,127.1972,127.9428,68930.0
2024-04-24 13:30:00,130.37,130.67,129.9,130.49,57481.0,127.9036,128.1979,127.4425,128.0213,57481.0
2024-04-24 14:00:00,130.49,130.53,129.44,129.61,96397.0,128.0213,128.0605,126.9912,127.1579,96397.0
2024-04-24 14:30:00,129.56,129.62,128.75,128.88,56443.0,127.1089,127.1678,126.3142,126.4418,56443.0
2024-04-24 15:00:00,128.91,129.95,128.89,129.41,94764.0,126.4712,127.4915,126.4516,126.9617,94764.0
2024-04-24 15:30:00,129.53,130.11,128.95,129.91,264236.0,127.0795,127.6485,126.5104,127.4523,264236.0
2024-04-25 09:30:00,129.16,131.39,127.05,130.2,138748.0,126.7165,128.9043,124.6464,127.7368,138748.0
2024-04-25 10:00:00,130.2,130.84,129.24,130.41,56193.0,127.7368,128.3647,126.7949,127.9428,56193.0
2024-04-25 10:30:00,130.34,130.43,129.12,129.32,18121.0,127.8741,127.9624,126.6772,126.8734,18121.0
2024-04-25 11:00:00,129.48,130.71,129.47,130.62,23477.0,127.0304,128.2371,127.0206,128.1488,23477.0
2024-04-25 11:30:00,130.51,130.58,129.58,130.11,28552.0,128.0409,128.1096,127.1285,127.6485,28552.0
2024-04-25 12:00:00,130.03,130.96,130.0,130.82,26800.0,127.57,128.4824,127.5406,128.3451,26800.0
2024-04-25 12:30:00,130.69,132.2,130.6,132.16,35079.0,128.2175,129.6989,128.1292,129.6597,35079.0
2024-04-25 13:00:00,132.19,132.54,131.77,132.44,33733.0,129.6891,130.0325,129.2771,129.9344,33733.0
2024-04-25 13:30:00,132.43,132.8,132.21,132.34,24174.0,129.9246,130.2876,129.7088,129.8363,24174.0
2024-04-25 14:00:00,132.21,133.08,132.13,132.13,24166.0,129.7088,130.5623,129.6303,129.6303,24166.0
2024-04-25 14:30:00,132.06,132.64,132.04,132.58,20737.0,129.5616,130.1306,129.542,130.0718,20737.0
2024-04-25 15:00:00,132.6,133.18,132.34,133.18,39129.0,130.0914,130.6604,129.8363,130.6604,39129.0
2024-04-25 15:30:00,133.2,133.2,132.21,133.07,199623.0,130.68,130.68,129.7088,130.5525,199623.0
2024-04-26 09:30:00,133.0,136.28,133.0,135.86,56522.0,130.4838,133.7018,130.4838,133.2897,56522.0
2024-04-26 10:00:00,135.59,136.06,135.04,135.41,48617.0,133.0248,133.4859,132.4852,132.8482,48617.0
2024-04-26 10:30:00,135.4,135.66,134.66,134.93,38629.0,132.8384,133.0935,132.1124,132.3773,38629.0
2024-04-26 11:00:00,134.91,135.23,134.37,134.67,34529.0,132.3577,132.6716,131.8279,132.1222,34529.0
2024-04-26 11:30:00,134.74,135.4,134.49,135.4,23583.0,132.1909,132.8384,131.9456,132.8384,23583.0
2024-04-26 12:00:00,135.46,135.49,134.74,135.16,34167.0,132.8973,132.9267,132.1909,132.6029,34167.0
2024-04-26 12:30:00,135.25,135.49,134.92,135.49,27407.0,132.6912,132.9267,132.3675,132.9267,27407.0
2024-04-26 13:00:00,135.48,135.99,135.36,135.75,16194.0,132.9169,133.4172,132.7992,133.1818,16194.0
2024-04-26 13:30:00,135.75,135.87,135.38,135.38,22620.0,133.1818,133.2995,132.8188,132.8188,22620.0
2024-04-26 14:00:00,135.45,135.62,135.25,135.35,21120.0,132.8875,133.0542,132.6912,132.7893,21120.0
2024-04-26 14:30:00,135.29,135.72,135.1,135.54,22252.0,132.7305,133.1523,132.5441,132.9758,22252.0
2024-04-26 15:00:00,135.49,135.67,135.0,135.11,25938.0,132.9267,133.1033,132.446,132.5539,25938.0
2024-04-26 15:30:00,135.11,135.11,133.98,134.03,119220.0,132.5539,132.5539,131.4453,131.4943,119220.0
2024-04-29 09:30:00,134.1,134.95,133.29,134.34,22810.0,131.563,132.3969,130.7683,131.7985,22810.0
2024-04-29 10:00:00,134.4,134.9,133.87,134.21,13244.0,131.8573,132.3479,131.3373,131.6709,13244.0
2024-04-29 10:30:00,134.31,134.76,134.15,134.26,45846.0,131.769,132.2105,131.6121,131.72,45846.0
2024-04-29 11:00:00,134.21,134.48,134.17,134.17,17739.0,131.6709,131.9358,131.6317,131.6317,17739.0
2024-04-29 11:30:00,134.23,134.26,133.94,134.17,24498.0,131.6905,131.72,131.406,131.6317,24498.0
2024-04-29 12:00:00,134.13,134.34,133.84,133.91,24873.0,131.5924,131.7985,131.3079,131.3766,24873.0
2024-04-29 12:30:00,133.93,134.38,133.7,134.28,30100.0,131.3962,131.8377,131.1706,131.7396,30100.0
2024-04-29 13:00:00,134.27,134.82,134.26,134.62,17619.0,131.7298,132.2694,131.72,132.0732,17619.0
2024-04-29 13:30:00,134.6,135.0,134.49,135.0,18386.0,132.0535,132.446,131.9456,132.446,18386.0
2024-04-29 14:00:00,134.94,135.15,134.83,134.97,15882.0,132.3871,132.5931,132.2792,132.4165,15882.0
2024-04-29 14:30:00,134.96,135.19,134.71,134.89,36352.0,132.4067,132.6324,132.1615,132.3381,36352.0
2024-04-29 15:00:00,134.81,134.81,134.19,134.67,47537.0,132.2596,132.2596,131.6513,132.1222,47537.0
2024-04-29 15:30:00,134.67,135.19,134.41,135.05,156752.0,132.1222,132.6324,131.8671,132.495,156752.0
2024-04-30 09:30:00,133.48,133.5,132.23,132.34,28622.0,130.9547,130.9743,129.7284,129.8363,28622.0
2024-04-30 10:00:00,132.3,132.33,131.4,131.55,24778.0,129.7971,129.8265,128.9141,129.0612,24778.0
2024-04-30 10:30:00,131.46,131.55,130.68,130.68,26981.0,128.9729,129.0612,128.2077,128.2077,26981.0
2024-04-30 11:00:00,130.81,130.82,129.84,129.92,39213.0,128.3352,128.3451,127.3836,127.4621,39213.0
2024-04-30 11:30:00,129.88,130.49,129.33,130.47,60011.0,127.4228,128.0213,126.8832,128.0017,60011.0
2024-04-30 12:00:00,130.54,130.87,130.19,130.23,23897.0,128.0703,128.3941,127.727,127.7662,23897.0
2024-04-30 12:30:00,130.09,130.13,129.4,129.77,15521.0,127.6289,127.6681,126.9519,127.3149,15521.0
2024-04-30 13:00:00,129.77,129.94,129.42,129.78,21917.0,127.3149,127.4817,126.9715,127.3247,21917.0
2024-04-30 13:30:00,129.74,129.96,129.38,129.9,14707.0,127.2855,127.5013,126.9323,127.4425,14707.0
2024-04-30 14:00:00,129.86,130.19,129.72,129.75,22948.0,127.4032,127.727,127.2659,127.2953,22948.0
2024-04-30 14:30:00,129.69,130.02,129.59,129.83,20572.0,127.2364,127.5602,127.1383,127.3738,20572.0
2024-04-30 15:00:00,129.85,130.94,129.84,130.1,61070.0,127.3934,128.4628,127.3836,127.6387,61070.0
2024-04-30 15:30:00,130.19,130.41,129.86,130.11,260720.0,127.727,127.9428,127.4032,127.6485,260720.0
2024-05-01 09:30:00,131.32,132.78,130.86,131.08,47411.0,128.8356,130.268,128.3843,128.6001,47411.0
2024-05-01 10:00:00,130.93,131.32,130.14,130.14,28892.0,128.453,128.8356,127.6779,127.6779,28892.0
2024-05-01 10:30:00,130.22,130.47,129.41,129.41,24612.0,127.7564,128.0017,126.9617,126.9617,24612.0
2024-05-01 11:00:00,129.41,129.78,128.89,129.51,34916.0,126.9617,127.3247,126.4516,127.0598,34916.0
2024-05-01 11:30:00,129.56,129.71,129.39,129.39,23303.0,127.1089,127.2561,126.9421,126.9421,23303.0
2024-05-01 12:00:00,129.25,130.15,129.25,130.02,11956.0,126.8048,127.6877,126.8048,127.5602,11956.0
2024-05-01 12:30:00,130.02,130.45,129.92,130.14,25535.0,127.5602,127.9821,127.4621,127.6779,25535.0
2024-05-01 13:00:00,130.11,130.42,129.62,130.22,31164.0,127.6485,127.9526,127.1678,127.7564,31164.0
2024-05-01 13:30:00,130.17,130.17,129.93,130.0,10125.0,127.7073,127.7073,127.4719,127.5406,10125.0
2024-05-01 14:00:00,130.36,130.73,130.26,130.63,17409.0,127.8938,128.2568,127.7956,128.1586,17409.0
2024-05-01 14:30:00,130.67,131.97,129.85,131.73,24185.0,128.1979,129.4733,127.3934,129.2378,24185.0
2024-05-01 15:00:00,131.78,132.23,131.03,131.22,41110.0,129.2869,129.7284,128.5511,128.7375,41110.0
2024-05-01 15:30:00,131.18,131.18,129.57,129.62,106607.0,128.6982,128.6982,127.1187,127.1678,106607.0
2024-05-02 09:30:00,130.27,130.61,128.89,130.46,45639.0,127.8055,128.139,126.4516,127.9919,45639.0
2024-05-02 10:00:00,130.62,130.97,129.51,130.81,52798.0,128.1488,128.4922,127.0598,128.3352,52798.0
2024-05-02 10:30:00,130.93,131.07,130.34,130.86,30324.0,128.453,128.5903,127.8741,128.3843,30324.0
2024-05-02 11:00:00,130.84,131.19,130.29,130.29,19464.0,128.3647,128.7081,127.8251,127.8251,19464.0
2024-05-02 11:30:00,130.25,130.25,129.69,129.78,22032.0,127.7858,127.7858,127.2364,127.3247,22032.0
2024-05-02 12:00:00,129.78,129.78,129.48,129.52,19737.0,127.3247,127.3247,127.0304,127.0696,19737.0
2024-05-02 12:30:00,129.48,130.81,129.28,130.71,45987.0,127.0304,128.3352,126.8342,128.2371,45987.0
2024-05-02 13:00:00,130.7,130.7,130.04,130.19,36890.0,128.2273,128.2273,127.5798,127.727,36890.0
2024-05-02 13:30:00,130.22,130.46,129.78,130.41,32613.0,127.7564,127.9919,127.3247,127.9428,32613.0
2024-05-02 14:00:00,130.34,130.51,129.95,130.49,26289.0,127.8741,128.0409,127.4915,128.0213,26289.0
2024-05-02 14:30:00,130.49,130.89,130.46,130.69,36370.0,128.0213,128.4137,127.9919,128.2175,36370.0
2024-05-02 15:00:00,130.74,130.85,130.33,130.34,39412.0,128.2666,128.3745,127.8643,127.8741,39412.0
2024-05-02 15:30:00,130.31,130.81,130.16,130.79,154666.0,127.8447,128.3352,127.6975,128.3156,154666.0
2024-05-03 09:30:00,131.79,134.13,131.79,134.0,80275.0,129.2967,131.5924,129.2967,131.4649,80275.0
2024-05-03 10:00:00,134.18,134.42,132.77,133.21,48524.0,131.6415,131.8769,130.2582,130.6898,48524.0
2024-05-03 10:30:00,133.21,134.07,133.16,133.36,26412.0,130.6898,131.5336,130.6408,130.837,26412.0
2024-05-03 11:00:00,133.36,133.58,133.18,133.36,15749.0,130.837,131.0528,130.6604,130.837,15749.0
2024-05-03 11:30:00,133.38,134.22,133.36,133.81,37909.0,130.8566,131.6807,130.837,131.2785,37909.0
2024-05-03 12:00:00,133.79,134.45,133.79,134.42,21480.0,131.2589,131.9064,131.2589,131.8769,21480.0
2024-05-03 12:30:00,134.47,134.6,134.25,134.39,36834.0,131.926,132.0535,131.7102,131.8475,36834.0
2024-05-03 13:00:00,134.44,134.65,134.33,134.53,19792.0,131.8966,132.1026,131.7886,131.9849,19792.0
2024-05-03 13:30:00,134.48,134.94,134.37,134.84,17639.0,131.9358,132.3871,131.8279,132.289,17639.0
2024-05-03 14:00:00,134.85,135.42,134.84,135.17,31967.0,132.2988,132.858,132.289,132.6128,31967.0
2024-05-03 14:30:00,135.14,135.3,134.98,135.29,23416.0,132.5833,132.7403,132.4263,132.7305,23416.0
2024-05-03 15:00:00,135.29,135.63,135.26,135.63,48930.0,132.7305,133.0641,132.7011,133.0641,48930.0
2024-05-03 15:30:00,135.61,135.81,135.31,135.54,169571.0,133.0444,133.2406,132.7501,132.9758,169571.0
2024-05-06 09:30:00,136.16,137.06,135.77,136.22,49717.0,133.584,134.467,133.2014,133.6429,49717.0
2024-05-06 10:00:00,136.29,136.77,135.75,135.75,42925.0,133.7116,134.1825,133.1818,133.1818,42925.0
2024-05-06 10:30:00,135.92,135.93,133.03,133.03,147591.0,133.3486,133.3584,130.5132,130.5132,147591.0
2024-05-06 11:00:00,133.02,133.12,130.42,130.85,189628.0,130.5034,130.6015,127.9526,128.3745,189628.0
2024-05-06 11:30:00,130.83,131.61,130.35,130.41,64365.0,128.3549,129.1201,127.8839,127.9428,64365.0
2024-05-06 12:00:00,130.41,131.06,130.31,130.79,61572.0,127.9428,128.5805,127.8447,128.3156,61572.0
2024-05-06 12:30:00,130.77,131.05,130.39,130.63,58054.0,128.296,128.5707,127.9232,128.1586,58054.0
2024-05-06 13:00:00,130.64,131.34,130.37,131.22,44831.0,128.1685,128.8552,127.9036,128.7375,44831.0
2024-05-06 13:30:00,131.16,131.54,130.63,131.34,25608.0,128.6786,129.0514,128.1586,128.8552,25608.0
2024-05-06 14:00:00,131.32,131.38,130.57,130.71,46472.0,128.8356,128.8945,128.0998,128.2371,46472.0
2024-05-06 14:30:00,130.8,131.15,130.68,130.83,38249.0,128.3254,128.6688,128.2077,128.3549,38249.0
2024-05-06 15:00:00,130.81,132.02,130.79,131.75,72566.0,128.3352,129.5223,128.3156,129.2575,72566.0
2024-05-06 15:30:00,131.7,132.68,131.68,132.63,186284.0,129.2084,130.1699,129.1888,130.1208,186284.0
2024-05-07 09:30:00,132.6,133.27,131.75,131.97,89795.0,130.0914,130.7487,129.2575,129.4733,89795.0
2024-05-07 10:00:00,131.97,132.81,131.85,132.71,34540.0,129.4733,130.2974,129.3556,130.1993,34540.0
2024-05-07 10:30:00,132.68,132.73,131.99,132.45,27519.0,130.1699,130.2189,129.4929,129.9442,27519.0
2024-05-07 11:00:00,132.45,132.5,131.93,132.36,24580.0,129.9442,129.9933,129.4341,129.8559,24580.0
2024-05-07 11:30:00,132.36,132.57,132.1,132.25,22087.0,129.8559,130.0619,129.6008,129.748,22087.0
2024-05-07 12:00:00,132.16,133.43,132.01,133.4,38128.0,129.6597,130.9057,129.5125,130.8762,38128.0
2024-05-07 12:30:00,133.4,133.4,132.87,132.97,22298.0,130.8762,130.8762,130.3563,130.4544,22298.0
2024-05-07 13:00:00,132.97,133.37,132.83,133.26,20966.0,130.4544,130.8468,130.317,130.7389,20966.0
2024-05-07 13:30:00,133.23,133.25,132.55,132.81,38063.0,130.7095,130.7291,130.0423,130.2974,38063.0
2024-05-07 14:00:00,132.85,133.09,132.65,133.09,21510.0,130.3366,130.5721,130.1404,130.5721,21510.0
2024-05-07 14:30:00,133.04,133.04,132.71,132.92,21531.0,130.5231,130.5231,130.1993,130.4053,21531.0
2024-05-07 15:00:00,132.94,133.38,132.92,133.19,40799.0,130.4249,130.8566,130.4053,130.6702,40799.0
2024-05-07 15:30:00,133.15,133.48,132.64,132.71,134053.0,130.631,130.9547,130.1306,130.1993,134053.0
2024-05-08 09:30:00,132.01,132.52,131.57,132.04,28035.0,129.5125,130.0129,129.0809,129.542,28035.0
2024-05-08 10:00:00,132.15,132.45,131.7,131.93,21920.0,129.6499,129.9442,129.2084,129.4341,21920.0
2024-05-08 10:30:00,131.92,132.32,131.65,132.23,21808.0,129.4242,129.8167,129.1593,129.7284,21808.0
2024-05-08 11:00:00,132.29,132.33,131.66,131.72,41530.0,129.7872,129.8265,129.1692,129.228,41530.0
2024-05-08 11:30:00,131.69,132.62,131.69,132.16,17598.0,129.1986,130.111,129.1986,129.6597,17598.0
2024-05-08 12:00:00,132.17,132.26,131.53,131.68,17005.0,129.6695,129.7578,129.0416,129.1888,17005.0
2024-05-08 12:30:00,131.55,131.94,131.53,131.79,19809.0,129.0612,129.4439,129.0416,129.2967,19809.0
2024-05-08 13:00:00,131.77,131.88,131.42,131.83,13548.0,129.2771,129.385,128.9337,129.3359,13548.0
2024-05-08 13:30:00,131.85,131.92,131.61,131.67,16658.0,129.3556,129.4242,129.1201,129.179,16658.0
2024-05-08 14:00:00,131.72,131.72,131.21,131.42,20456.0,129.228,129.228,128.7277,128.9337,20456.0
2024-05-08 14:30:00,131.39,131.58,131.22,131.24,22059.0,128.9043,129.0907,128.7375,128.7571,22059.0
2024-05-08 15:00:00,131.21,131.78,131.19,131.42,26249.0,128.7277,129.2869,128.7081,128.9337,26249.0
2024-05-08 15:30:00,131.43,131.54,130.77,130.8,160252.0,128.9435,129.0514,128.296,128.3254,160252.0
2024-05-09 09:30:00,131.36,133.12,131.09,132.97,45982.0,128.8748,130.6015,128.6099,130.4544,45982.0
2024-05-09 10:00:00,133.0,134.36,133.0,133.92,49845.0,130.4838,131.8181,130.4838,131.3864,49845.0
2024-05-09 10:30:00,133.96,134.66,133.92,133.98,36384.0,131.4256,132.1124,131.3864,131.4453,36384.0
2024-05-09 11:00:00,134.07,134.79,134.05,134.71,30886.0,131.5336,132.2399,131.5139,132.1615,30886.0
2024-05-09 11:30:00,134.74,134.75,133.92,134.33,19071.0,132.1909,132.2007,131.3864,131.7886,19071.0
2024-05-09 12:00:00,134.33,134.86,134.29,134.78,15453.0,131.7886,132.3086,131.7494,132.2301,15453.0
2024-05-09 12:30:00,134.77,134.77,134.23,134.24,15139.0,132.2203,132.2203,131.6905,131.7003,15139.0
2024-05-09 13:00:00,134.31,134.53,134.26,134.26,14367.0,131.769,131.9849,131.72,131.72,14367.0
2024-05-09 13:30:00,134.22,134.52,134.19,134.31,16753.0,131.6807,131.9751,131.6513,131.769,16753.0
2024-05-09 14:00:00,134.31,134.62,134.3,134.62,14024.0,131.769,132.0732,131.7592,132.0732,14024.0
2024-05-09 14:30:00,134.55,134.81,134.35,134.7,15492.0,132.0045,132.2596,131.8083,132.1516,15492.0
2024-05-09 15:00:00,134.68,134.83,134.3,134.75,46966.0,132.132,132.2792,131.7592,132.2007,46966.0
2024-05-09 15:30:00,134.76,135.2,134.73,134.81,111182.0,132.2105,132.6422,132.1811,132.2596,111182.0
2024-05-10 09:30:00,135.11,135.56,133.81,133.93,27766.0,132.5539,132.9954,131.2785,131.3962,27766.0
2024-05-10 10:00:00,133.87,135.22,133.54,134.71,49760.0,131.3373,132.6618,131.0136,132.1615,49760.0
2024-05-10 10:30:00,134.7,135.29,134.61,135.19,43749.0,132.1516,132.7305,132.0633,132.6324,43749.0
2024-05-10 11:00:00,135.13,135.37,134.7,134.89,14148.0,132.5735,132.809,132.1516,132.3381,14148.0
2024-05-10 11:30:00,134.84,135.1,134.76,135.07,12829.0,132.289,132.5441,132.2105,132.5146,12829.0
2024-05-10 12:00:00,135.05,135.1,134.8,134.86,10709.0,132.495,132.5441,132.2498,132.3086,10709.0
2024-05-10 12:30:00,134.73,135.06,134.54,135.06,9268.0,132.1811,132.5048,131.9947,132.5048,9268.0
2024-05-10 13:00:00,135.05,135.1,134.55,134.83,11767.0,132.495,132.5441,132.0045,132.2792,11767.0
2024-05-10 13:30:00,134.83,135.09,134.83,135.0,10803.0,132.2792,132.5343,132.2792,132.446,10803.0
2024-05-10 14:00:00,135.0,135.05,134.78,134.91,10896.0,132.446,132.495,132.2301,132.3577,10896.0
2024-05-10 14:30:00,134.9,135.2,134.79,135.13,17695.0,132.3479,132.6422,132.2399,132.5735,17695.0
2024-05-10 15:00:00,135.12,135.41,134.96,135.19,28706.0,132.5637,132.8482,132.4067,132.6324,28706.0
2024-05-10 15:30:00,135.18,135.35,134.88,135.2,75220.0,132.6226,132.7893,132.3282,132.6422,75220.0
2024-05-13 09:30:00,135.52,135.94,134.48,135.05,19362.0,132.9561,133.3682,131.9358,132.495,19362.0
2024-05-13 10:00:00,135.0,135.97,135.0,135.14,18279.0,132.446,133.3976,132.446,132.5833,18279.0
2024-05-13 10:30:00,135.35,135.68,134.9,135.0,13385.0,132.7893,133.1131,132.3479,132.446,13385.0
2024-05-13 11:00:00,135.0,135.16,134.75,134.96,12774.0,132.446,132.6029,132.2007,132.4067,12774.0
2024-05-13 11:30:00,134.88,135.37,134.8,135.3,8807.0,132.3282,132.809,132.2498,132.7403,8807.0
2024-05-13 12:00:00,135.24,135.36,135.03,135.1,9502.0,132.6814,132.7992,132.4754,132.5441,9502.0
2024-05-13 12:30:00,135.09,135.37,134.89,135.17,7521.0,132.5343,132.809,132.3381,132.6128,7521.0
2024-05-13 13:00:00,135.2,135.23,134.72,134.94,16664.0,132.6422,132.6716,132.1713,132.3871,16664.0
2024-05-13 13:30:00,134.89,134.93,134.67,134.92,8173.0,132.3381,132.3773,132.1222,132.3675,8173.0
2024-05-13 14:00:00,134.91,135.23,134.82,135.0,10820.0,132.3577,132.6716,132.2694,132.446,10820.0
2024-05-13 14:30:00,135.02,135.35,134.98,135.34,12847.0,132.4656,132.7893,132.4263,132.7795,12847.0
2024-05-13 15:00:00,135.34,135.47,135.04,135.23,22082.0,132.7795,132.9071,132.4852,132.6716,22082.0
2024-05-13 15:30:00,135.26,135.6,134.74,134.84,114484.0,132.7011,133.0346,132.1909,132.289,114484.0
2024-05-14 09:30:00,135.15,136.3,134.99,136.04,23461.0,132.5931,133.7214,132.4362,133.4663,23461.0
2024-05-14 10:00:00,135.92,136.37,135.86,136.03,23306.0,133.3486,133.7901,133.2897,133.4565,23306.0
2024-05-14 10:30:00,135.93,135.98,135.39,135.5,17308.0,133.3584,133.4074,132.8286,132.9365,17308.0
2024-05-14 11:00:00,135.44,135.44,134.81,135.04,14288.0,132.8776,132.8776,132.2596,132.4852,14288.0
2024-05-14 11:30:00,135.04,135.6,134.98,135.25,15397.0,132.4852,133.0346,132.4263,132.6912,15397.0
2024-05-14 12:00:00,135.29,135.29,134.8,135.12,11118.0,132.7305,132.7305,132.2498,132.5637,11118.0
2024-05-14 12:30:00,135.07,135.12,134.96,135.06,12065.0,132.5146,132.5637,132.4067,132.5048,12065.0
2024-05-14 13:00:00,135.06,135.17,134.81,135.15,12219.0,132.5048,132.6128,132.2596,132.5931,12219.0
2024-05-14 13:30:00,135.12,135.15,134.83,134.88,10770.0,132.5637,132.5931,132.2792,132.3282,10770.0
2024-05-14 14:00:00,134.91,135.35,134.86,135.03,11938.0,132.3577,132.7893,132.3086,132.4754,11938.0
2024-05-14 14:30:00,134.99,135.29,134.94,135.15,15115.0,132.4362,132.7305,132.3871,132.5931,15115.0
2024-05-14 15:00:00,135.16,135.3,134.98,135.29,17171.0,132.6029,132.7403,132.4263,132.7305,17171.0
2024-05-14 15:30:00,135.28,135.45,134.97,135.03,62651.0,132.7207,132.8875,132.4165,132.4754,62651.0
2024-05-15 09:30:00,135.57,136.67,135.45,136.43,23376.0,133.0052,134.0844,132.8875,133.8489,23376.0
2024-05-15 10:00:00,136.52,136.55,135.74,136.42,37446.0,133.9372,133.9666,133.172,133.8391,37446.0
2024-05-15 10:30:00,136.48,136.91,136.34,136.72,27253.0,133.898,134.3198,133.7606,134.1334,27253.0
2024-05-15 11:00:00,136.87,137.53,136.86,137.33,23226.0,134.2806,134.9281,134.2708,134.7319,23226.0
2024-05-15 11:30:00,137.42,137.5,137.18,137.22,19382.0,134.8202,134.8987,134.5847,134.624,19382.0
2024-05-15 12:00:00,137.21,137.61,137.15,137.41,28596.0,134.6142,135.0066,134.5553,134.8104,28596.0
2024-05-15 12:30:00,137.45,137.8,137.45,137.63,18517.0,134.8496,135.193,134.8496,135.0262,18517.0
2024-05-15 13:00:00,137.63,137.7,137.17,137.4,12278.0,135.0262,135.0949,134.5749,134.8006,12278.0
2024-05-15 13:30:00,137.39,137.45,137.17,137.43,17578.0,134.7908,134.8496,134.5749,134.83,17578.0
2024-05-15 14:00:00,137.4,137.41,136.72,137.19,24858.0,134.8006,134.8104,134.1334,134.5945,24858.0
2024-05-15 14:30:00,137.16,137.7,136.97,137.69,68993.0,134.5651,135.0949,134.3787,135.0851,68993.0
2024-05-15 15:00:00,137.65,137.68,136.66,136.88,72501.0,135.0458,135.0753,134.0746,134.2904,72501.0
2024-05-15 15:30:00,136.84,137.26,136.8,136.95,135662.0,134.2512,134.6632,134.2119,134.3591,135662.0
2024-05-16 09:30:00,136.82,137.21,135.53,135.92,17997.0,134.2315,134.6142,132.9659,133.3486,17997.0
2024-05-16 10:00:00,135.91,136.59,135.39,135.5,51405.0,133.3388,134.0059,132.8286,132.9365,51405.0
2024-05-16 10:30:00,135.65,135.86,135.45,135.67,25854.0,133.0837,133.2897,132.8875,133.1033,25854.0
2024-05-16 11:00:00,135.67,136.01,135.46,135.88,20248.0,133.1033,133.4369,132.8973,133.3093,20248.0
2024-05-16 11:30:00,135.9,136.02,135.65,135.75,17603.0,133.3289,133.4467,133.0837,133.1818,17603.0
2024-05-16 12:00:00,135.73,135.83,135.44,135.65,21737.0,133.1622,133.2603,132.8776,133.0837,21737.0
2024-05-16 12:30:00,135.65,135.81,135.32,135.68,26481.0,133.0837,133.2406,132.7599,133.1131,26481.0
2024-05-16 13:00:00,135.68,135.85,135.58,135.67,23500.0,133.1131,133.2799,133.015,133.1033,23500.0
2024-05-16 13:30:00,135.68,135.68,135.28,135.46,21246.0,133.1131,133.1131,132.7207,132.8973,21246.0
2024-05-16 14:00:00,135.46,135.85,135.44,135.79,32953.0,132.8973,133.2799,132.8776,133.221,32953.0
2024-05-16 14:30:00,135.8,135.82,135.01,135.19,25118.0,133.2308,133.2505,132.4558,132.6324,25118.0
2024-05-16 15:00:00,135.27,135.56,135.19,135.4,45254.0,132.7109,132.9954,132.6324,132.8384,45254.0
2024-05-16 15:30:00,135.41,135.58,134.81,134.9,160181.0,132.8482,133.015,132.2596,132.3479,160181.0
2024-05-17 09:30:00,135.4,135.4,133.58,134.22,38781.0,132.8384,132.8384,131.0528,131.6807,38781.0
2024-05-17 10:00:00,134.31,135.26,133.96,135.26,19842.0,131.769,132.7011,131.4256,132.7011,19842.0
2024-05-17 10:30:00,135.26,135.26,134.49,135.07,19002.0,132.7011,132.7011,131.9456,132.5146,19002.0
2024-05-17 11:00:00,135.03,135.13,134.55,134.68,15769.0,132.4754,132.5735,132.0045,132.132,15769.0
2024-05-17 11:30:00,134.69,134.98,134.63,134.93,22594.0,132.1418,132.4263,132.083,132.3773,22594.0
2024-05-17 12:00:00,134.86,134.99,134.65,134.9,17435.0,132.3086,132.4362,132.1026,132.3479,17435.0
2024-05-17 12:30:00,134.9,135.17,134.82,135.17,15828.0,132.3479,132.6128,132.2694,132.6128,15828.0
2024-05-17 13:00:00,135.13,135.15,134.68,134.81,21829.0,132.5735,132.5931,132.132,132.2596,21829.0
2024-05-17 13:30:00,134.85,134.85,134.35,134.44,13805.0,132.2988,132.2988,131.8083,131.8966,13805.0
2024-05-17 14:00:00,134.44,134.57,133.98,134.08,16000.0,131.8966,132.0241,131.4453,131.5434,16000.0
2024-05-17 14:30:00,134.17,134.23,133.81,133.84,72113.0,131.6317,131.6905,131.2785,131.3079,72113.0
2024-05-17 15:00:00,133.8,134.02,133.7,133.87,26534.0,131.2687,131.4845,131.1706,131.3373,26534.0
2024-05-17 15:30:00,133.87,134.16,133.6,133.98,88871.0,131.3373,131.6219,131.0725,131.4453,88871.0
2024-05-20 09:30:00,134.22,134.5,132.12,132.35,52588.0,131.6807,131.9554,129.6205,129.8461,52588.0
2024-05-20 10:00:00,132.28,132.35,131.17,131.48,119583.0,129.7774,129.8461,128.6884,128.9926,119583.0
2024-05-20 10:30:00,131.47,132.47,131.22,132.32,96177.0,128.9828,129.9638,128.7375,129.8167,96177.0
2024-05-20 11:00:00,132.3,133.85,132.11,133.74,24593.0,129.7971,131.3177,129.6106,131.2098,24593.0
2024-05-20 11:30:00,133.74,133.86,133.17,133.43,39633.0,131.2098,131.3275,130.6506,130.9057,39633.0
2024-05-20 12:00:00,133.54,134.69,133.39,134.33,48555.0,131.0136,132.1418,130.8664,131.7886,48555.0
2024-05-20 12:30:00,134.22,134.29,133.85,133.85,17919.0,131.6807,131.7494,131.3177,131.3177,17919.0
2024-05-20 13:00:00,133.83,133.86,133.55,133.81,17200.0,131.2981,131.3275,131.0234,131.2785,17200.0
2024-05-20 13:30:00,133.81,134.02,133.56,133.76,15736.0,131.2785,131.4845,131.0332,131.2294,15736.0
2024-05-20 14:00:00,133.78,133.85,133.44,133.78,16233.0,131.2491,131.3177,130.9155,131.2491,16233.0
2024-05-20 14:30:00,133.76,133.97,133.54,133.54,18852.0,131.2294,131.4355,131.0136,131.0136,18852.0
2024-05-20 15:00:00,133.53,133.75,133.24,133.27,23601.0,131.0038,131.2196,130.7193,130.7487,23601.0
2024-05-20 15:30:00,133.33,133.5,132.96,133.07,93092.0,130.8076,130.9743,130.4446,130.5525,93092.0
2024-05-21 09:30:00,133.26,134.13,133.18,133.39,42574.0,130.7389,131.5924,130.6604,130.8664,42574.0
2024-05-21 10:00:00,133.4,133.69,132.76,132.79,15221.0,130.8762,131.1608,130.2483,130.2778,15221.0
2024-05-21 10:30:00,132.79,133.35,132.63,133.05,13085.0,130.2778,130.8272,130.1208,130.5329,13085.0
2024-05-21 11:00:00,133.05,133.11,132.85,133.02,10286.0,130.5329,130.5917,130.3366,130.5034,10286.0
2024-05-21 11:30:00,133.02,133.02,132.24,132.25,8213.0,130.5034,130.5034,129.7382,129.748,8213.0
2024-05-21 12:00:00,132.28,132.58,132.18,132.47,10659.0,129.7774,130.0718,129.6793,129.9638,10659.0
2024-05-21 12:30:00,132.51,133.06,132.43,132.71,14156.0,130.0031,130.5427,129.9246,130.1993,14156.0
2024-05-21 13:00:00,132.71,133.26,132.56,132.76,13305.0,130.1993,130.7389,130.0521,130.2483,13305.0
2024-05-21 13:30:00,132.82,132.97,132.62,132.97,6402.0,130.3072,130.4544,130.111,130.4544,6402.0
2024-05-21 14:00:00,132.97,133.37,132.73,133.23,13114.0,130.4544,130.8468,130.2189,130.7095,13114.0
2024-05-21 14:30:00,133.19,133.59,133.12,133.28,21596.0,130.6702,131.0626,130.6015,130.7585,21596.0
2024-05-21 15:00:00,133.26,133.82,133.19,133.8,21196.0,130.7389,131.2883,130.6702,131.2687,21196.0
2024-05-21 15:30:00,133.82,134.49,133.82,134.32,96998.0,131.2883,131.9456,131.2883,131.7788,96998.0
2024-05-22 09:30:00,132.54,133.42,131.73,132.27,45915.0,130.0325,130.8959,129.2378,129.7676,45915.0
2024-05-22 10:00:00,132.35,132.8,131.92,132.8,15233.0,129.8461,130.2876,129.4242,130.2876,15233.0
2024-05-22 10:30:00,132.76,133.47,132.72,133.2,22552.0,130.2483,130.9449,130.2091,130.68,22552.0
2024-05-22 11:00:00,133.27,133.27,132.61,132.75,20786.0,130.7487,130.7487,130.1012,130.2385,20786.0
2024-05-22 11:30:00,132.65,132.89,132.32,132.88,18494.0,130.1404,130.3759,129.8167,130.3661,18494.0
2024-05-22 12:00:00,132.94,133.69,132.87,133.69,16726.0,130.4249,131.1608,130.3563,131.1608,16726.0
2024-05-22 12:30:00,133.69,133.74,133.03,133.32,36936.0,131.1608,131.2098,130.5132,130.7978,36936.0
2024-05-22 13:00:00,133.31,133.56,133.26,133.26,21207.0,130.7879,131.0332,130.7389,130.7389,21207.0
2024-05-22 13:30:00,133.26,133.26,132.78,133.06,25446.0,130.7389,130.7389,130.268,130.5427,25446.0
2024-05-22 14:00:00,132.93,132.99,131.88,131.93,28491.0,130.4151,130.474,129.385,129.4341,28491.0
2024-05-22 14:30:00,131.94,132.07,131.55,131.83,39858.0,129.4439,129.5714,129.0612,129.3359,39858.0
2024-05-22 15:00:00,131.86,131.99,131.44,131.86,34767.0,129.3654,129.4929,128.9533,129.3654,34767.0
2024-05-22 15:30:00,131.87,132.76,131.87,132.75,144118.0,129.3752,130.2483,129.3752,130.2385,144118.0
2024-05-23 09:30:00,133.47,134.01,132.58,133.56,42018.0,130.9449,131.4747,130.0718,131.0332,42018.0
2024-05-23 10:00:00,133.46,133.79,132.5,132.69,28531.0,130.9351,131.2589,129.9933,130.1797,28531.0
2024-05-23 10:30:00,132.69,133.21,132.53,132.87,21823.0,130.1797,130.6898,130.0227,130.3563,21823.0
2024-05-23 11:00:00,132.88,133.87,132.88,133.41,26424.0,130.3661,131.3373,130.3661,130.8861,26424.0
2024-05-23 11:30:00,133.39,133.49,133.16,133.38,16812.0,130.8664,130.9645,130.6408,130.8566,16812.0
2024-05-23 12:00:00,133.38,133.83,133.3,133.82,21027.0,130.8566,131.2981,130.7781,131.2883,21027.0
2024-05-23 12:30:00,133.81,133.92,133.64,133.77,21785.0,131.2785,131.3864,131.1117,131.2392,21785.0
2024-05-23 13:00:00,133.8,133.82,133.43,133.51,15237.0,131.2687,131.2883,130.9057,130.9842,15237.0
2024-05-23 13:30:00,133.5,133.5,133.03,133.21,17329.0,130.9743,130.9743,130.5132,130.6898,17329.0
2024-05-23 14:00:00,133.2,133.21,132.75,133.11,37675.0,130.68,130.6898,130.2385,130.5917,37675.0
2024-05-23 14:30:00,133.03,133.23,132.55,132.65,30821.0,130.5132,130.7095,130.0423,130.1404,30821.0
2024-05-23 15:00:00,132.71,133.3,132.71,133.04,27328.0,130.1993,130.7781,130.1993,130.5231,27328.0
2024-05-23 15:30:00,133.12,133.67,132.66,133.55,81469.0,130.6015,131.1411,130.1502,131.0234,81469.0
2024-05-24 09:30:00,134.31,134.49,132.93,132.93,22188.0,131.769,131.9456,130.4151,130.4151,22188.0
2024-05-24 10:00:00,133.04,133.83,133.04,133.69,16888.0,130.5231,131.2981,130.5231,131.1608,16888.0
2024-05-24 10:30:00,133.63,133.63,132.38,132.85,15398.0,131.1019,131.1019,129.8755,130.3366,15398.0
2024-05-24 11:00:00,132.94,133.24,132.82,132.91,16367.0,130.4249,130.7193,130.3072,130.3955,16367.0
2024-05-24 11:30:00,132.9,132.92,132.54,132.83,17263.0,130.3857,130.4053,130.0325,130.317,17263.0
2024-05-24 12:00:00,132.84,133.28,132.84,133.21,20456.0,130.3268,130.7585,130.3268,130.6898,20456.0
2024-05-24 12:30:00,133.23,133.27,132.74,132.74,14425.0,130.7095,130.7487,130.2287,130.2287,14425.0
2024-05-24 13:00:00,132.74,132.89,132.52,132.56,12347.0,130.2287,130.3759,130.0129,130.0521,12347.0
2024-05-24 13:30:00,132.55,132.67,132.5,132.52,10129.0,130.0423,130.1601,129.9933,130.0129,10129.0
2024-05-24 14:00:00,132.49,132.87,132.49,132.56,20147.0,129.9835,130.3563,129.9835,130.0521,20147.0
2024-05-24 14:30:00,132.61,132.68,132.43,132.56,15845.0,130.1012,130.1699,129.9246,130.0521,15845.0
2024-05-24 15:00:00,132.59,132.81,132.4,132.7,20871.0,130.0816,130.2974,129.8952,130.1895,20871.0
2024-05-24 15:30:00,132.64,133.37,132.54,133.33,69221.0,130.1306,130.8468,130.0325,130.8076,69221.0
2024-05-28 09:30:00,133.48,134.0,132.75,133.19,50629.0,130.9547,131.4649,130.2385,130.6702,50629.0
2024-05-28 10:00:00,133.13,134.73,133.13,134.13,41197.0,130.6113,132.1811,130.6113,131.5924,41197.0
2024-05-28 10:30:00,134.12,134.57,133.69,134.0,31904.0,131.5826,132.0241,131.1608,131.4649,31904.0
2024-05-28 11:00:00,134.01,134.83,133.84,134.79,38248.0,131.4747,132.2792,131.3079,132.2399,38248.0
2024-05-28 11:30:00,134.75,135.49,134.75,135.14,37649.0,132.2007,132.9267,132.2007,132.5833,37649.0
2024-05-28 12:00:00,135.11,135.13,134.81,134.87,27822.0,132.5539,132.5735,132.2596,132.3184,27822.0
2024-05-28 12:30:00,134.87,135.22,134.78,135.08,34495.0,132.3184,132.6618,132.2301,132.5245,34495.0
2024-05-28 13:00:00,134.97,135.04,134.52,134.71,24817.0,132.4165,132.4852,131.9751,132.1615,24817.0
2024-05-28 13:30:00,134.64,134.94,134.57,134.84,40924.0,132.0928,132.3871,132.0241,132.289,40924.0
2024-05-28 14:00:00,134.83,135.01,134.34,134.42,47728.0,132.2792,132.4558,131.7985,131.8769,47728.0
2024-05-28 14:30:00,134.47,134.69,134.25,134.58,52781.0,131.926,132.1418,131.7102,132.0339,52781.0
2024-05-28 15:00:00,134.52,134.64,134.34,134.39,48886.0,131.9751,132.0928,131.7985,131.8475,48886.0
2024-05-28 15:30:00,134.39,134.51,133.97,134.31,168592.0,131.8475,131.9652,131.4355,131.769,168592.0
2024-05-29 09:30:00,133.06,135.92,132.63,134.68,51545.0,130.5427,133.3486,130.1208,132.132,51545.0
2024-05-29 10:00:00,134.68,135.06,134.24,134.66,41034.0,132.132,132.5048,131.7003,132.1124,41034.0
2024-05-29 10:30:00,134.65,134.78,133.71,134.48,70737.0,132.1026,132.2301,131.1804,131.9358,70737.0
2024-05-29 11:00:00,134.48,134.48,133.79,133.81,23122.0,131.9358,131.9358,131.2589,131.2785,23122.0
2024-05-29 11:30:00,133.84,134.02,133.58,133.78,39987.0,131.3079,131.4845,131.0528,131.2491,39987.0
2024-05-29 12:00:00,133.78,133.8,133.42,133.72,18038.0,131.2491,131.2687,130.8959,131.1902,18038.0
2024-05-29 12:30:00,133.78,133.81,132.98,132.98,19961.0,131.2491,131.2785,130.4642,130.4642,19961.0
2024-05-29 13:00:00,132.92,133.03,132.4,132.54,12137.0,130.4053,130.5132,129.8952,130.0325,12137.0
2024-05-29 13:30:00,132.49,132.49,132.14,132.25,11990.0,129.9835,129.9835,129.6401,129.748,11990.0
2024-05-29 14:00:00,132.23,132.27,131.67,131.82,15871.0,129.7284,129.7676,129.179,129.3261,15871.0
2024-05-29 14:30:00,131.78,132.11,131.58,131.66,28344.0,129.2869,129.6106,129.0907,129.1692,28344.0
2024-05-29 15:00:00,131.71,131.94,131.55,131.76,26197.0,129.2182,129.4439,129.0612,129.2673,26197.0
2024-05-29 15:30:00,131.73,131.83,131.44,131.73,63398.0,129.2378,129.3359,128.9533,129.2378,63398.0
2024-05-30 09:30:00,131.16,132.96,131.0,132.93,39320.0,128.6786,130.4446,128.5216,130.4151,39320.0
2024-05-30 10:00:00,133.06,133.19,132.57,132.8,25205.0,130.5427,130.6702,130.0619,130.2876,25205.0
2024-05-30 10:30:00,132.74,133.26,132.34,133.13,18350.0,130.2287,130.7389,129.8363,130.6113,18350.0
2024-05-30 11:00:00,133.14,133.91,133.04,133.84,19215.0,130.6212,131.3766,130.5231,131.3079,19215.0
2024-05-30 11:30:00,133.81,133.84,133.17,133.35,12184.0,131.2785,131.3079,130.6506,130.8272,12184.0
2024-05-30 12:00:00,133.32,133.34,133.09,133.17,26216.0,130.7978,130.8174,130.5721,130.6506,26216.0
2024-05-30 12:30:00,133.18,134.47,133.12,134.35,33532.0,130.6604,131.926,130.6015,131.8083,33532.0
2024-05-30 13:00:00,134.46,134.52,133.65,133.72,22692.0,131.9162,131.9751,131.1215,131.1902,22692.0
2024-05-30 13:30:00,133.72,133.88,133.48,133.62,10692.0,131.1902,131.3472,130.9547,131.0921,10692.0
2024-05-30 14:00:00,133.57,133.72,133.26,133.42,10402.0,131.043,131.1902,130.7389,130.8959,10402.0
2024-05-30 14:30:00,133.54,133.58,132.86,133.12,14888.0,131.0136,131.0528,130.3465,130.6015,14888.0
2024-05-30 15:00:00,133.16,133.36,132.65,132.72,20048.0,130.6408,130.837,130.1404,130.2091,20048.0
2024-05-30 15:30:00,132.79,133.61,132.72,133.54,66226.0,130.2778,131.0823,130.2091,131.0136,66226.0
2024-05-31 09:30:00,133.75,133.84,132.92,133.44,36105.0,131.2196,131.3079,130.4053,130.9155,36105.0
2024-05-31 10:00:00,133.62,133.64,132.14,132.3,36556.0,131.0921,131.1117,129.6401,129.7971,36556.0
2024-05-31 10:30:00,132.37,132.46,131.4,131.72,21306.0,129.8657,129.954,128.9141,129.228,21306.0
2024-05-31 11:00:00,131.81,132.21,131.56,131.83,48856.0,129.3163,129.7088,129.0711,129.3359,48856.0
2024-05-31 11:30:00,131.81,132.24,131.69,131.81,24647.0,129.3163,129.7382,129.1986,129.3163,24647.0
2024-05-31 12:00:00,131.76,131.88,131.17,131.44,18398.0,129.2673,129.385,128.6884,128.9533,18398.0
2024-05-31 12:30:00,131.43,131.78,131.34,131.78,19228.0,128.9435,129.2869,128.8552,129.2869,19228.0
2024-05-31 13:00:00,131.78,132.1,131.77,131.87,8828.0,129.2869,129.6008,129.2771,129.3752,8828.0
2024-05-31 13:30:00,131.95,132.12,131.67,132.05,17769.0,129.4537,129.6205,129.179,129.5518,17769.0
2024-05-31 14:00:00,131.98,132.47,131.91,132.08,29679.0,129.4831,129.9638,129.4144,129.5812,29679.0
2024-05-31 14:30:00,132.08,132.49,131.91,132.41,21154.0,129.5812,129.9835,129.4144,129.905,21154.0
2024-05-31 15:00:00,132.39,132.54,132.09,132.36,25255.0,129.8853,130.0325,129.591,129.8559,25255.0
2024-05-31 15:30:00,132.32,133.93,132.31,133.82,147062.0,129.8167,131.3962,129.8069,131.2883,147062.0
2024-06-03 09:30:00,133.79,134.56,132.96,132.96,46015.0,131.2589,132.0143,130.4446,130.4446,46015.0
2024-06-03 10:00:00,133.0,133.28,132.41,132.47,21735.0,130.4838,130.7585,129.905,129.9638,21735.0
2024-06-03 10:30:00,132.47,132.79,131.72,131.81,10958.0,129.9638,130.2778,129.228,129.3163,10958.0
2024-06-03 11:00:00,131.79,132.42,131.52,131.87,22532.0,129.2967,129.9148,129.0318,129.3752,22532.0
2024-06-03 11:30:00,131.94,132.15,131.51,131.77,21107.0,129.4439,129.6499,129.022,129.2771,21107.0
2024-06-03 12:00:00,131.83,132.14,131.49,131.55,9586.0,129.3359,129.6401,129.0024,129.0612,9586.0
2024-06-03 12:30:00,131.67,132.02,131.55,131.71,12491.0,129.179,129.5223,129.0612,129.2182,12491.0
2024-06-03 13:00:00,131.78,132.38,131.62,132.18,26708.0,129.2869,129.8755,129.1299,129.6793,26708.0
2024-06-03 13:30:00,132.12,132.33,131.88,132.33,11291.0,129.6205,129.8265,129.385,129.8265,11291.0
2024-06-03 14:00:00,132.33,132.65,132.15,132.15,11928.0,129.8265,130.1404,129.6499,129.6499,11928.0
2024-06-03 14:30:00,132.23,132.36,131.97,132.24,9204.0,129.7284,129.8559,129.4733,129.7382,9204.0
2024-06-03 15:00:00,132.31,132.61,132.25,132.31,15777.0,129.8069,130.1012,129.748,129.8069,15777.0
2024-06-03 15:30:00,132.3,132.68,132.07,132.66,68528.0,129.7971,130.1699,129.5714,130.1502,68528.0
2024-06-04 09:30:00,130.83,130.95,128.25,128.41,44749.0,128.3549,128.4726,125.8237,125.9806,44749.0
2024-06-04 10:00:00,128.54,129.24,128.04,128.34,44861.0,126.1082,126.7949,125.6176,125.912,44861.0
2024-06-04 10:30:00,128.4,128.62,127.87,127.97,86649.0,125.9708,126.1867,125.4509,125.549,86649.0
2024-06-04 11:00:00,127.95,128.46,127.51,128.31,36579.0,125.5293,126.0297,125.0977,125.8825,36579.0
2024-06-04 11:30:00,128.39,128.45,127.75,127.75,25528.0,125.961,126.0199,125.3331,125.3331,25528.0
2024-06-04 12:00:00,127.68,127.9,127.58,127.9,15294.0,125.2645,125.4803,125.1663,125.4803,15294.0
2024-06-04 12:30:00,127.84,127.97,127.49,127.61,13828.0,125.4214,125.549,125.0781,125.1958,13828.0
2024-06-04 13:00:00,127.61,127.64,127.26,127.47,26487.0,125.1958,125.2252,124.8524,125.0584,26487.0
2024-06-04 13:30:00,127.46,127.83,127.14,127.72,14106.0,125.0486,125.4116,124.7347,125.3037,14106.0
2024-06-04 14:00:00,127.78,128.55,127.77,128.49,10222.0,125.3626,126.118,125.3528,126.0591,10222.0
2024-06-04 14:30:00,128.44,128.45,127.57,127.83,30693.0,126.0101,126.0199,125.1565,125.4116,30693.0
2024-06-04 15:00:00,127.8,128.0,127.49,127.57,34412.0,125.3822,125.5784,125.0781,125.1565,34412.0
2024-06-04 15:30:00,127.59,127.69,127.11,127.23,116666.0,125.1762,125.2743,124.7052,124.823,116666.0
2024-06-05 09:30:00,126.64,128.17,126.42,127.13,73715.0,124.2441,125.7452,124.0283,124.7249,73715.0
2024-06-05 10:00:00,127.02,127.73,126.76,127.64,42141.0,124.6169,125.3135,124.3619,125.2252,42141.0
2024-06-05 10:30:00,127.58,128.23,127.43,128.22,34395.0,125.1663,125.8041,125.0192,125.7942,34395.0
2024-06-05 11:00:00,128.22,128.23,127.65,127.67,20110.0,125.7942,125.8041,125.235,125.2546,20110.0
2024-06-05 11:30:00,127.69,128.55,127.67,127.96,39599.0,125.2743,126.118,125.2546,125.5392,39599.0
2024-06-05 12:00:00,127.95,128.05,127.52,127.62,17016.0,125.5293,125.6275,125.1075,125.2056,17016.0
2024-06-05 12:30:00,127.77,127.84,127.5,127.51,16877.0,125.3528,125.4214,125.0879,125.0977,16877.0
2024-06-05 13:00:00,127.45,127.49,127.21,127.49,16528.0,125.0388,125.0781,124.8033,125.0781,16528.0
2024-06-05 13:30:00,127.52,127.54,127.07,127.13,21747.0,125.1075,125.1271,124.666,124.7249,21747.0
2024-06-05 14:00:00,127.2,127.46,127.1,127.34,35305.0,124.7935,125.0486,124.6954,124.9309,35305.0
2024-06-05 14:30:00,127.3,127.53,127.12,127.48,19464.0,124.8916,125.1173,124.7151,125.0682,19464.0
2024-06-05 15:00:00,127.47,127.64,127.25,127.29,28135.0,125.0584,125.2252,124.8426,124.8818,28135.0
2024-06-05 15:30:00,127.28,127.36,126.82,127.15,166639.0,124.872,124.9505,124.4207,124.7445,166639.0
2024-06-06 09:30:00,126.72,127.68,126.37,126.75,23969.0,124.3226,125.2645,123.9792,124.3521,23969.0
2024-06-06 10:00:00,126.68,127.73,126.46,126.98,34794.0,124.2834,125.3135,124.0675,124.5777,34794.0
2024-06-06 10:30:00,126.92,127.32,126.69,126.84,24517.0,124.5188,124.9113,124.2932,124.4403,24517.0
2024-06-06 11:00:00,126.91,127.28,126.76,127.23,15962.0,124.509,124.872,124.3619,124.823,15962.0
2024-06-06 11:30:00,127.34,127.79,127.24,127.37,24749.0,124.9309,125.3724,124.8328,124.9603,24749.0
2024-06-06 12:00:00,127.33,127.64,127.28,127.33,23463.0,124.9211,125.2252,124.872,124.9211,23463.0
2024-06-06 12:30:00,127.43,127.45,127.03,127.33,14924.0,125.0192,125.0388,124.6268,124.9211,14924.0
2024-06-06 13:00:00,127.35,127.43,127.05,127.11,12350.0,124.9407,125.0192,124.6464,124.7052,12350.0
2024-06-06 13:30:00,127.16,127.27,126.94,127.15,16417.0,124.7543,124.8622,124.5385,124.7445,16417.0
2024-06-06 14:00:00,127.09,128.19,127.05,127.98,41675.0,124.6856,125.7648,124.6464,125.5588,41675.0
2024-06-06 14:30:00,128.0,128.46,127.93,128.18,33946.0,125.5784,126.0297,125.5097,125.755,33946.0
2024-06-06 15:00:00,128.18,128.43,127.76,127.88,35797.0,125.755,126.0003,125.3429,125.4607,35797.0
2024-06-06 15:30:00,127.9,128.42,127.44,128.4,136153.0,125.4803,125.9905,125.029,125.9708,136153.0
2024-06-07 09:30:00,126.8,126.9,124.66,126.0,75487.0,124.4011,124.4992,122.3016,123.6162,75487.0
2024-06-07 10:00:00,126.0,127.57,125.75,127.48,31846.0,123.6162,125.1565,123.371,125.0682,31846.0
2024-06-07 10:30:00,127.39,127.72,126.94,127.37,21476.0,124.9799,125.3037,124.5385,124.9603,21476.0
2024-06-07 11:00:00,127.3,127.34,126.22,126.29,27546.0,124.8916,124.9309,123.8321,123.9008,27546.0
2024-06-07 11:30:00,126.29,126.66,125.43,125.59,32257.0,123.9008,124.2638,123.057,123.214,32257.0
2024-06-07 12:00:00,125.53,125.56,124.89,125.17,46877.0,123.1551,123.1846,122.5272,122.8019,46877.0
2024-06-07 12:30:00,125.18,125.41,124.89,125.34,35079.0,122.8118,123.0374,122.5272,122.9687,35079.0
2024-06-07 13:00:00,125.27,125.27,124.79,125.03,51195.0,122.9001,122.9001,122.4291,122.6646,51195.0
2024-06-07 13:30:00,125.09,125.73,124.99,125.7,20587.0,122.7235,123.3513,122.6253,123.3219,20587.0
2024-06-07 14:00:00,125.64,126.01,125.23,125.96,16807.0,123.2631,123.6261,122.8608,123.577,16807.0
2024-06-07 14:30:00,125.9,126.4,125.7,125.7,44657.0,123.5181,124.0087,123.3219,123.3219,44657.0
2024-06-07 15:00:00,125.68,126.02,125.53,125.59,51228.0,123.3023,123.6359,123.1551,123.214,51228.0
2024-06-07 15:30:00,125.64,125.88,125.32,125.49,140914.0,123.2631,123.4985,122.9491,123.1159,140914.0
2024-06-10 09:30:00,125.01,125.2,122.36,122.92,111633.0,122.645,122.8314,120.0451,120.5945,111633.0
2024-06-10 10:00:00,122.93,124.41,122.9,124.02,126833.0,120.6043,122.0563,120.5749,121.6737,126833.0
2024-06-10 10:30:00,124.11,124.37,123.73,123.84,53644.0,121.762,122.0171,121.3892,121.4971,53644.0
2024-06-10 11:00:00,123.78,123.81,123.15,123.52,53710.0,121.4382,121.4677,120.8202,121.1832,53710.0
2024-06-10 11:30:00,123.63,123.63,123.09,123.28,29710.0,121.2911,121.2911,120.7613,120.9477,29710.0
2024-06-10 12:00:00,123.33,123.85,123.24,123.35,34117.0,120.9968,121.5069,120.9085,121.0164,34117.0
2024-06-10 12:30:00,123.37,123.5,123.07,123.47,20754.0,121.036,121.1635,120.7417,121.1341,20754.0
2024-06-10 13:00:00,123.53,123.63,123.24,123.51,26537.0,121.193,121.2911,120.9085,121.1733,26537.0
2024-06-10 13:30:00,123.46,123.85,123.32,123.62,16723.0,121.1243,121.5069,120.9869,121.2813,16723.0
2024-06-10 14:00:00,123.61,124.1,123.46,123.89,36408.0,121.2715,121.7522,121.1243,121.5462,36408.0
2024-06-10 14:30:00,123.9,124.07,123.56,123.58,34986.0,121.556,121.7228,121.2224,121.242,34986.0
2024-06-10 15:00:00,123.61,124.16,123.45,123.61,48313.0,121.2715,121.8111,121.1145,121.2715,48313.0
2024-06-10 15:30:00,123.59,123.76,123.28,123.65,145036.0,121.2518,121.4186,120.9477,121.3107,145036.0
2024-06-11 09:30:00,122.61,122.61,120.85,120.92,55917.0,120.2904,120.2904,118.5637,118.6323,55917.0
2024-06-11 10:00:00,120.9,121.1,120.2,120.41,65149.0,118.6127,118.8089,117.926,118.132,65149.0
2024-06-11 10:30:00,120.42,121.05,120.05,121.0,69492.0,118.1418,118.7599,117.7788,118.7108,69492.0
2024-06-11 11:00:00,121.07,121.52,120.47,120.66,71602.0,118.7795,119.221,118.1909,118.3773,71602.0
2024-06-11 11:30:00,120.65,121.2,120.55,120.91,33040.0,118.3675,118.907,118.2693,118.6225,33040.0
2024-06-11 12:00:00,120.85,121.27,120.7,121.04,43153.0,118.5637,118.9757,118.4165,118.7501,43153.0
2024-06-11 12:30:00,121.03,121.35,120.88,121.11,26314.0,118.7403,119.0542,118.5931,118.8188,26314.0
2024-06-11 13:00:00,121.07,121.44,120.8,120.99,26581.0,118.7795,119.1425,118.5146,118.701,26581.0
2024-06-11 13:30:00,121.04,121.09,120.56,121.08,28207.0,118.7501,118.7991,118.2792,118.7893,28207.0
2024-06-11 14:00:00,121.04,121.25,120.68,121.02,30828.0,118.7501,118.9561,118.3969,118.7305,30828.0
2024-06-11 14:30:00,121.06,121.29,120.89,121.11,37731.0,118.7697,118.9953,118.6029,118.8188,37731.0
2024-06-11 15:00:00,121.16,121.31,120.8,121.31,41794.0,118.8678,119.015,118.5146,119.015,41794.0
2024-06-11 15:30:00,121.28,121.68,120.77,121.52,154622.0,118.9855,119.378,118.4852,119.221,154622.0
2024-06-12 09:30:00,123.15,123.52,122.34,122.69,76445.0,120.8202,121.1832,120.0255,120.3689,76445.0
2024-06-12 10:00:00,122.72,123.37,122.48,122.73,29117.0,120.3983,121.036,120.1628,120.4081,29117.0
2024-06-12 10:30:00,122.55,122.66,121.84,121.84,66730.0,120.2315,120.3394,119.5349,119.5349,66730.0
2024-06-12 11:00:00,121.75,122.02,121.41,121.78,42793.0,119.4466,119.7115,119.1131,119.4761,42793.0
2024-06-12 11:30:00,121.64,121.71,121.02,121.66,14733.0,119.3387,119.4074,118.7305,119.3583,14733.0
2024-06-12 12:00:00,121.7,121.89,121.45,121.64,11906.0,119.3976,119.584,119.1523,119.3387,11906.0
2024-06-12 12:30:00,121.64,121.85,121.58,121.79,9439.0,119.3387,119.5448,119.2799,119.4859,9439.0
2024-06-12 13:00:00,121.85,121.97,121.55,121.85,16190.0,119.5448,119.6625,119.2504,119.5448,16190.0
2024-06-12 13:30:00,121.78,121.78,121.31,121.59,11811.0,119.4761,119.4761,119.015,119.2897,11811.0
2024-06-12 14:00:00,121.51,121.56,120.82,121.23,17759.0,119.2112,119.2602,118.5342,118.9365,17759.0
2024-06-12 14:30:00,121.24,121.45,120.46,120.86,29166.0,118.9463,119.1523,118.181,118.5735,29166.0
2024-06-12 15:00:00,120.98,121.18,120.45,120.51,36050.0,118.6912,118.8874,118.1712,118.2301,36050.0
2024-06-12 15:30:00,120.45,121.0,120.36,120.73,107357.0,118.1712,118.7108,118.0829,118.4459,107357.0
2024-06-13 09:30:00,120.79,121.88,120.28,120.57,31892.0,118.5048,119.5742,118.0045,118.289,31892.0
2024-06-13 10:00:00,120.37,120.56,119.21,119.51,35909.0,118.0928,118.2792,116.9547,117.249,35909.0
2024-06-13 10:30:00,119.57,119.96,119.06,119.84,35290.0,117.3079,117.6905,116.8075,117.5728,35290.0
2024-06-13 11:00:00,119.75,120.43,119.65,120.04,26730.0,117.4845,118.1516,117.3864,117.769,26730.0
2024-06-13 11:30:00,120.04,120.53,119.93,120.0,21810.0,117.769,118.2497,117.6611,117.7298,21810.0
2024-06-13 12:00:00,120.01,120.23,119.75,120.23,18456.0,117.7396,117.9554,117.4845,117.9554,18456.0
2024-06-13 12:30:00,120.18,120.46,120.12,120.39,32940.0,117.9063,118.181,117.8475,118.1124,32940.0
2024-06-13 13:00:00,120.41,120.54,120.18,120.25,13685.0,118.132,118.2595,117.9063,117.975,13685.0
2024-06-13 13:30:00,120.2,120.4,120.03,120.38,19747.0,117.926,118.1222,117.7592,118.1026,19747.0
2024-06-13 14:00:00,120.34,120.81,120.03,120.77,23264.0,118.0633,118.5244,117.7592,118.4852,23264.0
2024-06-13 14:30:00,120.77,120.82,120.51,120.72,23784.0,118.4852,118.5342,118.2301,118.4361,23784.0
2024-06-13 15:00:00,120.7,121.02,120.6,120.77,35544.0,118.4165,118.7305,118.3184,118.4852,35544.0
2024-06-13 15:30:00,120.78,121.6,120.71,121.41,121124.0,118.495,119.2995,118.4263,119.1131,121124.0
2024-06-14 09:30:00,118.98,121.61,118.36,120.42,79289.0,116.729,119.3093,116.1208,118.1418,79289.0
2024-06-14 10:00:00,120.43,120.81,119.44,120.56,30591.0,118.1516,118.5244,117.1803,118.2792,30591.0
2024-06-14 10:30:00,120.61,120.82,120.08,120.17,77033.0,118.3282,118.5342,117.8082,117.8965,77033.0
2024-06-14 11:00:00,120.15,120.77,119.77,120.69,34531.0,117.8769,118.4852,117.5041,118.4067,34531.0
2024-06-14 11:30:00,120.66,121.17,120.64,121.11,22222.0,118.3773,118.8776,118.3576,118.8188,22222.0
2024-06-14 12:00:00,121.04,121.41,120.75,120.86,16807.0,118.7501,119.1131,118.4656,118.5735,16807.0
2024-06-14 12:30:00,120.81,121.18,120.62,120.83,32355.0,118.5244,118.8874,118.338,118.544,32355.0
2024-06-14 13:00:00,120.79,121.09,120.61,120.85,59264.0,118.5048,118.7991,118.3282,118.5637,59264.0
2024-06-14 13:30:00,120.9,120.97,120.53,120.55,34327.0,118.6127,118.6814,118.2497,118.2693,34327.0
2024-06-14 14:00:00,120.61,120.93,120.45,120.67,23956.0,118.3282,118.6422,118.1712,118.3871,23956.0
2024-06-14 14:30:00,120.67,120.82,120.59,120.7,27349.0,118.3871,118.5342,118.3086,118.4165,27349.0
2024-06-14 15:00:00,120.67,120.77,120.44,120.62,50644.0,118.3871,118.4852,118.1614,118.338,50644.0
2024-06-14 15:30:00,120.58,120.93,120.27,120.67,115165.0,118.2988,118.6422,117.9946,118.3871,115165.0
2024-06-17 09:30:00,120.4,121.91,120.34,121.39,98645.0,118.1222,119.6036,118.0633,119.0935,98645.0
2024-06-17 10:00:00,121.25,122.81,121.1,122.12,110378.0,118.9561,120.4866,118.8089,119.8096,110378.0
2024-06-17 10:30:00,122.03,122.29,121.51,122.0,45251.0,119.7213,119.9764,119.2112,119.6919,45251.0
2024-06-17 11:00:00,122.0,122.06,121.85,121.97,59458.0,119.6919,119.7508,119.5448,119.6625,59458.0
2024-06-17 11:30:00,121.94,122.06,121.88,122.01,22564.0,119.6331,119.7508,119.5742,119.7017,22564.0
2024-06-17 12:00:00,122.02,123.08,122.0,123.08,165616.0,119.7115,120.7515,119.6919,120.7515,165616.0
2024-06-17 12:30:00,123.01,123.61,122.78,123.47,30737.0,120.6828,121.2715,120.4572,121.1341,30737.0
2024-06-17 13:00:00,123.51,124.36,123.49,124.17,50206.0,121.1733,122.0073,121.1537,121.8209,50206.0
2024-06-17 13:30:00,124.17,125.05,124.16,125.0,60328.0,121.8209,122.6842,121.8111,122.6352,60328.0
2024-06-17 14:00:00,125.01,125.9,125.0,125.84,71776.0,122.645,123.5181,122.6352,123.4593,71776.0
2024-06-17 14:30:00,125.83,126.38,125.72,126.33,108501.0,123.4495,123.9891,123.3415,123.94,108501.0
2024-06-17 15:00:00,126.33,126.72,126.05,126.66,120285.0,123.94,124.3226,123.6653,124.2638,120285.0
2024-06-17 15:30:00,126.7,126.79,126.08,126.59,318221.0,124.303,124.3913,123.6947,124.1951,318221.0
2024-06-18 09:30:00,126.48,128.37,126.21,127.0,94855.0,124.0872,125.9414,123.8223,124.5973,94855.0
2024-06-18 10:00:00,127.08,127.19,125.03,125.14,57060.0,124.6758,124.7837,122.6646,122.7725,57060.0
2024-06-18 10:30:00,125.15,125.18,123.72,124.09,84124.0,122.7823,122.8118,121.3794,121.7424,84124.0
2024-06-18 11:00:00,124.1,124.62,123.4,123.89,39211.0,121.7522,122.2623,121.0654,121.5462,39211.0
2024-06-18 11:30:00,123.91,124.2,123.78,123.9,35147.0,121.5658,121.8503,121.4382,121.556,35147.0
2024-06-18 12:00:00,123.9,124.5,123.62,124.32,50372.0,121.556,122.1446,121.2813,121.968,50372.0
2024-06-18 12:30:00,124.3,124.78,124.03,124.5,29447.0,121.9484,122.4193,121.6835,122.1446,29447.0
2024-06-18 13:00:00,124.43,124.97,124.43,124.75,22949.0,122.0759,122.6057,122.0759,122.3899,22949.0
2024-06-18 13:30:00,124.75,124.82,124.38,124.73,24437.0,122.3899,122.4586,122.0269,122.3703,24437.0
2024-06-18 14:00:00,124.73,125.4,124.67,125.16,30280.0,122.3703,123.0276,122.3114,122.7921,30280.0
2024-06-18 14:30:00,125.22,125.42,124.86,125.03,27907.0,122.851,123.0472,122.4978,122.6646,27907.0
2024-06-18 15:00:00,125.07,125.14,124.71,124.86,27138.0,122.7038,122.7725,122.3506,122.4978,27138.0
2024-06-18 15:30:00,124.89,125.34,124.57,125.0,223411.0,122.5272,122.9687,122.2133,122.6352,223411.0
2024-06-20 09:30:00,125.02,127.05,124.47,125.65,65910.0,122.6548,124.6464,122.1152,123.2729,65910.0
2024-06-20 10:00:00,125.63,126.34,124.94,125.61,55317.0,123.2532,123.9498,122.5763,123.2336,55317.0
2024-06-20 10:30:00,125.61,125.76,125.12,125.52,41455.0,123.2336,123.3808,122.7529,123.1453,41455.0
2024-06-20 11:00:00,125.54,125.73,124.92,125.2,30478.0,123.1649,123.3513,122.5567,122.8314,30478.0
2024-06-20 11:30:00,125.21,125.91,125.12,125.41,18505.0,122.8412,123.5279,122.7529,123.0374,18505.0
2024-06-20 12:00:00,125.38,126.12,125.24,125.96,17610.0,123.008,123.734,122.8706,123.577,17610.0
2024-06-20 12:30:00,125.84,126.25,125.62,125.88,23875.0,123.4593,123.8615,123.2434,123.4985,23875.0
2024-06-20 13:00:00,125.97,126.26,125.82,125.97,18495.0,123.5868,123.8713,123.4396,123.5868,18495.0
2024-06-20 13:30:00,125.99,126.39,125.69,126.39,17201.0,123.6064,123.9989,123.3121,123.9989,17201.0
2024-06-20 14:00:00,126.43,126.46,125.92,126.3,29016.0,124.0381,124.0675,123.5378,123.9106,29016.0
2024-06-20 14:30:00,126.3,126.42,126.06,126.34,33389.0,123.9106,124.0283,123.6751,123.9498,33389.0
2024-06-20 15:00:00,126.31,126.32,125.81,126.2,44949.0,123.9204,123.9302,123.4298,123.8125,44949.0
2024-06-20 15:30:00,126.16,126.22,125.49,125.68,99774.0,123.7732,123.8321,123.1159,123.3023,99774.0
2024-06-21 09:30:00,125.76,125.76,124.29,124.74,233669.0,123.3808,123.3808,121.9386,122.3801,233669.0
2024-06-21 10:00:00,125.02,126.56,124.89,125.85,79394.0,122.6548,124.1656,122.5272,123.4691,79394.0
2024-06-21 10:30:00,125.79,126.49,125.55,126.39,25498.0,123.4102,124.097,123.1748,123.9989,25498.0
2024-06-21 11:00:00,126.41,126.62,126.04,126.62,26031.0,124.0185,124.2245,123.6555,124.2245,26031.0
2024-06-21 11:30:00,126.72,126.72,125.94,126.55,16646.0,124.3226,124.3226,123.5574,124.1558,16646.0
2024-06-21 12:00:00,126.55,126.57,126.32,126.45,15094.0,124.1558,124.1755,123.9302,124.0577,15094.0
2024-06-21 12:30:00,126.48,126.53,126.04,126.21,25027.0,124.0872,124.1362,123.6555,123.8223,25027.0
2024-06-21 13:00:00,126.19,126.31,125.98,126.03,18003.0,123.8026,123.9204,123.5966,123.6457,18003.0
2024-06-21 13:30:00,125.99,126.1,125.77,125.89,25494.0,123.6064,123.7143,123.3906,123.5083,25494.0
2024-06-21 14:00:00,125.95,126.09,125.71,125.9,38110.0,123.5672,123.7045,123.3317,123.5181,38110.0
2024-06-21 14:30:00,125.94,126.11,125.81,126.05,34223.0,123.5574,123.7242,123.4298,123.6653,34223.0
2024-06-21 15:00:00,126.09,126.36,125.89,126.29,41445.0,123.7045,123.9694,123.5083,123.9008,41445.0
2024-06-21 15:30:00,126.34,128.82,126.27,128.19,525731.0,123.9498,126.3829,123.8811,125.7648,525731.0
2024-06-24 09:30:00,127.4,128.93,127.02,128.31,87705.0,124.9898,126.4908,124.6169,125.8825,87705.0
2024-06-24 10:00:00,128.26,128.73,126.89,126.9,64527.0,125.8335,126.2946,124.4894,124.4992,64527.0
2024-06-24 10:30:00,127.0,128.09,126.58,127.51,103332.0,124.5973,125.6667,124.1853,125.0977,103332.0
2024-06-24 11:00:00,127.56,127.74,127.17,127.34,29878.0,125.1467,125.3233,124.7641,124.9309,29878.0
2024-06-24 11:30:00,127.3,127.51,127.13,127.42,30991.0,124.8916,125.0977,124.7249,125.0094,30991.0
2024-06-24 12:00:00,127.35,127.95,127.35,127.9,34845.0,124.9407,125.5293,124.9407,125.4803,34845.0
2024-06-24 12:30:00,127.87,127.92,126.88,126.98,44558.0,125.4509,125.4999,124.4796,124.5777,44558.0
2024-06-24 13:00:00,127.11,127.11,126.17,126.48,40389.0,124.7052,124.7052,123.783,124.0872,40389.0
2024-06-24 13:30:00,126.4,126.65,125.72,126.25,42145.0,124.0087,124.2539,123.3415,123.8615,42145.0
2024-06-24 14:00:00,126.18,126.91,126.17,126.91,47757.0,123.7928,124.509,123.783,124.509,47757.0
2024-06-24 14:30:00,126.92,127.17,126.76,127.12,47096.0,124.5188,124.7641,124.3619,124.7151,47096.0
2024-06-24 15:00:00,127.1,127.55,127.02,127.28,65651.0,124.6954,125.1369,124.6169,124.872,65651.0
2024-06-24 15:30:00,127.28,127.46,126.28,126.41,182137.0,124.872,125.0486,123.8909,124.0185,182137.0
2024-06-25 09:30:00,127.25,127.25,124.0,124.7,64224.0,124.8426,124.8426,121.6541,122.3408,64224.0
2024-06-25 10:00:00,124.69,124.97,123.86,123.98,23761.0,122.331,122.6057,121.5167,121.6345,23761.0
2024-06-25 10:30:00,124.07,124.49,124.0,124.3,39053.0,121.7228,122.1348,121.6541,121.9484,39053.0
2024-06-25 11:00:00,124.28,124.53,123.62,123.71,21936.0,121.9288,122.1741,121.2813,121.3696,21936.0
2024-06-25 11:30:00,123.77,124.48,123.66,124.13,28477.0,121.4284,122.125,121.3205,121.7816,28477.0
2024-06-25 12:00:00,124.15,124.23,123.67,123.67,46023.0,121.8012,121.8797,121.3303,121.3303,46023.0
2024-06-25 12:30:00,123.67,123.77,123.38,123.53,30076.0,121.3303,121.4284,121.0458,121.193,30076.0
2024-06-25 13:00:00,123.51,123.76,123.31,123.43,49650.0,121.1733,121.4186,120.9771,121.0949,49650.0
2024-06-25 13:30:00,123.42,123.71,123.29,123.67,30711.0,121.0851,121.3696,120.9575,121.3303,30711.0
2024-06-25 14:00:00,123.66,123.95,123.35,123.88,29831.0,121.3205,121.605,121.0164,121.5363,29831.0
2024-06-25 14:30:00,123.86,123.98,123.53,123.73,64276.0,121.5167,121.6345,121.193,121.3892,64276.0
2024-06-25 15:00:00,123.71,124.13,123.67,123.99,78255.0,121.3696,121.7816,121.3303,121.6443,78255.0
2024-06-25 15:30:00,123.98,124.0,123.34,123.59,153574.0,121.6345,121.6541,121.0066,121.2518,153574.0
2024-06-26 09:30:00,122.89,124.36,122.48,123.83,81466.0,120.5651,122.0073,120.1628,121.4873,81466.0
2024-06-26 10:00:00,123.72,124.0,123.34,123.48,80633.0,121.3794,121.6541,121.0066,121.1439,80633.0
2024-06-26 10:30:00,123.42,123.57,123.01,123.51,55464.0,121.0851,121.2322,120.6828,121.1733,55464.0
2024-06-26 11:00:00,123.53,123.69,123.16,123.6,37869.0,121.193,121.3499,120.83,121.2616,37869.0
2024-06-26 11:30:00,123.58,124.31,123.38,124.28,42513.0,121.242,121.9582,121.0458,121.9288,42513.0
2024-06-26 12:00:00,124.27,124.77,124.23,124.57,44196.0,121.919,122.4095,121.8797,122.2133,44196.0
2024-06-26 12:30:00,124.51,124.66,124.26,124.33,42792.0,122.1544,122.3016,121.9092,121.9778,42792.0
2024-06-26 13:00:00,124.26,124.34,124.06,124.09,23623.0,121.9092,121.9876,121.7129,121.7424,23623.0
2024-06-26 13:30:00,124.09,124.46,124.09,124.3,40783.0,121.7424,122.1054,121.7424,121.9484,40783.0
2024-06-26 14:00:00,124.28,124.46,124.18,124.22,39790.0,121.9288,122.1054,121.8307,121.8699,39790.0
2024-06-26 14:30:00,124.23,124.47,124.08,124.47,32060.0,121.8797,122.1152,121.7326,122.1152,32060.0
2024-06-26 15:00:00,124.42,124.56,124.3,124.55,50437.0,122.0661,122.2035,121.9484,122.1937,50437.0
2024-06-26 15:30:00,124.57,125.07,124.57,124.79,192936.0,122.2133,122.7038,122.2133,122.4291,192936.0
2024-06-27 09:30:00,124.78,126.34,124.35,124.93,32469.0,122.4193,123.9498,121.9975,122.5665,32469.0
2024-06-27 10:00:00,124.89,125.05,124.41,124.84,32256.0,122.5272,122.6842,122.0563,122.4782,32256.0
2024-06-27 10:30:00,124.94,125.76,124.9,125.11,24450.0,122.5763,123.3808,122.5371,122.7431,24450.0
2024-06-27 11:00:00,125.11,125.44,124.69,125.22,17594.0,122.7431,123.0668,122.331,122.851,17594.0
2024-06-27 11:30:00,125.22,125.56,125.13,125.27,19593.0,122.851,123.1846,122.7627,122.9001,19593.0
2024-06-27 12:00:00,125.27,125.67,125.1,125.33,22571.0,122.9001,123.2925,122.7333,122.9589,22571.0
2024-06-27 12:30:00,125.34,125.41,125.17,125.3,16652.0,122.9687,123.0374,122.8019,122.9295,16652.0
2024-06-27 13:00:00,125.3,125.66,125.23,125.53,20530.0,122.9295,123.2827,122.8608,123.1551,20530.0
2024-06-27 13:30:00,125.47,125.71,125.34,125.67,23346.0,123.0963,123.3317,122.9687,123.2925,23346.0
2024-06-27 14:00:00,125.65,125.96,125.48,125.74,34337.0,123.2729,123.577,123.1061,123.3612,34337.0
2024-06-27 14:30:00,125.69,126.21,125.68,126.01,37066.0,123.3121,123.8223,123.3023,123.6261,37066.0
2024-06-27 15:00:00,125.97,126.18,125.8,126.06,45623.0,123.5868,123.7928,123.42,123.6751,45623.0
2024-06-27 15:30:00,126.01,126.11,124.77,125.06,133371.0,123.6261,123.7242,122.4095,122.694,133371.0
2024-06-28 09:30:00,126.61,129.62,126.58,128.82,168534.0,124.6559,127.6195,124.6264,126.8318,168534.0
2024-06-28 10:00:00,128.77,129.69,128.61,129.32,141517.0,126.7826,127.6884,126.6251,127.3241,141517.0
2024-06-28 10:30:00,129.19,130.52,129.09,129.98,74105.0,127.1961,128.5056,127.0976,127.9739,74105.0
2024-06-28 11:00:00,130.05,130.6,129.64,129.87,83703.0,128.0428,128.5843,127.6392,127.8656,83703.0
2024-06-28 11:30:00,129.78,129.84,129.35,129.68,31420.0,127.777,127.8361,127.3536,127.6785,31420.0
2024-06-28 12:00:00,129.73,130.01,129.56,129.9,28901.0,127.7278,128.0035,127.5604,127.8951,28901.0
2024-06-28 12:30:00,129.9,129.97,129.45,129.65,25585.0,127.8951,127.9641,127.4521,127.649,25585.0
2024-06-28 13:00:00,129.6,129.71,129.31,129.41,33516.0,127.5998,127.7081,127.3143,127.4127,33516.0
2024-06-28 13:30:00,129.39,129.5,129.14,129.41,34829.0,127.393,127.5013,127.1469,127.4127,34829.0
2024-06-28 14:00:00,129.45,129.73,129.25,129.47,29118.0,127.4521,127.7278,127.2552,127.4718,29118.0
2024-06-28 14:30:00,129.46,129.54,129.22,129.49,31183.0,127.4619,127.5407,127.2256,127.4915,31183.0
2024-06-28 15:00:00,129.47,129.69,129.1,129.58,66854.0,127.4718,127.6884,127.1075,127.5801,66854.0
2024-06-28 15:30:00,129.63,130.23,129.22,129.54,216681.0,127.6293,128.2201,127.2256,127.5407,216681.0
2024-07-01 09:30:00,130.02,130.6,128.18,129.34,40177.0,128.0133,128.5843,126.2017,127.3438,40177.0
2024-07-01 10:00:00,129.28,129.87,128.35,128.75,34071.0,127.2847,127.8656,126.3691,126.7629,34071.0
2024-07-01 10:30:00,128.67,128.71,127.4,128.09,40325.0,126.6841,126.7235,125.4337,126.1131,40325.0
2024-07-01 11:00:00,128.04,128.64,127.94,128.39,51459.0,126.0639,126.6546,125.9654,126.4085,51459.0
2024-07-01 11:30:00,128.44,128.99,128.32,128.86,33593.0,126.4577,126.9992,126.3395,126.8712,33593.0
2024-07-01 12:00:00,128.8,128.8,128.6,128.79,21678.0,126.8121,126.8121,126.6152,126.8023,21678.0
2024-07-01 12:30:00,128.73,129.03,128.66,128.87,20252.0,126.7432,127.0386,126.6743,126.881,20252.0
2024-07-01 13:00:00,128.86,129.21,128.86,129.13,22483.0,126.8712,127.2158,126.8712,127.137,22483.0
2024-07-01 13:30:00,129.15,129.3,128.97,129.05,21739.0,127.1567,127.3044,126.9795,127.0583,21739.0
2024-07-01 14:00:00,129.05,129.22,128.68,128.78,31010.0,127.0583,127.2256,126.694,126.7924,31010.0
2024-07-01 14:30:00,128.72,128.91,128.55,128.69,26867.0,126.7334,126.9204,126.566,126.7038,26867.0
2024-07-01 15:00:00,128.69,128.85,128.28,128.81,48616.0,126.7038,126.8614,126.3002,126.822,48616.0
2024-07-01 15:30:00,128.81,129.26,128.63,129.19,208347.0,126.822,127.265,126.6447,127.1961,208347.0
2024-07-02 09:30:00,128.99,130.08,128.96,129.62,27872.0,126.9992,128.0724,126.9697,127.6195,27872.0
2024-07-02 10:00:00,129.63,130.26,128.56,128.61,33630.0,127.6293,128.2496,126.5758,126.6251,33630.0
2024-07-02 10:30:00,128.73,128.75,127.75,127.84,35408.0,126.7432,126.7629,125.7783,125.8669,35408.0
2024-07-02 11:00:00,127.84,128.01,127.23,128.01,37873.0,125.8669,126.0343,125.2664,126.0343,37873.0
2024-07-02 11:30:00,127.94,128.26,127.92,128.1,27490.0,125.9654,126.2805,125.9457,126.1229,27490.0
2024-07-02 12:00:00,128.02,128.43,127.9,128.15,23339.0,126.0442,126.4478,125.926,126.1722,23339.0
2024-07-02 12:30:00,128.18,128.18,127.85,128.01,16463.0,126.2017,126.2017,125.8768,126.0343,16463.0
2024-07-02 13:00:00,127.97,128.19,127.92,128.07,18459.0,125.9949,126.2115,125.9457,126.0934,18459.0
2024-07-02 13:30:00,128.12,128.15,127.74,128.15,18675.0,126.1426,126.1722,125.7685,126.1722,18675.0
2024-07-02 14:00:00,128.15,128.22,127.96,128.06,19923.0,126.1722,126.2411,125.9851,126.0835,19923.0
2024-07-02 14:30:00,128.02,128.36,128.0,128.3,21436.0,126.0442,126.3789,126.0245,126.3198,21436.0
2024-07-02 15:00:00,128.33,128.62,128.24,128.59,42491.0,126.3494,126.6349,126.2608,126.6054,42491.0
2024-07-02 15:30:00,128.59,128.65,128.04,128.3,198056.0,126.6054,126.6644,126.0639,126.3198,198056.0
2024-07-03 09:30:00,128.72,129.84,128.3,128.63,48374.0,126.7334,127.8361,126.3198,126.6447,48374.0
2024-07-03 10:00:00,128.68,128.82,128.17,128.52,69777.0,126.694,126.8318,126.1918,126.5364,69777.0
2024-07-03 10:30:00,128.5,128.51,127.71,127.85,39628.0,126.5168,126.5266,125.7389,125.8768,39628.0
2024-07-03 11:00:00,127.86,127.89,127.22,127.36,59590.0,125.8866,125.9162,125.2565,125.3944,59590.0
2024-07-03 11:30:00,127.35,127.61,127.07,127.36,58579.0,125.3845,125.6405,125.1088,125.3944,58579.0
2024-07-03 12:00:00,127.36,127.8,127.23,127.65,35526.0,125.3944,125.8276,125.2664,125.6799,35526.0
2024-07-03 12:30:00,127.63,127.66,127.11,127.12,101214.0,125.6602,125.6897,125.1482,125.1581,101214.0
2024-07-05 09:30:00,126.71,126.97,124.39,124.78,52746.0,124.7544,125.0104,122.4702,122.8542,52746.0
2024-07-05 10:00:00,124.51,125.0,123.78,123.82,53287.0,122.5883,123.0708,121.8696,121.909,53287.0
2024-07-05 10:30:00,123.83,124.61,123.83,124.13,50535.0,121.9188,122.6868,121.9188,122.2142,50535.0
2024-07-05 11:00:00,124.19,124.59,124.04,124.39,45718.0,122.2733,122.6671,122.1256,122.4702,45718.0
2024-07-05 11:30:00,124.36,124.4,123.89,123.99,35915.0,122.4407,122.48,121.9779,122.0764,35915.0
2024-07-05 12:00:00,124.04,124.32,123.88,123.9,32649.0,122.1256,122.4013,121.9681,121.9878,32649.0
2024-07-05 12:30:00,123.84,124.31,123.82,124.18,20646.0,121.9287,122.3914,121.909,122.2634,20646.0
2024-07-05 13:00:00,124.17,124.24,123.82,123.96,24596.0,122.2536,122.3225,121.909,122.0468,24596.0
2024-07-05 13:30:00,123.97,124.48,123.88,124.38,18473.0,122.0567,122.5588,121.9681,122.4603,18473.0
2024-07-05 14:00:00,124.4,124.45,124.0,124.18,26005.0,122.48,122.5293,122.0862,122.2634,26005.0
2024-07-05 14:30:00,124.17,124.53,124.16,124.44,22801.0,122.2536,122.608,122.2437,122.5194,22801.0
2024-07-05 15:00:00,124.47,124.51,124.2,124.41,44478.0,122.549,122.5883,122.2831,122.4899,44478.0
2024-07-05 15:30:00,124.36,124.59,124.24,124.39,117906.0,122.4407,122.6671,122.3225,122.4702,117906.0
2024-07-08 09:30:00,124.27,125.32,124.0,124.33,41168.0,122.352,123.3858,122.0862,122.4111,41168.0
2024-07-08 10:00:00,124.48,125.63,124.12,124.35,56399.0,122.5588,123.6911,122.2044,122.4308,56399.0
2024-07-08 10:30:00,124.43,125.13,124.43,124.91,17543.0,122.5096,123.1988,122.5096,122.9822,17543.0
2024-07-08 11:00:00,124.97,125.04,124.42,124.43,12810.0,123.0412,123.1102,122.4997,122.5096,12810.0
2024-07-08 11:30:00,124.44,124.54,123.66,123.71,36085.0,122.5194,122.6179,121.7515,121.8007,36085.0
2024-07-08 12:00:00,123.73,123.93,123.63,123.8,20464.0,121.8204,122.0173,121.7219,121.8893,20464.0
2024-07-08 12:30:00,123.8,124.13,123.73,123.94,21143.0,121.8893,122.2142,121.8204,122.0271,21143.0
2024-07-08 13:00:00,123.99,124.11,123.76,123.76,15851.0,122.0764,122.1945,121.8499,121.8499,15851.0
2024-07-08 13:30:00,123.8,124.17,123.79,124.01,19960.0,121.8893,122.2536,121.8794,122.0961,19960.0
2024-07-08 14:00:00,124.01,124.21,123.98,124.16,22982.0,122.0961,122.293,122.0665,122.2437,22982.0
2024-07-08 14:30:00,124.17,124.21,123.6,123.94,20487.0,122.2536,122.293,121.6924,122.0271,20487.0
2024-07-08 15:00:00,123.94,124.25,123.87,124.06,28537.0,122.0271,122.3323,121.9582,122.1453,28537.0
2024-07-08 15:30:00,124.03,124.39,124.0,124.28,86158.0,122.1157,122.4702,122.0862,122.3619,86158.0
2024-07-09 09:30:00,123.26,124.57,122.92,124.34,40906.0,121.3576,122.6474,121.0229,122.421,40906.0
2024-07-09 10:00:00,124.44,124.68,124.1,124.13,21288.0,122.5194,122.7557,122.1847,122.2142,21288.0
2024-07-09 10:30:00,124.21,124.74,124.05,124.12,14096.0,122.293,122.8148,122.1354,122.2044,14096.0
2024-07-09 11:00:00,124.1,124.15,123.86,123.93,16797.0,122.1847,122.2339,121.9484,122.0173,16797.0
2024-07-09 11:30:00,123.99,124.54,123.93,124.43,26652.0,122.0764,122.6179,122.0173,122.5096,26652.0
2024-07-09 12:00:00,124.45,124.75,124.44,124.75,22048.0,122.5293,122.8246,122.5194,122.8246,22048.0
2024-07-09 12:30:00,124.75,125.03,124.59,124.98,21295.0,122.8246,123.1003,122.6671,123.0511,21295.0
2024-07-09 13:00:00,124.98,125.25,124.92,125.06,21572.0,123.0511,123.3169,122.992,123.1298,21572.0
2024-07-09 13:30:00,125.12,125.19,124.79,124.82,18919.0,123.1889,123.2578,122.864,122.8936,18919.0
2024-07-09 14:00:00,124.81,124.81,124.61,124.65,22635.0,122.8837,122.8837,122.6868,122.7262,22635.0
2024-07-09 14:30:00,124.65,124.9,124.64,124.72,25099.0,122.7262,122.9723,122.7163,122.7951,25099.0
2024-07-09 15:00:00,124.67,124.67,124.26,124.41,34732.0,122.7459,122.7459,122.3422,122.4899,34732.0
2024-07-09 15:30:00,124.4,124.48,124.07,124.23,122347.0,122.48,122.5588,122.1551,122.3127,122347.0
2024-07-10 09:30:00,124.81,125.91,124.48,125.61,78402.0,122.8837,123.9667,122.5588,123.6714,78402.0
2024-07-10 10:00:00,125.54,126.5,125.22,126.23,52025.0,123.6024,124.5476,123.2874,124.2818,52025.0
2024-07-10 10:30:00,126.23,127.26,126.14,127.02,77869.0,124.2818,125.2959,124.1932,125.0596,77869.0
2024-07-10 11:00:00,126.98,127.41,126.84,127.17,71584.0,125.0202,125.4436,124.8824,125.2073,71584.0
2024-07-10 11:30:00,127.16,127.44,126.87,126.88,43390.0,125.1974,125.4731,124.9119,124.9218,43390.0
2024-07-10 12:00:00,126.78,127.65,126.78,127.61,33942.0,124.8233,125.6799,124.8233,125.6405,33942.0
2024-07-10 12:30:00,127.55,127.72,127.29,127.53,57271.0,125.5814,125.7488,125.3254,125.5617,57271.0
2024-07-10 13:00:00,127.52,127.87,127.33,127.36,31801.0,125.5519,125.8965,125.3648,125.3944,31801.0
2024-07-10 13:30:00,127.39,127.49,126.93,127.01,17870.0,125.4239,125.5223,124.971,125.0498,17870.0
2024-07-10 14:00:00,126.96,126.96,126.47,126.79,30382.0,125.0005,125.0005,124.5181,124.8331,30382.0
2024-07-10 14:30:00,126.8,127.15,126.72,126.96,28336.0,124.843,125.1876,124.7642,125.0005,28336.0
2024-07-10 15:00:00,126.93,127.14,126.65,127.03,54632.0,124.971,125.1777,124.6953,125.0694,54632.0
2024-07-10 15:30:00,127.01,127.58,126.86,127.28,215125.0,125.0498,125.611,124.9021,125.3156,215125.0
2024-07-11 09:30:00,127.66,128.56,127.04,127.49,53244.0,125.6897,126.5758,125.0793,125.5223,53244.0
2024-07-11 10:00:00,127.43,129.07,127.36,128.95,57527.0,125.4633,127.078,125.3944,126.9598,57527.0
2024-07-11 10:30:00,128.93,130.1,128.92,129.76,54031.0,126.9401,128.0921,126.9303,127.7573,54031.0
2024-07-11 11:00:00,129.83,130.3,129.64,129.65,60016.0,127.8262,128.289,127.6392,127.649,60016.0
2024-07-11 11:30:00,129.72,129.9,129.31,129.58,40211.0,127.7179,127.8951,127.3143,127.5801,40211.0
2024-07-11 12:00:00,129.63,129.63,129.06,129.33,30374.0,127.6293,127.6293,127.0681,127.3339,30374.0
2024-07-11 12:30:00,129.31,129.58,129.1,129.44,17006.0,127.3143,127.5801,127.1075,127.4422,17006.0
2024-07-11 13:00:00,129.5,129.83,129.41,129.68,20071.0,127.5013,127.8262,127.4127,127.6785,20071.0
2024-07-11 13:30:00,129.64,129.84,129.39,129.75,18789.0,127.6392,127.8361,127.393,127.7475,18789.0
2024-07-11 14:00:00,129.75,129.95,129.71,129.87,20697.0,127.7475,127.9444,127.7081,127.8656,20697.0
2024-07-11 14:30:00,129.96,130.24,129.94,130.2,12065.0,127.9542,128.2299,127.9345,128.1905,12065.0
2024-07-11 15:00:00,130.17,130.17,129.73,129.73,26527.0,128.161,128.161,127.7278,127.7278,26527.0
2024-07-11 15:30:00,129.75,130.05,129.49,129.77,168684.0,127.7475,128.0428,127.4915,127.7672,168684.0
2024-07-12 09:30:00,130.41,130.59,129.11,130.06,32131.0,128.3973,128.5745,127.1173,128.0527,32131.0
2024-07-12 10:00:00,130.08,130.3,129.38,130.06,36691.0,128.0724,128.289,127.3832,128.0527,36691.0
2024-07-12 10:30:00,130.03,130.08,129.2,129.49,43889.0,128.0231,128.0724,127.206,127.4915,43889.0
2024-07-12 11:00:00,129.43,130.39,129.43,130.17,44169.0,127.4324,128.3776,127.4324,128.161,44169.0
2024-07-12 11:30:00,130.09,130.17,129.68,130.03,34878.0,128.0822,128.161,127.6785,128.0231,34878.0
2024-07-12 12:00:00,129.98,130.13,129.84,129.87,15399.0,127.9739,128.1216,127.8361,127.8656,15399.0
2024-07-12 12:30:00,129.85,130.26,129.8,130.25,11627.0,127.8459,128.2496,127.7967,128.2397,11627.0
2024-07-12 13:00:00,130.21,130.51,130.09,130.46,21461.0,128.2004,128.4957,128.0822,128.4465,21461.0
2024-07-12 13:30:00,130.53,130.75,130.38,130.41,10232.0,128.5154,128.732,128.3677,128.3973,10232.0
2024-07-12 14:00:00,130.38,130.54,130.13,130.28,11436.0,128.3677,128.5253,128.1216,128.2693,11436.0
2024-07-12 14:30:00,130.24,130.24,129.92,130.12,13942.0,128.2299,128.2299,127.9148,128.1118,13942.0
2024-07-12 15:00:00,130.12,130.3,130.07,130.29,16738.0,128.1118,128.289,128.0625,128.2791,16738.0
2024-07-12 15:30:00,130.28,130.38,129.1,129.23,114796.0,128.2693,128.3677,127.1075,127.2355,114796.0
2024-07-15 09:30:00,131.58,137.27,131.16,136.12,241035.0,129.5492,135.1514,129.1357,134.0191,241035.0
2024-07-15 10:00:00,136.19,136.31,135.31,135.66,199541.0,134.0881,134.2062,133.2217,133.5662,199541.0
2024-07-15 10:30:00,135.69,136.29,135.05,135.3,173725.0,133.5958,134.1865,132.9657,133.2118,173725.0
2024-07-15 11:00:00,135.42,135.7,134.94,135.21,50605.0,133.33,133.6056,132.8574,133.1232,50605.0
2024-07-15 11:30:00,135.13,135.77,135.07,135.53,56756.0,133.0444,133.6746,132.9854,133.4383,56756.0
2024-07-15 12:00:00,135.52,135.61,135.22,135.42,30300.0,133.4284,133.517,133.133,133.33,30300.0
2024-07-15 12:30:00,135.44,135.54,134.46,134.46,28774.0,133.3496,133.4481,132.3848,132.3848,28774.0
2024-07-15 13:00:00,134.45,134.48,133.63,133.63,41003.0,132.3749,132.4045,131.5676,131.5676,41003.0
2024-07-15 13:30:00,133.73,133.83,132.68,132.84,45461.0,131.666,131.7645,130.6322,130.7898,45461.0
2024-07-15 14:00:00,132.84,133.44,132.75,132.93,39989.0,130.7898,131.3805,130.7012,130.8784,39989.0
2024-07-15 14:30:00,133.0,133.17,132.59,132.69,40286.0,130.9473,131.1147,130.5436,130.6421,40286.0
2024-07-15 15:00:00,132.76,132.82,132.34,132.59,81233.0,130.711,130.7701,130.2975,130.5436,81233.0
2024-07-15 15:30:00,132.61,132.72,131.61,131.97,150953.0,130.5633,130.6716,129.5788,129.9332,150953.0
2024-07-16 09:30:00,130.24,131.89,128.64,131.47,50316.0,128.2299,129.8544,126.6546,129.4409,50316.0
2024-07-16 10:00:00,131.58,131.78,130.95,131.38,27497.0,129.5492,129.7461,128.9289,129.3523,27497.0
2024-07-16 10:30:00,131.53,132.57,131.52,132.4,15767.0,129.5,130.5239,129.4901,130.3566,15767.0
2024-07-16 11:00:00,132.53,132.63,132.2,132.31,29389.0,130.4846,130.583,130.1597,130.268,29389.0
2024-07-16 11:30:00,132.29,132.6,132.02,132.44,36987.0,130.2483,130.5535,129.9824,130.3959,36987.0
2024-07-16 12:00:00,132.44,132.79,132.25,132.25,46210.0,130.3959,130.7405,130.2089,130.2089,46210.0
2024-07-16 12:30:00,132.38,132.73,132.33,132.53,8505.0,130.3369,130.6815,130.2876,130.4846,8505.0
2024-07-16 13:00:00,132.49,132.75,132.48,132.61,13715.0,130.4452,130.7012,130.4353,130.5633,13715.0
2024-07-16 13:30:00,132.57,132.77,132.36,132.64,11379.0,130.5239,130.7209,130.3172,130.5929,11379.0
2024-07-16 14:00:00,132.61,133.01,132.52,132.74,15909.0,130.5633,130.9571,130.4747,130.6913,15909.0
2024-07-16 14:30:00,132.74,132.74,132.29,132.42,14467.0,130.6913,130.6913,130.2483,130.3763,14467.0
2024-07-16 15:00:00,132.38,132.99,132.33,132.9,40159.0,130.3369,130.9375,130.2876,130.8488,40159.0
2024-07-16 15:30:00,132.86,132.99,132.49,132.7,140838.0,130.8095,130.9375,130.4452,130.6519,140838.0
2024-07-17 09:30:00,132.8,133.24,131.57,132.28,48983.0,130.7504,131.1836,129.5394,130.2384,48983.0
2024-07-17 10:00:00,132.36,132.57,131.1,131.31,34213.0,130.3172,130.5239,129.0766,129.2834,34213.0
2024-07-17 10:30:00,131.24,131.34,130.48,130.93,49064.0,129.2145,129.3129,128.4662,128.9093,49064.0
2024-07-17 11:00:00,130.96,131.5,130.78,131.39,23183.0,128.9388,129.4705,128.7616,129.3622,23183.0
2024-07-17 11:30:00,131.35,131.74,131.13,131.63,24458.0,129.3228,129.7068,129.1062,129.5984,24458.0
2024-07-17 12:00:00,131.7,131.88,131.2,131.2,28180.0,129.6674,129.8446,129.1751,129.1751,28180.0
2024-07-17 12:30:00,131.19,131.46,130.64,130.99,43701.0,129.1652,129.4311,128.6237,128.9683,43701.0
2024-07-17 13:00:00,131.05,131.22,130.73,131.16,53522.0,129.0274,129.1948,128.7123,129.1357,53522.0
2024-07-17 13:30:00,131.08,131.51,130.94,131.08,46934.0,129.0569,129.4803,128.9191,129.0569,46934.0
2024-07-17 14:00:00,131.07,131.13,130.54,131.03,29490.0,129.0471,129.1062,128.5253,129.0077,29490.0
2024-07-17 14:30:00,131.01,131.04,130.66,130.84,31153.0,128.988,129.0176,128.6434,128.8206,31153.0
2024-07-17 15:00:00,130.77,131.25,130.7,131.11,63608.0,128.7517,129.2243,128.6828,129.0865,63608.0
2024-07-17 15:30:00,131.12,131.23,129.92,130.13,209224.0,129.0963,129.2046,127.9148,128.1216,209224.0
2024-07-18 09:30:00,127.46,132.57,127.15,130.92,135712.0,125.4928,130.5239,125.1876,128.8994,135712.0
2024-07-18 10:00:00,130.92,133.22,130.42,133.11,142112.0,128.8994,131.1639,128.4071,131.0556,142112.0
2024-07-18 10:30:00,133.11,133.42,131.19,132.34,91630.0,131.0556,131.3608,129.1652,130.2975,91630.0
2024-07-18 11:00:00,132.28,133.16,132.28,132.44,111636.0,130.2384,131.1048,130.2384,130.3959,111636.0
2024-07-18 11:30:00,132.47,133.06,132.07,133.06,63388.0,130.4255,131.0064,130.0317,131.0064,63388.0
2024-07-18 12:00:00,133.02,133.21,130.69,130.85,82323.0,130.967,131.1541,128.673,128.8305,82323.0
2024-07-18 12:30:00,130.74,131.2,130.18,131.05,47044.0,128.7222,129.1751,128.1708,129.0274,47044.0
2024-07-18 13:00:00,131.07,131.19,129.89,129.95,68038.0,129.0471,129.1652,127.8853,127.9444,68038.0
2024-07-18 13:30:00,129.95,130.58,129.49,129.64,32016.0,127.9444,128.5647,127.4915,127.6392,32016.0
2024-07-18 14:00:00,129.64,129.66,128.69,129.2,61061.0,127.6392,127.6589,126.7038,127.206,61061.0
2024-07-18 14:30:00,129.24,129.55,128.56,129.53,43876.0,127.2453,127.5506,126.5758,127.5309,43876.0
2024-07-18 15:00:00,129.47,129.68,128.87,129.59,63798.0,127.4718,127.6785,126.881,127.5899,63798.0
2024-07-18 15:30:00,129.59,129.81,129.04,129.15,205069.0,127.5899,127.8065,127.0484,127.1567,205069.0
2024-07-19 09:30:00,129.17,129.76,128.13,128.82,58073.0,127.1764,127.7573,126.1525,126.8318,58073.0
2024-07-19 10:00:00,128.75,129.01,127.79,128.15,37767.0,126.7629,127.0189,125.8177,126.1722,37767.0
2024-07-19 10:30:00,128.2,128.24,127.48,127.93,31426.0,126.2214,126.2608,125.5125,125.9556,31426.0
2024-07-19 11:00:00,127.86,127.96,127.13,127.31,37746.0,125.8866,125.9851,125.1679,125.3451,37746.0
2024-07-19 11:30:00,127.38,127.8,126.91,127.8,34061.0,125.414,125.8276,124.9513,125.8276,34061.0
2024-07-19 12:00:00,127.83,129.23,127.75,128.27,42851.0,125.8571,127.2355,125.7783,126.2903,42851.0
2024-07-19 12:30:00,128.35,128.45,127.96,128.1,21411.0,126.3691,126.4675,125.9851,126.1229,21411.0
2024-07-19 13:00:00,128.0,128.26,127.82,128.25,19101.0,126.0245,126.2805,125.8473,126.2706,19101.0
2024-07-19 13:30:00,128.16,128.37,128.06,128.33,24419.0,126.182,126.3888,126.0835,126.3494,24419.0
2024-07-19 14:00:00,128.31,128.53,127.95,128.08,25903.0,126.3297,126.5463,125.9752,126.1032,25903.0
2024-07-19 14:30:00,128.12,128.77,128.1,128.64,50116.0,126.1426,126.7826,126.1229,126.6546,50116.0
2024-07-19 15:00:00,128.69,128.79,128.5,128.54,38998.0,126.7038,126.8023,126.5168,126.5561,38998.0
2024-07-19 15:30:00,128.59,128.83,128.25,128.44,171857.0,126.6054,126.8417,126.2706,126.4577,171857.0
2024-07-22 09:30:00,128.34,128.46,126.35,126.83,33063.0,126.3592,126.4774,124.3999,124.8725,33063.0
2024-07-22 10:00:00,126.6,127.11,125.5,126.65,51865.0,124.6461,125.1482,123.5631,124.6953,51865.0
2024-07-22 10:30:00,126.55,127.16,126.36,127.02,32712.0,124.5969,125.1974,124.4098,125.0596,32712.0
2024-07-22 11:00:00,127.01,127.69,127.01,127.09,24855.0,125.0498,125.7193,125.0498,125.1285,24855.0
2024-07-22 11:30:00,127.13,127.71,126.96,127.69,23009.0,125.1679,125.7389,125.0005,125.7193,23009.0
2024-07-22 12:00:00,127.68,128.13,127.59,127.8,16054.0,125.7094,126.1525,125.6208,125.8276,16054.0
2024-07-22 12:30:00,127.76,128.03,127.5,127.77,27404.0,125.7882,126.054,125.5322,125.798,27404.0
2024-07-22 13:00:00,127.77,127.91,127.25,127.26,24855.0,125.798,125.9359,125.286,125.2959,24855.0
2024-07-22 13:30:00,127.22,127.4,126.83,126.89,28115.0,125.2565,125.4337,124.8725,124.9316,28115.0
2024-07-22 14:00:00,126.85,126.92,126.06,126.4,31837.0,124.8922,124.9611,124.1144,124.4492,31837.0
2024-07-22 14:30:00,126.43,126.99,126.43,126.73,34156.0,124.4787,125.0301,124.4787,124.7741,34156.0
2024-07-22 15:00:00,126.76,127.58,126.58,127.52,29358.0,124.8036,125.611,124.6264,125.5519,29358.0
2024-07-22 15:30:00,127.51,128.08,127.26,127.78,138685.0,125.542,126.1032,125.2959,125.8079,138685.0
2024-07-23 09:30:00,126.61,127.49,125.56,125.59,66307.0,124.6559,125.5223,123.6221,123.6517,66307.0
2024-07-23 10:00:00,125.56,126.89,125.45,126.49,87096.0,123.6221,124.9316,123.5138,124.5378,87096.0
2024-07-23 10:30:00,126.46,127.05,125.89,125.96,40888.0,124.5082,125.0891,123.947,124.016,40888.0
2024-07-23 11:00:00,125.97,126.19,125.5,125.96,29047.0,124.0258,124.2424,123.5631,124.016,29047.0
2024-07-23 11:30:00,125.77,125.93,125.52,125.52,21914.0,123.8289,123.9864,123.5827,123.5827,21914.0
2024-07-23 12:00:00,125.63,125.88,125.52,125.57,17845.0,123.6911,123.9372,123.5827,123.632,17845.0
2024-07-23 12:30:00,125.69,125.87,125.36,125.7,21203.0,123.7501,123.9273,123.4252,123.76,21203.0
2024-07-23 13:00:00,125.71,125.9,125.35,125.51,23653.0,123.7698,123.9569,123.4154,123.5729,23653.0
2024-07-23 13:30:00,125.56,126.19,125.46,126.18,21550.0,123.6221,124.2424,123.5237,124.2326,21550.0
2024-07-23 14:00:00,126.24,126.72,126.23,126.59,12738.0,124.2916,124.7642,124.2818,124.6362,12738.0
2024-07-23 14:30:00,126.59,126.64,126.24,126.25,16477.0,124.6362,124.6855,124.2916,124.3015,16477.0
2024-07-23 15:00:00,126.26,126.62,126.14,126.46,33225.0,124.3113,124.6658,124.1932,124.5082,33225.0
2024-07-23 15:30:00,126.42,126.71,126.1,126.62,124859.0,124.4689,124.7544,124.1538,124.6658,124859.0
2024-07-24 09:30:00,126.94,127.18,125.43,126.7,42130.0,124.9808,125.2171,123.4941,124.7445,42130.0
2024-07-24 10:00:00,126.62,126.95,126.0,126.68,42836.0,124.6658,124.9907,124.0553,124.7248,42836.0
2024-07-24 10:30:00,126.64,127.44,126.31,127.26,25736.0,124.6855,125.4731,124.3606,125.2959,25736.0
2024-07-24 11:00:00,127.26,127.26,125.63,125.79,26046.0,125.2959,125.2959,123.6911,123.8486,26046.0
2024-07-24 11:30:00,125.81,126.28,125.81,125.94,18176.0,123.8683,124.331,123.8683,123.9963,18176.0
2024-07-24 12:00:00,126.01,126.12,125.36,125.36,20731.0,124.0652,124.1735,123.4252,123.4252,20731.0
2024-07-24 12:30:00,125.44,125.44,124.7,124.75,25237.0,123.504,123.504,122.7754,122.8246,25237.0
2024-07-24 13:00:00,124.83,125.11,124.63,124.93,39140.0,122.9034,123.1791,122.7065,123.0019,39140.0
2024-07-24 13:30:00,124.98,125.07,124.63,124.72,26765.0,123.0511,123.1397,122.7065,122.7951,26765.0
2024-07-24 14:00:00,124.71,124.93,124.3,124.39,32890.0,122.7852,123.0019,122.3816,122.4702,32890.0
2024-07-24 14:30:00,124.44,124.46,123.88,124.27,27308.0,122.5194,122.5391,121.9681,122.352,27308.0
2024-07-24 15:00:00,124.17,124.27,123.79,123.83,22883.0,122.2536,122.352,121.8794,121.9188,22883.0
2024-07-24 15:30:00,123.82,124.01,123.16,123.33,121880.0,121.909,122.0961,121.2592,121.4265,121880.0
2024-07-25 09:30:00,125.01,126.62,123.76,125.67,147702.0,123.0806,124.6658,121.8499,123.7304,147702.0
2024-07-25 10:00:00,125.68,126.67,124.99,125.54,105550.0,123.7403,124.715,123.0609,123.6024,105550.0
2024-07-25 10:30:00,125.56,126.35,125.19,126.28,31807.0,123.6221,124.3999,123.2578,124.331,31807.0
2024-07-25 11:00:00,126.36,127.0,126.19,126.25,48970.0,124.4098,125.0399,124.2424,124.3015,48970.0
2024-07-25 11:30:00,126.26,126.87,126.07,126.82,28830.0,124.3113,124.9119,124.1243,124.8627,28830.0
2024-07-25 12:00:00,126.89,127.04,126.53,126.99,43126.0,124.9316,125.0793,124.5772,125.0301,43126.0
2024-07-25 12:30:00,127.0,127.53,126.91,127.31,32396.0,125.0399,125.5617,124.9513,125.3451,32396.0
2024-07-25 13:00:00,127.32,127.9,127.18,127.5,68426.0,125.355,125.926,125.2171,125.5322,68426.0
2024-07-25 13:30:00,127.4,128.06,127.19,127.93,103938.0,125.4337,126.0835,125.227,125.9556,103938.0
2024-07-25 14:00:00,127.81,128.51,127.69,128.26,51181.0,125.8374,126.5266,125.7193,126.2805,51181.0
2024-07-25 14:30:00,128.27,128.36,127.78,128.14,39168.0,126.2903,126.3789,125.8079,126.1623,39168.0
2024-07-25 15:00:00,128.07,128.62,128.01,128.62,40539.0,126.0934,126.6349,126.0343,126.6349,40539.0
2024-07-25 15:30:00,128.55,128.67,127.53,127.6,161667.0,126.566,126.6841,125.5617,125.6306,161667.0
2024-07-26 09:30:00,128.18,128.85,127.8,127.83,35087.0,126.2017,126.8614,125.8276,125.8571,35087.0
2024-07-26 10:00:00,127.88,129.26,127.82,129.04,48163.0,125.9063,127.265,125.8473,127.0484,48163.0
2024-07-26 10:30:00,129.06,129.26,128.28,129.04,43597.0,127.0681,127.265,126.3002,127.0484,43597.0
2024-07-26 11:00:00,129.07,129.82,128.92,129.82,22997.0,127.078,127.8164,126.9303,127.8164,22997.0
2024-07-26 11:30:00,129.82,130.93,129.75,130.93,34134.0,127.8164,128.9093,127.7475,128.9093,34134.0
2024-07-26 12:00:00,130.93,131.63,130.93,131.38,51940.0,128.9093,129.5984,128.9093,129.3523,51940.0
2024-07-26 12:30:00,131.25,131.66,131.13,131.66,19354.0,129.2243,129.628,129.1062,129.628,19354.0
2024-07-26 13:00:00,131.66,131.82,131.47,131.73,22990.0,129.628,129.7855,129.4409,129.6969,22990.0
2024-07-26 13:30:00,131.72,131.72,131.28,131.37,22947.0,129.6871,129.6871,129.2538,129.3425,22947.0
2024-07-26 14:00:00,131.42,131.73,131.37,131.44,15587.0,129.3917,129.6969,129.3425,129.4114,15587.0
2024-07-26 14:30:00,131.43,131.56,131.1,131.34,27712.0,129.4015,129.5295,129.0766,129.3129,27712.0
2024-07-26 15:00:00,131.34,131.79,131.33,131.58,36114.0,129.3129,129.756,129.3031,129.5492,36114.0
2024-07-26 15:30:00,131.58,131.58,130.24,130.55,118179.0,129.5492,129.5492,128.2299,128.5351,118179.0
2024-07-29 09:30:00,130.88,131.36,129.86,130.29,72105.0,128.86,129.3326,127.8558,128.2791,72105.0
2024-07-29 10:00:00,129.93,130.34,129.09,130.15,35173.0,127.9247,128.3284,127.0976,128.1413,35173.0
2024-07-29 10:30:00,130.06,130.25,129.3,129.88,21802.0,128.0527,128.2397,127.3044,127.8755,21802.0
2024-07-29 11:00:00,129.88,130.3,129.54,130.01,23869.0,127.8755,128.289,127.5407,128.0035,23869.0
2024-07-29 11:30:00,130.09,130.1,129.26,129.66,25425.0,128.0822,128.0921,127.265,127.6589,25425.0
2024-07-29 12:00:00,129.72,129.8,129.41,129.5,23287.0,127.7179,127.7967,127.4127,127.5013,23287.0
2024-07-29 12:30:00,129.59,129.71,129.28,129.62,33866.0,127.5899,127.7081,127.2847,127.6195,33866.0
2024-07-29 13:00:00,129.48,129.76,129.25,129.41,26669.0,127.4816,127.7573,127.2552,127.4127,26669.0
2024-07-29 13:30:00,129.36,129.48,129.06,129.44,19543.0,127.3635,127.4816,127.0681,127.4422,19543.0
2024-07-29 14:00:00,129.39,129.75,129.32,129.64,20502.0,127.393,127.7475,127.3241,127.6392,20502.0
2024-07-29 14:30:00,129.68,130.18,129.58,130.17,31199.0,127.6785,128.1708,127.5801,128.161,31199.0
2024-07-29 15:00:00,130.1,130.78,130.06,130.64,75474.0,128.0921,128.7616,128.0527,128.6237,75474.0
2024-07-29 15:30:00,130.64,131.14,130.31,130.47,186457.0,128.6237,129.116,128.2988,128.4564,186457.0
2024-07-30 09:30:00,130.79,131.48,130.13,130.76,28082.0,128.7714,129.4508,128.1216,128.7419,28082.0
2024-07-30 10:00:00,130.54,130.59,129.36,129.92,16680.0,128.5253,128.5745,127.3635,127.9148,16680.0
2024-07-30 10:30:00,129.95,131.09,129.95,131.08,29690.0,127.9444,129.0668,127.9444,129.0569,29690.0
2024-07-30 11:00:00,130.86,130.99,130.38,130.74,30284.0,128.8403,128.9683,128.3677,128.7222,30284.0
2024-07-30 11:30:00,130.69,130.8,129.86,129.91,20143.0,128.673,128.7813,127.8558,127.905,20143.0
2024-07-30 12:00:00,129.78,130.17,129.63,129.93,15116.0,127.777,128.161,127.6293,127.9247,15116.0
2024-07-30 12:30:00,129.83,130.03,129.63,129.64,10755.0,127.8262,128.0231,127.6293,127.6392,10755.0
2024-07-30 13:00:00,129.59,130.01,129.49,129.61,12895.0,127.5899,128.0035,127.4915,127.6096,12895.0
2024-07-30 13:30:00,129.57,130.1,129.54,129.54,26254.0,127.5702,128.0921,127.5407,127.5407,26254.0
2024-07-30 14:00:00,129.52,129.85,129.43,129.58,24209.0,127.521,127.8459,127.4324,127.5801,24209.0
2024-07-30 14:30:00,129.57,129.57,129.23,129.32,18727.0,127.5702,127.5702,127.2355,127.3241,18727.0
2024-07-30 15:00:00,129.27,129.4,129.2,129.33,20177.0,127.2749,127.4029,127.206,127.3339,20177.0
2024-07-30 15:30:00,129.3,129.64,128.82,128.85,116755.0,127.3044,127.6392,126.8318,126.8614,116755.0
2024-07-31 09:30:00,129.96,131.63,129.68,130.43,41776.0,127.9542,129.5984,127.6785,128.417,41776.0
2024-07-31 10:00:00,130.45,131.94,130.25,131.53,37301.0,128.4367,129.9037,128.2397,129.5,37301.0
2024-07-31 10:30:00,131.7,132.57,131.7,132.34,29680.0,129.6674,130.5239,129.6674,130.2975,29680.0
2024-07-31 11:00:00,132.34,132.78,132.2,132.58,38022.0,130.2975,130.7307,130.1597,130.5338,38022.0
2024-07-31 11:30:00,132.58,133.16,132.47,132.91,30901.0,130.5338,131.1048,130.4255,130.8587,30901.0
2024-07-31 12:00:00,132.94,133.46,132.93,133.23,39248.0,130.8882,131.4002,130.8784,131.1738,39248.0
2024-07-31 12:30:00,133.39,133.54,133.19,133.38,13945.0,131.3313,131.479,131.1344,131.3214,13945.0
2024-07-31 13:00:00,133.34,133.46,132.96,132.98,17649.0,131.2821,131.4002,130.9079,130.9276,17649.0
2024-07-31 13:30:00,132.98,133.23,132.7,133.08,21864.0,130.9276,131.1738,130.6519,131.0261,21864.0
2024-07-31 14:00:00,132.98,133.18,132.66,132.91,17496.0,130.9276,131.1245,130.6126,130.8587,17496.0
2024-07-31 14:30:00,132.9,134.81,132.87,134.8,34358.0,130.8488,132.7294,130.8193,132.7195,34358.0
2024-07-31 15:00:00,134.81,135.32,134.46,134.6,125447.0,132.7294,133.2315,132.3848,132.5226,125447.0
2024-07-31 15:30:00,134.56,134.58,133.07,133.22,144086.0,132.4832,132.5029,131.0162,131.1639,144086.0
2024-08-01 09:30:00,132.56,133.96,131.52,131.85,23790.0,130.5141,131.8925,129.4901,129.8151,23790.0
2024-08-01 10:00:00,131.45,131.5,129.1,129.11,39581.0,129.4212,129.4705,127.1075,127.1173,39581.0
2024-08-01 10:30:00,128.95,129.19,127.75,127.81,36024.0,126.9598,127.1961,125.7783,125.8374,36024.0
2024-08-01 11:00:00,127.96,127.96,126.7,127.2,22410.0,125.9851,125.9851,124.7445,125.2368,22410.0
2024-08-01 11:30:00,127.2,127.31,126.2,126.68,28005.0,125.2368,125.3451,124.2523,124.7248,28005.0
2024-08-01 12:00:00,126.68,127.46,126.5,127.25,69985.0,124.7248,125.4928,124.5476,125.286,69985.0
2024-08-01 12:30:00,127.17,127.24,126.44,126.5,34685.0,125.2073,125.2762,124.4885,124.5476,34685.0
2024-08-01 13:00:00,126.5,126.5,124.76,124.98,93746.0,124.5476,124.5476,122.8345,123.0511,93746.0
2024-08-01 13:30:00,124.9,125.94,124.63,125.84,76431.0,122.9723,123.9963,122.7065,123.8978,76431.0
2024-08-01 14:00:00,125.84,126.18,124.86,125.13,43234.0,123.8978,124.2326,122.9329,123.1988,43234.0
2024-08-01 14:30:00,125.17,125.56,125.04,125.31,45146.0,123.2382,123.6221,123.1102,123.376,45146.0
2024-08-01 15:00:00,125.32,125.6,125.02,125.33,66029.0,123.3858,123.6615,123.0905,123.3957,66029.0
2024-08-01 15:30:00,125.39,126.44,125.38,126.36,150298.0,123.4548,124.4885,123.4449,124.4098,150298.0
2024-08-02 09:30:00,123.03,123.79,120.1,121.26,108653.0,121.1312,121.8794,118.2464,119.3885,108653.0
2024-08-02 10:00:00,121.24,121.83,120.71,120.93,55297.0,119.3688,119.9497,118.847,119.0636,55297.0
2024-08-02 10:30:00,120.78,121.25,120.58,120.58,30518.0,118.9159,119.3787,118.719,118.719,30518.0
2024-08-02 11:00:00,120.62,120.69,119.88,120.57,26735.0,118.7584,118.8273,118.0298,118.7091,26735.0
2024-08-02 11:30:00,120.49,121.61,120.41,121.43,28032.0,118.6304,119.7331,118.5516,119.5559,28032.0
2024-08-02 12:00:00,121.36,121.49,120.78,121.23,24858.0,119.487,119.6149,118.9159,119.359,24858.0
2024-08-02 12:30:00,121.24,121.65,121.02,121.11,22550.0,119.3688,119.7725,119.1522,119.2408,22550.0
2024-08-02 13:00:00,121.11,121.36,120.53,121.27,26448.0,119.2408,119.487,118.6698,119.3983,26448.0
2024-08-02 13:30:00,121.18,121.28,120.87,121.09,24226.0,119.3097,119.4082,119.0045,119.2211,24226.0
2024-08-02 14:00:00,121.04,121.51,120.99,121.44,28346.0,119.1719,119.6346,119.1227,119.5657,28346.0
2024-08-02 14:30:00,121.46,121.76,121.38,121.5,39305.0,119.5854,119.8808,119.5066,119.6248,39305.0
2024-08-02 15:00:00,121.49,121.87,121.45,121.71,49293.0,119.6149,119.9891,119.5756,119.8316,49293.0
2024-08-02 15:30:00,121.76,121.94,120.75,121.27,169199.0,119.8808,120.058,118.8864,119.3983,169199.0
2024-08-05 09:30:00,117.76,119.05,115.0,118.95,96608.0,115.9425,117.2126,113.2251,117.1141,96608.0
2024-08-05 10:00:00,119.04,120.97,118.85,119.28,59899.0,117.2028,119.103,117.0157,117.4391,59899.0
2024-08-05 10:30:00,119.14,120.23,119.02,119.73,35248.0,117.3012,118.3744,117.1831,117.8821,35248.0
2024-08-05 11:00:00,119.79,121.11,119.39,120.85,63031.0,117.9412,119.2408,117.5474,118.9848,63031.0
2024-08-05 11:30:00,120.78,122.88,120.78,122.84,61201.0,118.9159,120.9835,118.9159,120.9441,61201.0
2024-08-05 12:00:00,122.99,123.55,122.6,123.23,43483.0,121.0918,121.6432,120.7078,121.3281,43483.0
2024-08-05 12:30:00,123.23,123.38,121.85,121.99,33790.0,121.3281,121.4758,119.9694,120.1072,33790.0
2024-08-05 13:00:00,121.89,122.84,121.82,122.49,35995.0,120.0088,120.9441,119.9399,120.5995,35995.0
2024-08-05 13:30:00,122.55,122.91,121.91,121.97,23953.0,120.6586,121.013,120.0285,120.0875,23953.0
2024-08-05 14:00:00,122.06,122.11,121.42,121.73,48150.0,120.1761,120.2254,119.546,119.8512,48150.0
2024-08-05 14:30:00,121.78,122.08,121.53,121.7,50423.0,119.9005,120.1958,119.6543,119.8217,50423.0
2024-08-05 15:00:00,121.73,122.17,121.59,121.65,44232.0,119.8512,120.2845,119.7134,119.7725,44232.0
2024-08-05 15:30:00,121.69,121.76,121.17,121.4,137096.0,119.8119,119.8808,119.2999,119.5263,137096.0
2024-08-06 09:30:00,121.81,123.76,121.36,123.29,19621.0,119.93,121.8499,119.487,121.3872,19621.0
2024-08-06 10:00:00,123.2,123.98,122.63,123.11,31942.0,121.2986,122.0665,120.7374,121.2099,31942.0
2024-08-06 10:30:00,122.76,123.57,122.51,122.68,15879.0,120.8653,121.6628,120.6192,120.7866,15879.0
2024-08-06 11:00:00,122.77,122.81,121.47,121.51,14324.0,120.8752,120.9146,119.5953,119.6346,14324.0
2024-08-06 11:30:00,121.46,122.35,121.4,122.35,19300.0,119.5854,120.4617,119.5263,120.4617,19300.0
2024-08-06 12:00:00,122.29,122.59,122.06,122.16,11748.0,120.4026,120.698,120.1761,120.2746,11748.0
2024-08-06 12:30:00,122.07,122.78,121.84,122.78,27121.0,120.186,120.885,119.9595,120.885,27121.0
2024-08-06 13:00:00,122.84,123.28,122.81,123.28,25003.0,120.9441,121.3773,120.9146,121.3773,25003.0
2024-08-06 13:30:00,123.29,123.79,123.16,123.79,34698.0,121.3872,121.8794,121.2592,121.8794,34698.0
2024-08-06 14:00:00,123.8,124.08,123.52,124.07,31174.0,121.8893,122.165,121.6136,122.1551,31174.0
2024-08-06 14:30:00,124.01,124.19,123.43,123.46,15516.0,122.0961,122.2733,121.525,121.5545,15516.0
2024-08-06 15:00:00,123.4,123.4,122.63,123.08,16628.0,121.4955,121.4955,120.7374,121.1804,16628.0
2024-08-06 15:30:00,122.96,123.23,122.22,122.35,71434.0,121.0623,121.3281,120.3337,120.4617,71434.0
2024-08-07 09:30:00,124.19,126.19,123.5,124.28,39228.0,122.2733,124.2424,121.5939,122.3619,39228.0
2024-08-07 10:00:00,124.15,124.38,122.76,122.83,26101.0,122.2339,122.4603,120.8653,120.9343,26101.0
2024-08-07 10:30:00,122.73,123.88,122.73,123.44,19166.0,120.8358,121.9681,120.8358,121.5349,19166.0
2024-08-07 11:00:00,123.39,123.65,122.71,122.97,27408.0,121.4856,121.7416,120.8161,121.0721,27408.0
2024-08-07 11:30:00,122.99,123.02,122.21,122.27,18377.0,121.0918,121.1213,120.3238,120.3829,18377.0
2024-08-07 12:00:00,122.21,122.31,121.83,122.23,12886.0,120.3238,120.4223,119.9497,120.3435,12886.0
2024-08-07 12:30:00,122.1,122.36,121.13,121.18,29592.0,120.2155,120.4715,119.2605,119.3097,29592.0
2024-08-07 13:00:00,121.13,121.58,120.6,121.31,36385.0,119.2605,119.7036,118.7387,119.4377,36385.0
2024-08-07 13:30:00,121.29,121.57,120.4,120.48,20417.0,119.418,119.6937,118.5418,118.6205,20417.0
2024-08-07 14:00:00,120.51,120.78,120.25,120.45,17181.0,118.6501,118.9159,118.3941,118.591,17181.0
2024-08-07 14:30:00,120.29,120.29,119.48,120.06,64211.0,118.4335,118.4335,117.636,118.207,64211.0
2024-08-07 15:00:00,120.08,120.82,120.01,120.41,39189.0,118.2267,118.9553,118.1578,118.5516,39189.0
2024-08-07 15:30:00,120.31,120.41,119.06,119.06,166787.0,118.4532,118.5516,117.2225,117.2225,166787.0
2024-08-08 09:30:00,119.92,121.38,119.72,119.93,24717.0,118.0692,119.5066,117.8723,118.079,24717.0
2024-08-08 10:00:00,120.22,120.88,120.01,120.88,17457.0,118.3645,119.0144,118.1578,119.0144,17457.0
2024-08-08 10:30:00,120.75,121.04,120.26,120.55,18350.0,118.8864,119.1719,118.4039,118.6895,18350.0
2024-08-08 11:00:00,120.57,120.6,119.95,120.39,46891.0,118.7091,118.7387,118.0987,118.5319,46891.0
2024-08-08 11:30:00,120.35,120.61,120.2,120.37,14518.0,118.4925,118.7485,118.3449,118.5122,14518.0
2024-08-08 12:00:00,120.31,120.68,120.2,120.48,12290.0,118.4532,118.8174,118.3449,118.6205,12290.0
2024-08-08 12:30:00,120.4,120.41,120.01,120.09,12357.0,118.5418,118.5516,118.1578,118.2366,12357.0
2024-08-08 13:00:00,119.96,120.83,119.66,120.83,18553.0,118.1086,118.9651,117.8132,118.9651,18553.0
2024-08-08 13:30:00,120.83,121.02,120.69,120.7,13935.0,118.9651,119.1522,118.8273,118.8371,13935.0
2024-08-08 14:00:00,120.74,120.93,120.71,120.76,12606.0,118.8765,119.0636,118.847,118.8962,12606.0
2024-08-08 14:30:00,120.8,120.83,120.51,120.55,23055.0,118.9356,118.9651,118.6501,118.6895,23055.0
2024-08-08 15:00:00,120.48,120.8,120.15,120.8,27065.0,118.6205,118.9356,118.2956,118.9356,27065.0
2024-08-08 15:30:00,120.8,120.8,119.95,120.19,77186.0,118.9356,118.9356,118.0987,118.335,77186.0
2024-08-09 09:30:00,120.21,120.3,119.02,119.52,28233.0,118.3547,118.4433,117.1831,117.6754,28233.0
2024-08-09 10:00:00,119.29,119.9,118.88,119.44,23753.0,117.4489,118.0495,117.0452,117.5966,23753.0
2024-08-09 10:30:00,119.38,120.06,119.23,119.81,15261.0,117.5375,118.207,117.3898,117.9609,15261.0
2024-08-09 11:00:00,119.81,120.37,119.72,119.9,14290.0,117.9609,118.5122,117.8723,118.0495,14290.0
2024-08-09 11:30:00,119.79,119.99,119.36,119.36,15922.0,117.9412,118.1381,117.5178,117.5178,15922.0
2024-08-09 12:00:00,119.37,119.46,119.22,119.41,12420.0,117.5277,117.6163,117.38,117.567,12420.0
2024-08-09 12:30:00,119.48,120.06,119.48,120.06,13135.0,117.636,118.207,117.636,118.207,13135.0
2024-08-09 13:00:00,120.24,120.34,119.79,120.05,14375.0,118.3842,118.4827,117.9412,118.1972,14375.0
2024-08-09 13:30:00,119.96,120.07,119.32,119.4,12815.0,118.1086,118.2169,117.4784,117.5572,12815.0
2024-08-09 14:00:00,119.4,119.51,119.23,119.47,19996.0,117.5572,117.6655,117.3898,117.6261,19996.0
2024-08-09 14:30:00,119.47,119.55,119.0,119.16,46794.0,117.6261,117.7049,117.1634,117.3209,46794.0
2024-08-09 15:00:00,119.08,119.69,119.08,119.29,37116.0,117.2421,117.8427,117.2421,117.4489,37116.0
2024-08-09 15:30:00,119.23,119.71,119.01,119.44,107380.0,117.3898,117.8624,117.1732,117.5966,107380.0
2024-08-12 09:30:00,118.83,119.67,117.2,117.42,24579.0,116.996,117.823,115.3912,115.6078,24579.0
2024-08-12 10:00:00,117.34,118.21,117.22,117.43,52639.0,115.529,116.3856,115.4108,115.6176,52639.0
2024-08-12 10:30:00,117.35,117.79,117.14,117.27,41958.0,115.5388,115.9721,115.3321,115.4601,41958.0
2024-08-12 11:00:00,117.28,117.52,116.68,116.86,34195.0,115.4699,115.7062,114.8792,115.0564,34195.0
2024-08-12 11:30:00,116.75,117.31,116.6,117.3,28982.0,114.9481,115.4995,114.8004,115.4896,28982.0
2024-08-12 12:00:00,117.35,117.35,116.57,116.7,24859.0,115.5388,115.5388,114.7709,114.8989,24859.0
2024-08-12 12:30:00,116.7,116.98,116.51,116.62,35851.0,114.8989,115.1746,114.7118,114.8201,35851.0
2024-08-12 13:00:00,116.6,116.97,116.47,116.69,42990.0,114.8004,115.1647,114.6724,114.889,42990.0
2024-08-12 13:30:00,116.69,116.69,116.04,116.24,34545.0,114.889,114.889,114.2491,114.446,34545.0
2024-08-12 14:00:00,116.31,116.53,116.05,116.09,44693.0,114.5149,114.7315,114.2589,114.2983,44693.0
2024-08-12 14:30:00,116.1,116.32,116.01,116.16,32078.0,114.3081,114.5247,114.2195,114.3672,32078.0
2024-08-12 15:00:00,116.16,116.34,115.93,116.22,93949.0,114.3672,114.5444,114.1408,114.4263,93949.0
2024-08-12 15:30:00,116.21,116.34,115.75,115.93,187668.0,114.4164,114.5444,113.9635,114.1408,187668.0
2024-08-13 09:30:00,116.36,116.67,115.46,115.52,85490.0,114.5641,114.8693,113.678,113.7371,85490.0
2024-08-13 10:00:00,115.43,115.67,115.02,115.46,58185.0,113.6485,113.8848,113.2448,113.678,58185.0
2024-08-13 10:30:00,115.47,115.86,115.28,115.72,80168.0,113.6879,114.0718,113.5008,113.934,80168.0
2024-08-13 11:00:00,115.63,116.03,115.63,116.03,60566.0,113.8454,114.2392,113.8454,114.2392,60566.0
2024-08-13 11:30:00,116.07,116.45,116.05,116.26,33069.0,114.2786,114.6527,114.2589,114.4657,33069.0
2024-08-13 12:00:00,116.26,116.68,116.17,116.33,25076.0,114.4657,114.8792,114.3771,114.5346,25076.0
2024-08-13 12:30:00,116.38,116.98,116.13,116.78,37796.0,114.5838,115.1746,114.3377,114.9776,37796.0
2024-08-13 13:00:00,116.79,116.83,116.3,116.36,24108.0,114.9875,115.0269,114.505,114.5641,24108.0
2024-08-13 13:30:00,116.35,116.74,116.25,116.74,30035.0,114.5543,114.9383,114.4558,114.9383,30035.0
2024-08-13 14:00:00,116.76,117.06,116.6,116.63,22438.0,114.9579,115.2533,114.8004,114.83,22438.0
2024-08-13 14:30:00,116.68,116.77,116.51,116.69,30400.0,114.8792,114.9678,114.7118,114.889,30400.0
2024-08-13 15:00:00,116.69,116.87,116.42,116.58,42846.0,114.889,115.0663,114.6232,114.7807,42846.0
2024-08-13 15:30:00,116.63,117.43,116.52,117.2,158361.0,114.83,115.6176,114.7217,115.3912,158361.0
2024-08-14 09:30:00,116.31,117.09,114.14,114.18,89151.0,114.5149,115.2829,112.3784,112.4178,89151.0
2024-08-14 10:00:00,114.04,114.45,113.61,114.18,136378.0,112.2799,112.6836,111.8566,112.4178,136378.0
2024-08-14 10:30:00,114.1,114.16,113.43,113.66,54265.0,112.339,112.3981,111.6793,111.9058,54265.0
2024-08-14 11:00:00,113.69,114.04,113.35,113.96,68507.0,111.9353,112.2799,111.6006,112.2012,68507.0
2024-08-14 11:30:00,114.02,114.79,113.94,114.6,37160.0,112.2602,113.0184,112.1815,112.8313,37160.0
2024-08-14 12:00:00,114.57,114.58,113.61,113.85,38324.0,112.8017,112.8116,111.8566,112.0929,38324.0
2024-08-14 12:30:00,113.76,114.17,113.75,114.1,36194.0,112.0042,112.4079,111.9944,112.339,36194.0
2024-08-14 13:00:00,114.03,114.4,113.9,114.18,29503.0,112.2701,112.6344,112.1421,112.4178,29503.0
2024-08-14 13:30:00,114.14,114.46,114.02,114.33,72454.0,112.3784,112.6934,112.2602,112.5655,72454.0
2024-08-14 14:00:00,114.3,115.05,114.14,114.81,24098.0,112.5359,113.2743,112.3784,113.038,24098.0
2024-08-14 14:30:00,114.84,115.51,114.84,115.41,31928.0,113.0676,113.7272,113.0676,113.6288,31928.0
2024-08-14 15:00:00,115.38,115.7,115.35,115.52,39538.0,113.5992,113.9143,113.5697,113.7371,39538.0
2024-08-14 15:30:00,115.57,115.58,114.97,115.0,114130.0,113.7863,113.7962,113.1956,113.2251,114130.0
2024-08-15 09:30:00,117.17,120.0,116.83,117.45,127218.0,115.3616,118.1479,115.0269,115.6373,127218.0
2024-08-15 10:00:00,117.45,117.94,116.92,117.07,59389.0,115.6373,116.1197,115.1155,115.2632,59389.0
2024-08-15 10:30:00,117.18,117.78,117.17,117.61,51777.0,115.3715,115.9622,115.3616,115.7948,51777.0
2024-08-15 11:00:00,117.58,118.7,117.45,118.63,77754.0,115.7653,116.868,115.6373,116.7991,77754.0
2024-08-15 11:30:00,118.64,119.1,118.58,119.02,81099.0,116.8089,117.2618,116.7499,117.1831,81099.0
2024-08-15 12:00:00,119.1,119.19,118.71,119.19,19204.0,117.2618,117.3504,116.8779,117.3504,19204.0
2024-08-15 12:30:00,119.1,119.43,118.66,118.71,26707.0,117.2618,117.5867,116.8286,116.8779,26707.0
2024-08-15 13:00:00,118.7,118.79,118.43,118.52,26770.0,116.868,116.9566,116.6022,116.6908,26770.0
2024-08-15 13:30:00,118.57,118.75,118.38,118.44,45735.0,116.74,116.9172,116.5529,116.612,45735.0
2024-08-15 14:00:00,118.48,118.66,118.15,118.62,106418.0,116.6514,116.8286,116.3265,116.7892,106418.0
2024-08-15 14:30:00,118.64,118.64,118.0,118.02,34037.0,116.8089,116.8089,116.1788,116.1985,34037.0
2024-08-15 15:00:00,118.02,118.34,117.94,118.32,81546.0,116.1985,116.5136,116.1197,116.4939,81546.0
2024-08-15 15:30:00,118.32,118.35,117.62,118.07,163203.0,116.4939,116.5234,115.8047,116.2477,163203.0
2024-08-16 09:30:00,115.52,118.28,115.42,118.23,103107.0,113.7371,116.4545,113.6386,116.4053,103107.0
2024-08-16 10:00:00,118.01,118.52,117.5,117.5,32983.0,116.1887,116.6908,115.6865,115.6865,32983.0
2024-08-16 10:30:00,117.58,117.71,117.12,117.21,29223.0,115.7653,115.8933,115.3124,115.401,29223.0
2024-08-16 11:00:00,117.17,117.27,116.8,116.94,39832.0,115.3616,115.4601,114.9973,115.1352,39832.0
2024-08-16 11:30:00,116.93,117.0,116.71,116.77,36946.0,115.1253,115.1942,114.9087,114.9678,36946.0
2024-08-16 12:00:00,116.72,117.24,116.72,116.87,53742.0,114.9186,115.4305,114.9186,115.0663,53742.0
2024-08-16 12:30:00,116.87,117.06,116.75,116.9,26794.0,115.0663,115.2533,114.9481,115.0958,26794.0
2024-08-16 13:00:00,116.87,116.92,116.64,116.68,20261.0,115.0663,115.1155,114.8398,114.8792,20261.0
2024-08-16 13:30:00,116.65,116.82,116.51,116.76,13337.0,114.8496,115.017,114.7118,114.9579,13337.0
2024-08-16 14:00:00,116.76,116.76,116.35,116.38,15540.0,114.9579,114.9579,114.5543,114.5838,15540.0
2024-08-16 14:30:00,116.39,116.55,116.26,116.55,16701.0,114.5937,114.7512,114.4657,114.7512,16701.0
2024-08-16 15:00:00,116.48,116.57,116.3,116.51,25004.0,114.6823,114.7709,114.505,114.7118,25004.0
2024-08-16 15:30:00,116.53,116.77,116.4,116.7,84551.0,114.7315,114.9678,114.6035,114.8989,84551.0
2024-08-19 09:30:00,117.08,118.33,116.66,116.73,26843.0,115.273,116.5037,114.8595,114.9284,26843.0
2024-08-19 10:00:00,116.67,117.58,116.67,117.58,22664.0,114.8693,115.7653,114.8693,115.7653,22664.0
2024-08-19 10:30:00,117.57,118.01,117.55,117.84,15496.0,115.7554,116.1887,115.7358,116.0213,15496.0
2024-08-19 11:00:00,118.06,118.07,117.51,117.57,18764.0,116.2379,116.2477,115.6964,115.7554,18764.0
2024-08-19 11:30:00,117.5,117.54,117.1,117.13,11081.0,115.6865,115.7259,115.2927,115.3222,11081.0
2024-08-19 12:00:00,117.1,117.36,116.91,116.93,23814.0,115.2927,115.5487,115.1056,115.1253,23814.0
2024-08-19 12:30:00,117.0,117.0,116.67,116.85,22793.0,115.1942,115.1942,114.8693,115.0466,22793.0
2024-08-19 13:00:00,116.86,116.97,116.79,116.84,19526.0,115.0564,115.1647,114.9875,115.0367,19526.0
2024-08-19 13:30:00,116.84,117.07,116.78,116.9,17579.0,115.0367,115.2632,114.9776,115.0958,17579.0
2024-08-19 14:00:00,116.86,116.89,116.3,116.3,23545.0,115.0564,115.0859,114.505,114.505,23545.0
2024-08-19 14:30:00,116.31,116.41,116.13,116.16,32350.0,114.5149,114.6134,114.3377,114.3672,32350.0
2024-08-19 15:00:00,116.14,116.18,115.7,115.83,42375.0,114.3475,114.3869,113.9143,114.0423,42375.0
2024-08-19 15:30:00,115.8,116.19,115.48,116.06,158732.0,114.0128,114.3967,113.6977,114.2688,158732.0
2024-08-20 09:30:00,116.2,117.0,116.12,116.12,31284.0,114.4066,115.1942,114.3278,114.3278,31284.0
2024-08-20 10:00:00,116.25,116.57,115.83,115.96,9718.0,114.4558,114.7709,114.0423,114.1703,9718.0
2024-08-20 10:30:00,115.96,116.18,115.77,115.9,17268.0,114.1703,114.3869,113.9832,114.1112,17268.0
2024-08-20 11:00:00,115.92,116.08,115.85,115.92,21000.0,114.1309,114.2884,114.062,114.1309,21000.0
2024-08-20 11:30:00,115.97,116.27,115.94,116.24,17186.0,114.1801,114.4755,114.1506,114.446,17186.0
2024-08-20 12:00:00,116.27,116.27,115.6,115.69,12037.0,114.4755,114.4755,113.8159,113.9045,12037.0
2024-08-20 12:30:00,115.6,115.67,115.33,115.53,21073.0,113.8159,113.8848,113.55,113.7469,21073.0
2024-08-20 13:00:00,115.53,115.76,115.45,115.76,15829.0,113.7469,113.9734,113.6682,113.9734,15829.0
2024-08-20 13:30:00,115.71,115.74,115.56,115.74,10207.0,113.9242,113.9537,113.7765,113.9537,10207.0
2024-08-20 14:00:00,115.73,116.22,115.72,116.12,17532.0,113.9438,114.4263,113.934,114.3278,17532.0
2024-08-20 14:30:00,116.12,116.2,115.98,116.08,14835.0,114.3278,114.4066,114.19,114.2884,14835.0
2024-08-20 15:00:00,116.06,116.3,116.06,116.22,37314.0,114.2688,114.505,114.2688,114.4263,37314.0
2024-08-20 15:30:00,116.21,116.28,115.87,115.95,105681.0,114.4164,114.4854,114.0817,114.1604,105681.0
2024-08-21 09:30:00,117.54,118.12,117.22,117.54,63244.0,115.7259,116.297,115.4108,115.7259,63244.0
2024-08-21 10:00:00,117.51,117.88,117.05,117.41,27293.0,115.6964,116.0607,115.2435,115.5979,27293.0
2024-08-21 10:30:00,117.38,118.0,117.21,117.65,51860.0,115.5684,116.1788,115.401,115.8342,51860.0
2024-08-21 11:00:00,117.72,117.74,117.38,117.59,21191.0,115.9031,115.9228,115.5684,115.7751,21191.0
2024-08-21 11:30:00,117.59,117.75,117.47,117.57,22522.0,115.7751,115.9327,115.657,115.7554,22522.0
2024-08-21 12:00:00,117.57,117.57,117.24,117.35,21086.0,115.7554,115.7554,115.4305,115.5388,21086.0
2024-08-21 12:30:00,117.39,117.72,117.39,117.65,16969.0,115.5782,115.9031,115.5782,115.8342,16969.0
2024-08-21 13:00:00,117.61,117.81,117.6,117.75,31587.0,115.7948,115.9917,115.785,115.9327,31587.0
2024-08-21 13:30:00,117.73,118.14,117.73,118.02,48950.0,115.913,116.3166,115.913,116.1985,48950.0
2024-08-21 14:00:00,118.04,118.18,117.72,117.86,74723.0,116.2182,116.356,115.9031,116.041,74723.0
2024-08-21 14:30:00,117.89,119.16,117.88,119.08,59895.0,116.0705,117.3209,116.0607,117.2421,59895.0
2024-08-21 15:00:00,119.08,119.13,118.73,118.94,45809.0,117.2421,117.2914,116.8975,117.1043,45809.0
2024-08-21 15:30:00,118.9,119.32,118.78,119.05,144920.0,117.0649,117.4784,116.9468,117.2126,144920.0
2024-08-22 09:30:00,118.48,119.68,118.48,118.8,41998.0,116.6514,117.8329,116.6514,116.9665,41998.0
2024-08-22 10:00:00,118.85,119.11,118.64,118.98,43396.0,117.0157,117.2717,116.8089,117.1437,43396.0
2024-08-22 10:30:00,118.99,119.38,118.81,119.22,23115.0,117.1535,117.5375,116.9763,117.38,23115.0
2024-08-22 11:00:00,119.26,119.26,118.56,118.78,23124.0,117.4194,117.4194,116.7302,116.9468,23124.0
2024-08-22 11:30:00,118.81,118.97,118.65,118.68,20482.0,116.9763,117.1338,116.8188,116.8483,20482.0
2024-08-22 12:00:00,118.66,119.11,118.64,119.06,24324.0,116.8286,117.2717,116.8089,117.2225,24324.0
2024-08-22 12:30:00,119.04,119.11,118.45,118.52,21272.0,117.2028,117.2717,116.6219,116.6908,21272.0
2024-08-22 13:00:00,118.48,118.6,118.23,118.45,21961.0,116.6514,116.7696,116.4053,116.6219,21961.0
2024-08-22 13:30:00,118.45,118.8,118.22,118.65,24899.0,116.6219,116.9665,116.3954,116.8188,24899.0
2024-08-22 14:00:00,118.65,118.96,118.57,118.95,25378.0,116.8188,117.124,116.74,117.1141,25378.0
2024-08-22 14:30:00,118.88,118.93,118.44,118.52,21855.0,117.0452,117.0945,116.612,116.6908,21855.0
2024-08-22 15:00:00,118.55,118.78,118.52,118.7,20567.0,116.7203,116.9468,116.6908,116.868,20567.0
2024-08-22 15:30:00,118.68,119.0,118.37,119.0,110816.0,116.8483,117.1634,116.5431,117.1634,110816.0
2024-08-23 09:30:00,119.24,120.25,118.62,118.85,13724.0,117.3997,118.3941,116.7892,117.0157,13724.0
2024-08-23 10:00:00,119.01,120.55,118.95,119.93,29289.0,117.1732,118.6895,117.1141,118.079,29289.0
2024-08-23 10:30:00,119.99,120.84,119.78,120.46,72310.0,118.1381,118.975,117.9313,118.6008,72310.0
2024-08-23 11:00:00,120.44,120.99,120.43,120.86,19128.0,118.5812,119.1227,118.5713,118.9947,19128.0
2024-08-23 11:30:00,120.85,120.94,119.97,119.98,16854.0,118.9848,119.0734,118.1184,118.1283,16854.0
2024-08-23 12:00:00,119.98,119.98,119.45,119.47,11222.0,118.1283,118.1283,117.6064,117.6261,11222.0
2024-08-23 12:30:00,119.49,119.72,119.22,119.63,12882.0,117.6458,117.8723,117.38,117.7837,12882.0
2024-08-23 13:00:00,119.55,120.03,119.44,120.03,16932.0,117.7049,118.1775,117.5966,118.1775,16932.0
2024-08-23 13:30:00,120.0,120.31,120.0,120.29,21779.0,118.1479,118.4532,118.1479,118.4335,21779.0
2024-08-23 14:00:00,120.23,120.31,120.0,120.12,20862.0,118.3744,118.4532,118.1479,118.2661,20862.0
2024-08-23 14:30:00,120.15,120.15,119.91,119.99,13585.0,118.2956,118.2956,118.0593,118.1381,13585.0
2024-08-23 15:00:00,119.88,120.25,119.85,120.25,14785.0,118.0298,118.3941,118.0003,118.3941,14785.0
2024-08-23 15:30:00,120.21,120.97,120.16,120.87,72526.0,118.3547,119.103,118.3055,119.0045,72526.0
2024-08-26 09:30:00,122.19,122.82,121.93,122.24,34583.0,120.3041,120.9244,120.0482,120.3534,34583.0
2024-08-26 10:00:00,122.31,124.13,122.15,124.01,47484.0,120.4223,122.2142,120.2648,122.0961,47484.0
2024-08-26 10:30:00,123.78,124.07,123.4,123.57,35375.0,121.8696,122.1551,121.4955,121.6628,35375.0
2024-08-26 11:00:00,123.49,123.49,122.62,122.76,37060.0,121.5841,121.5841,120.7275,120.8653,37060.0
2024-08-26 11:30:00,122.66,122.96,122.41,122.47,23990.0,120.7669,121.0623,120.5207,120.5798,23990.0
2024-08-26 12:00:00,122.45,123.22,122.45,123.1,21717.0,120.5601,121.3182,120.5601,121.2001,21717.0
2024-08-26 12:30:00,123.13,123.48,123.0,123.48,17626.0,121.2296,121.5742,121.1016,121.5742,17626.0
2024-08-26 13:00:00,123.49,123.68,123.31,123.52,22800.0,121.5841,121.7711,121.4069,121.6136,22800.0
2024-08-26 13:30:00,123.5,123.5,122.61,122.65,21310.0,121.5939,121.5939,120.7177,120.757,21310.0
2024-08-26 14:00:00,122.65,122.77,122.41,122.77,28762.0,120.757,120.8752,120.5207,120.8752,28762.0
2024-08-26 14:30:00,122.78,122.96,122.41,122.76,23570.0,120.885,121.0623,120.5207,120.8653,23570.0
2024-08-26 15:00:00,122.73,122.83,122.32,122.32,36360.0,120.8358,120.9343,120.4321,120.4321,36360.0
2024-08-26 15:30:00,122.3,122.9,122.26,122.71,151417.0,120.4124,121.0032,120.3731,120.8161,151417.0
2024-08-27 09:30:00,122.24,122.61,121.76,121.84,30643.0,120.3534,120.7177,119.8808,119.9595,30643.0
2024-08-27 10:00:00,121.92,121.92,121.23,121.46,21862.0,120.0383,120.0383,119.359,119.5854,21862.0
2024-08-27 10:30:00,121.48,121.67,120.95,121.4,20804.0,119.6051,119.7922,119.0833,119.5263,20804.0
2024-08-27 11:00:00,121.45,121.56,120.63,120.63,10435.0,119.5756,119.6839,118.7682,118.7682,10435.0
2024-08-27 11:30:00,120.56,121.06,120.55,120.98,16380.0,118.6993,119.1916,118.6895,119.1128,16380.0
2024-08-27 12:00:00,121.01,121.3,120.88,121.14,9711.0,119.1424,119.4279,119.0144,119.2703,9711.0
2024-08-27 12:30:00,121.04,121.26,120.94,121.06,9573.0,119.1719,119.3885,119.0734,119.1916,9573.0
2024-08-27 13:00:00,121.07,121.45,120.95,121.35,15532.0,119.2014,119.5756,119.0833,119.4771,15532.0
2024-08-27 13:30:00,121.48,121.58,121.29,121.44,23684.0,119.6051,119.7036,119.418,119.5657,23684.0
2024-08-27 14:00:00,121.48,121.53,121.33,121.45,16173.0,119.6051,119.6543,119.4574,119.5756,16173.0
2024-08-27 14:30:00,121.48,121.57,121.37,121.42,20773.0,119.6051,119.6937,119.4968,119.546,20773.0
2024-08-27 15:00:00,121.42,121.45,121.12,121.12,21287.0,119.546,119.5756,119.2507,119.2507,21287.0
2024-08-27 15:30:00,121.16,121.47,121.01,121.41,69603.0,119.29,119.5953,119.1424,119.5362,69603.0
2024-08-28 09:30:00,118.89,119.55,118.16,119.33,64638.0,117.0551,117.7049,116.3363,117.4883,64638.0
2024-08-28 10:00:00,119.4,119.4,118.75,118.81,30490.0,117.5572,117.5572,116.9172,116.9763,30490.0
2024-08-28 10:30:00,118.85,119.1,118.69,118.83,50698.0,117.0157,117.2618,116.8582,116.996,50698.0
2024-08-28 11:00:00,118.82,118.82,118.3,118.43,17956.0,116.9862,116.9862,116.4742,116.6022,17956.0
2024-08-28 11:30:00,118.44,118.65,118.2,118.24,15279.0,116.612,116.8188,116.3757,116.4151,15279.0
2024-08-28 12:00:00,118.31,118.37,117.8,117.86,25296.0,116.484,116.5431,115.9819,116.041,25296.0
2024-08-28 12:30:00,117.9,118.73,117.86,118.57,13112.0,116.0804,116.8975,116.041,116.74,13112.0
2024-08-28 13:00:00,118.56,118.73,118.31,118.51,15117.0,116.7302,116.8975,116.484,116.6809,15117.0
2024-08-28 13:30:00,118.55,118.78,118.17,118.21,20751.0,116.7203,116.9468,116.3462,116.3856,20751.0
2024-08-28 14:00:00,118.17,118.22,117.94,117.98,26618.0,116.3462,116.3954,116.1197,116.1591,26618.0
2024-08-28 14:30:00,117.98,118.24,117.9,118.14,26950.0,116.1591,116.4151,116.0804,116.3166,26950.0
2024-08-28 15:00:00,118.16,118.33,117.74,117.94,73104.0,116.3363,116.5037,115.9228,116.1197,73104.0
2024-08-28 15:30:00,117.91,118.28,117.61,118.02,110715.0,116.0902,116.4545,115.7948,116.1985,110715.0
2024-08-29 09:30:00,118.47,119.0,117.28,117.98,22113.0,116.6416,117.1634,115.4699,116.1591,22113.0
2024-08-29 10:00:00,117.82,119.3,117.82,119.28,125852.0,116.0016,117.4587,116.0016,117.4391,125852.0
2024-08-29 10:30:00,119.28,119.63,118.94,119.06,21013.0,117.4391,117.7837,117.1043,117.2225,21013.0
2024-08-29 11:00:00,119.06,119.22,118.83,119.02,18567.0,117.2225,117.38,116.996,117.1831,18567.0
2024-08-29 11:30:00,119.05,119.71,119.04,119.59,32364.0,117.2126,117.8624,117.2028,117.7443,32364.0
2024-08-29 12:00:00,119.7,120.08,119.65,119.95,22289.0,117.8526,118.2267,117.8033,118.0987,22289.0
2024-08-29 12:30:00,120.01,120.2,119.69,119.91,58939.0,118.1578,118.3449,117.8427,118.0593,58939.0
2024-08-29 13:00:00,119.94,120.11,119.83,119.94,24101.0,118.0889,118.2562,117.9806,118.0889,24101.0
2024-08-29 13:30:00,119.91,120.43,119.86,120.43,23363.0,118.0593,118.5713,118.0101,118.5713,23363.0
2024-08-29 14:00:00,120.43,120.57,120.11,120.29,28602.0,118.5713,118.7091,118.2562,118.4335,28602.0
2024-08-29 14:30:00,120.25,120.25,119.26,119.77,36212.0,118.3941,118.3941,117.4194,117.9215,36212.0
2024-08-29 15:00:00,119.7,120.24,119.65,120.13,55333.0,117.8526,118.3842,117.8033,118.2759,55333.0
2024-08-29 15:30:00,120.13,120.13,118.44,118.79,115528.0,118.2759,118.2759,116.612,116.9566,115528.0
2024-08-30 09:30:00,119.13,120.21,118.83,119.06,23306.0,117.2914,118.3547,116.996,117.2225,23306.0
2024-08-30 10:00:00,119.2,119.81,118.74,119.4,35020.0,117.3603,117.9609,116.9074,117.5572,35020.0
2024-08-30 10:30:00,119.23,119.75,119.14,119.14,11217.0,117.3898,117.9018,117.3012,117.3012,11217.0
2024-08-30 11:00:00,119.19,119.42,118.59,118.63,13031.0,117.3504,117.5769,116.7597,116.7991,13031.0
2024-08-30 11:30:00,118.7,118.77,118.43,118.69,8123.0,116.868,116.9369,116.6022,116.8582,8123.0
2024-08-30 12:00:00,118.62,118.66,118.26,118.36,15170.0,116.7892,116.8286,116.4348,116.5333,15170.0
2024-08-30 12:30:00,118.32,118.36,117.89,118.22,14986.0,116.4939,116.5333,116.0705,116.3954,14986.0
2024-08-30 13:00:00,118.21,118.41,117.97,117.97,11709.0,116.3856,116.5825,116.1493,116.1493,11709.0
2024-08-30 13:30:00,117.9,118.08,117.88,117.9,12600.0,116.0804,116.2576,116.0607,116.0804,12600.0
2024-08-30 14:00:00,118.03,118.25,117.99,118.13,10816.0,116.2083,116.425,116.169,116.3068,10816.0
2024-08-30 14:30:00,118.1,118.41,118.09,118.35,13748.0,116.2773,116.5825,116.2674,116.5234,13748.0
2024-08-30 15:00:00,118.34,118.59,118.24,118.57,21881.0,116.5136,116.7597,116.4151,116.74,21881.0
2024-08-30 15:30:00,118.58,119.69,118.46,119.51,114291.0,116.7499,117.8427,116.6317,117.6655,114291.0
2024-09-03 09:30:00,118.05,118.15,114.38,115.52,131345.0,116.228,116.3265,112.6147,113.7371,131345.0
2024-09-03 10:00:00,115.68,115.68,114.7,115.01,73493.0,113.8946,113.8946,112.9297,113.235,73493.0
2024-09-03 10:30:00,114.9,114.92,114.1,114.25,55379.0,113.1267,113.1463,112.339,112.4867,55379.0
2024-09-03 11:00:00,114.18,114.66,114.06,114.38,98585.0,112.4178,112.8904,112.2996,112.6147,98585.0
2024-09-03 11:30:00,114.39,114.56,114.08,114.39,25174.0,112.6245,112.7919,112.3193,112.6245,25174.0
2024-09-03 12:00:00,114.29,114.75,114.1,114.23,31567.0,112.5261,112.979,112.339,112.467,31567.0
2024-09-03 12:30:00,114.23,114.23,113.24,113.47,48478.0,112.467,112.467,111.4923,111.7187,48478.0
2024-09-03 13:00:00,113.45,114.23,113.34,114.19,46280.0,111.699,112.467,111.5907,112.4276,46280.0
2024-09-03 13:30:00,114.26,115.03,114.21,114.69,44062.0,112.4965,113.2546,112.4473,112.9199,44062.0
2024-09-03 14:00:00,114.76,114.76,114.19,114.59,37742.0,112.9888,112.9888,112.4276,112.8214,37742.0
2024-09-03 14:30:00,114.61,114.82,114.34,114.43,28553.0,112.8411,113.0479,112.5753,112.6639,28553.0
2024-09-03 15:00:00,114.46,114.54,114.14,114.33,49347.0,112.6934,112.7722,112.3784,112.5655,49347.0
2024-09-03 15:30:00,114.35,114.43,113.45,113.95,184425.0,112.5851,112.6639,111.699,112.1913,184425.0
2024-09-04 09:30:00,113.97,115.35,113.0,115.26,41349.0,112.211,113.5697,111.256,113.4811,41349.0
2024-09-04 10:00:00,115.26,115.26,114.03,114.17,67812.0,113.4811,113.4811,112.2701,112.4079,67812.0
2024-09-04 10:30:00,114.16,114.54,113.94,114.44,37995.0,112.3981,112.7722,112.1815,112.6738,37995.0
2024-09-04 11:00:00,114.49,114.52,113.73,113.77,16199.0,112.723,112.7525,111.9747,112.0141,16199.0
2024-09-04 11:30:00,113.77,114.03,113.65,113.86,13845.0,112.0141,112.2701,111.8959,112.1027,13845.0
2024-09-04 12:00:00,113.81,113.9,113.47,113.53,9848.0,112.0535,112.1421,111.7187,111.7778,9848.0
2024-09-04 12:30:00,113.52,113.85,113.48,113.71,20762.0,111.768,112.0929,111.7286,111.955,20762.0
2024-09-04 13:00:00,113.77,113.89,113.55,113.55,16207.0,112.0141,112.1322,111.7975,111.7975,16207.0
2024-09-04 13:30:00,113.59,113.59,112.53,112.62,50007.0,111.8369,111.8369,110.7932,110.8818,50007.0
2024-09-04 14:00:00,112.66,113.17,112.31,113.01,56730.0,110.9212,111.4234,110.5766,111.2658,56730.0
2024-09-04 14:30:00,112.97,113.57,112.65,113.38,45706.0,111.2264,111.8172,110.9114,111.6301,45706.0
2024-09-04 15:00:00,113.38,113.72,113.04,113.47,49335.0,111.6301,111.9649,111.2954,111.7187,49335.0
2024-09-04 15:30:00,113.5,113.55,113.01,113.14,125888.0,111.7483,111.7975,111.2658,111.3938,125888.0
2024-09-05 09:30:00,113.3,114.22,112.14,112.24,71364.0,111.5513,112.4572,110.4093,110.5077,71364.0
2024-09-05 10:00:00,112.25,113.18,112.19,112.48,28305.0,110.5176,111.4332,110.4585,110.744,28305.0
2024-09-05 10:30:00,112.51,112.53,111.95,112.2,27172.0,110.7735,110.7932,110.2222,110.4683,27172.0
2024-09-05 11:00:00,112.2,112.32,111.72,111.81,20545.0,110.4683,110.5865,109.9957,110.0843,20545.0
2024-09-05 11:30:00,111.81,112.07,111.28,111.29,43465.0,110.0843,110.3403,109.5625,109.5724,43465.0
2024-09-05 12:00:00,111.24,111.74,111.05,111.73,26986.0,109.5231,110.0154,109.3361,110.0056,26986.0
2024-09-05 12:30:00,111.72,111.72,111.36,111.43,22956.0,109.9957,109.9957,109.6413,109.7102,22956.0
2024-09-05 13:00:00,111.46,111.57,111.02,111.04,33094.0,109.7397,109.848,109.3065,109.3262,33094.0
2024-09-05 13:30:00,111.01,111.59,110.97,111.59,80633.0,109.2967,109.8677,109.2573,109.8677,80633.0
2024-09-05 14:00:00,111.6,111.94,111.48,111.76,35749.0,109.8776,110.2123,109.7594,110.0351,35749.0
2024-09-05 14:30:00,111.82,112.0,111.73,111.87,58315.0,110.0942,110.2714,110.0056,110.1434,58315.0
2024-09-05 15:00:00,111.82,111.86,111.55,111.8,66055.0,110.0942,110.1336,109.8284,110.0745,66055.0
2024-09-05 15:30:00,111.82,111.86,111.2,111.31,163048.0,110.0942,110.1336,109.4838,109.5921,163048.0
2024-09-06 09:30:00,111.09,112.94,110.93,112.56,107600.0,109.3755,111.1969,109.2179,110.8228,107600.0
2024-09-06 10:00:00,112.36,112.36,110.63,110.63,62291.0,110.6259,110.6259,108.9226,108.9226,62291.0
2024-09-06 10:30:00,110.63,110.93,110.41,110.56,33823.0,108.9226,109.2179,108.706,108.8536,33823.0
2024-09-06 11:00:00,110.62,111.43,110.27,110.36,25727.0,108.9127,109.7102,108.5681,108.6567,25727.0
2024-09-06 11:30:00,110.37,110.57,110.09,110.21,33514.0,108.6666,108.8635,108.3909,108.509,33514.0
2024-09-06 12:00:00,110.13,110.65,110.12,110.33,31541.0,108.4303,108.9422,108.4204,108.6272,31541.0
2024-09-06 12:30:00,110.34,111.09,110.34,111.09,19894.0,108.637,109.3755,108.637,109.3755,19894.0
2024-09-06 13:00:00,111.03,111.79,111.03,111.73,40404.0,109.3164,110.0647,109.3164,110.0056,40404.0
2024-09-06 13:30:00,111.73,111.73,111.2,111.46,43176.0,110.0056,110.0056,109.4838,109.7397,43176.0
2024-09-06 14:00:00,111.41,111.41,110.85,110.97,41269.0,109.6905,109.6905,109.1392,109.2573,41269.0
2024-09-06 14:30:00,110.98,110.99,110.52,110.84,47809.0,109.2672,109.277,108.8143,109.1293,47809.0
2024-09-06 15:00:00,110.9,111.19,110.89,111.01,58809.0,109.1884,109.4739,109.1785,109.2967,58809.0
2024-09-06 15:30:00,111.03,111.27,110.63,110.97,199775.0,109.3164,109.5527,108.9226,109.2573,199775.0
2024-09-09 09:30:00,112.47,113.51,111.32,111.61,97398.0,110.7342,111.7581,109.6019,109.8874,97398.0
2024-09-09 10:00:00,111.69,112.96,111.67,111.98,111776.0,109.9662,111.2166,109.9465,110.2517,111776.0
2024-09-09 10:30:00,111.98,112.64,111.79,112.1,261740.0,110.2517,110.9015,110.0647,110.3699,261740.0
2024-09-09 11:00:00,112.1,112.22,111.87,112.2,26491.0,110.3699,110.488,110.1434,110.4683,26491.0
2024-09-09 11:30:00,112.17,112.85,112.14,112.33,154128.0,110.4388,111.1083,110.4093,110.5963,154128.0
2024-09-09 12:00:00,112.44,112.6,112.3,112.44,37642.0,110.7046,110.8622,110.5668,110.7046,37642.0
2024-09-09 12:30:00,112.46,112.48,112.24,112.41,25346.0,110.7243,110.744,110.5077,110.6751,25346.0
2024-09-09 13:00:00,112.39,112.41,112.08,112.19,16795.0,110.6554,110.6751,110.3502,110.4585,16795.0
2024-09-09 13:30:00,112.15,112.16,111.88,111.94,27747.0,110.4191,110.4289,110.1533,110.2123,27747.0
2024-09-09 14:00:00,111.93,111.94,111.45,111.51,57727.0,110.2025,110.2123,109.7299,109.789,57727.0
2024-09-09 14:30:00,111.5,111.63,111.27,111.55,45049.0,109.7791,109.9071,109.5527,109.8284,45049.0
2024-09-09 15:00:00,111.55,111.62,111.02,111.43,49984.0,109.8284,109.8973,109.3065,109.7102,49984.0
2024-09-09 15:30:00,111.42,111.47,110.69,110.72,215902.0,109.7004,109.7496,108.9816,109.0112,215902.0
2024-09-10 09:30:00,110.82,110.94,109.24,109.38,62413.0,109.1096,109.2278,107.554,107.6919,62413.0
2024-09-10 10:00:00,109.4,109.44,108.07,108.53,59609.0,107.7115,107.7509,106.4021,106.855,59609.0
2024-09-10 10:30:00,108.6,109.16,108.2,108.69,163645.0,106.9239,107.4752,106.5301,107.0125,163645.0
2024-09-10 11:00:00,108.69,110.1,108.58,109.73,78809.0,107.0125,108.4007,106.9042,108.0364,78809.0
2024-09-10 11:30:00,109.89,109.94,109.03,109.03,21306.0,108.194,108.2432,107.3473,107.3473,21306.0
2024-09-10 12:00:00,109.04,109.18,108.79,108.89,22202.0,107.3571,107.4949,107.111,107.2094,22202.0
2024-09-10 12:30:00,108.85,109.29,108.73,109.16,53520.0,107.17,107.6032,107.0519,107.4752,53520.0
2024-09-10 13:00:00,109.16,109.22,108.77,108.77,29287.0,107.4752,107.5343,107.0913,107.0913,29287.0
2024-09-10 13:30:00,108.78,108.93,108.56,108.61,33827.0,107.1011,107.2488,106.8845,106.9337,33827.0
2024-09-10 14:00:00,108.65,108.91,108.45,108.87,60152.0,106.9731,107.2291,106.7762,107.1897,60152.0
2024-09-10 14:30:00,108.88,109.01,108.7,108.75,47719.0,107.1996,107.3276,107.0223,107.0716,47719.0
2024-09-10 15:00:00,108.75,108.81,108.43,108.6,87246.0,107.0716,107.1306,106.7565,106.9239,87246.0
2024-09-10 15:30:00,108.55,108.97,108.51,108.67,342239.0,106.8747,107.2882,106.8353,106.9928,342239.0
2024-09-11 09:30:00,108.54,108.83,106.07,106.26,64469.0,106.8648,107.1503,104.4329,104.62,64469.0
2024-09-11 10:00:00,106.23,106.54,104.81,105.16,48099.0,104.5905,104.8957,103.1924,103.537,48099.0
2024-09-11 10:30:00,105.12,105.12,104.6,104.86,62833.0,103.4976,103.4976,102.9856,103.2416,62833.0
2024-09-11 11:00:00,104.92,105.5,104.82,105.3,118696.0,103.3007,103.8717,103.2022,103.6748,118696.0
2024-09-11 11:30:00,105.31,105.7,105.12,105.44,35774.0,103.6847,104.0686,103.4976,103.8127,35774.0
2024-09-11 12:00:00,105.42,105.67,105.29,105.52,48644.0,103.793,104.0391,103.665,103.8914,48644.0
2024-09-11 12:30:00,105.52,105.55,105.3,105.3,39095.0,103.8914,103.921,103.6748,103.6748,39095.0
2024-09-11 13:00:00,105.3,106.36,105.29,106.31,116626.0,103.6748,104.7185,103.665,104.6692,116626.0
2024-09-11 13:30:00,106.34,106.81,106.06,106.14,41240.0,104.6988,105.1615,104.4231,104.5019,41240.0
2024-09-11 14:00:00,106.16,107.06,106.12,106.97,56226.0,104.5215,105.4077,104.4822,105.319,56226.0
2024-09-11 14:30:00,106.98,107.43,106.86,107.18,33132.0,105.3289,105.7719,105.2107,105.5258,33132.0
2024-09-11 15:00:00,107.13,108.07,106.99,108.04,95299.0,105.4766,106.4021,105.3387,106.3725,95299.0
2024-09-11 15:30:00,108.04,108.21,107.64,108.1,223184.0,106.3725,106.5399,105.9787,106.4316,223184.0
2024-09-12 09:30:00,109.08,109.86,108.02,108.02,62967.0,107.3965,108.1644,106.3528,106.3528,62967.0
2024-09-12 10:00:00,107.84,109.41,107.84,109.28,61493.0,106.1756,107.7214,106.1756,107.5934,61493.0
2024-09-12 10:30:00,109.34,109.67,109.06,109.21,59873.0,107.6525,107.9774,107.3768,107.5245,59873.0
2024-09-12 11:00:00,109.17,109.39,108.87,108.93,56985.0,107.4851,107.7017,107.1897,107.2488,56985.0
2024-09-12 11:30:00,108.85,109.21,108.66,108.73,31025.0,107.17,107.5245,106.983,107.0519,31025.0
2024-09-12 12:00:00,108.69,108.76,108.32,108.35,21353.0,107.0125,107.0814,106.6482,106.6777,21353.0
2024-09-12 12:30:00,108.36,108.83,108.2,108.83,27410.0,106.6876,107.1503,106.5301,107.1503,27410.0
2024-09-12 13:00:00,108.83,109.41,108.73,109.41,18015.0,107.1503,107.7214,107.0519,107.7214,18015.0
2024-09-12 13:30:00,109.39,109.93,109.35,109.84,17949.0,107.7017,108.2334,107.6623,108.1448,17949.0
2024-09-12 14:00:00,109.84,110.3,109.83,109.93,60072.0,108.1448,108.5977,108.1349,108.2334,60072.0
2024-09-12 14:30:00,109.98,110.0,109.42,109.84,45034.0,108.2826,108.3023,107.7312,108.1448,45034.0
2024-09-12 15:00:00,109.86,109.99,109.71,109.86,40537.0,108.1644,108.2924,108.0168,108.1644,40537.0
2024-09-12 15:30:00,109.87,110.66,109.61,110.54,179051.0,108.1743,108.9521,107.9183,108.8339,179051.0
2024-09-13 09:30:00,111.63,112.88,111.3,112.88,73620.0,109.9071,111.1378,109.5822,111.1378,73620.0
2024-09-13 10:00:00,112.6,113.48,112.1,113.11,27662.0,110.8622,111.7286,110.3699,111.3643,27662.0
2024-09-13 10:30:00,113.17,113.5,113.01,113.18,25236.0,111.4234,111.7483,111.2658,111.4332,25236.0
2024-09-13 11:00:00,113.27,113.27,112.79,113.14,26424.0,111.5218,111.5218,111.0492,111.3938,26424.0
2024-09-13 11:30:00,113.21,114.14,113.2,114.01,42257.0,111.4627,112.3784,111.4529,112.2504,42257.0
2024-09-13 12:00:00,113.98,113.98,113.59,113.6,28367.0,112.2209,112.2209,111.8369,111.8467,28367.0
2024-09-13 12:30:00,113.57,113.64,112.9,113.28,77820.0,111.8172,111.8861,111.1575,111.5317,77820.0
2024-09-13 13:00:00,113.21,113.53,113.17,113.53,9517.0,111.4627,111.7778,111.4234,111.7778,9517.0
2024-09-13 13:30:00,113.5,113.8,113.07,113.19,14048.0,111.7483,112.0436,111.3249,111.443,14048.0
2024-09-13 14:00:00,113.16,113.28,112.88,113.02,28623.0,111.4135,111.5317,111.1378,111.2757,28623.0
2024-09-13 14:30:00,113.01,113.16,112.78,112.81,16419.0,111.2658,111.4135,111.0394,111.0689,16419.0
2024-09-13 15:00:00,112.87,112.9,112.62,112.78,29020.0,111.128,111.1575,110.8818,111.0394,29020.0
2024-09-13 15:30:00,112.78,113.15,112.68,112.84,103891.0,111.0394,111.4037,110.9409,111.0984,103891.0
2024-09-16 09:30:00,113.11,113.39,111.98,113.0,28556.0,111.3643,111.64,110.2517,111.256,28556.0
2024-09-16 10:00:00,113.01,113.24,111.89,112.08,30222.0,111.2658,111.4923,110.1631,110.3502,30222.0
2024-09-16 10:30:00,112.09,112.09,111.42,111.43,45049.0,110.36,110.36,109.7004,109.7102,45049.0
2024-09-16 11:00:00,111.47,111.63,111.18,111.38,34098.0,109.7496,109.9071,109.4641,109.661,34098.0
2024-09-16 11:30:00,111.34,111.66,111.2,111.54,28361.0,109.6216,109.9367,109.4838,109.8185,28361.0
2024-09-16 12:00:00,111.54,111.54,111.17,111.45,24363.0,109.8185,109.8185,109.4542,109.7299,24363.0
2024-09-16 12:30:00,111.45,111.48,111.28,111.43,16422.0,109.7299,109.7594,109.5625,109.7102,16422.0
2024-09-16 13:00:00,111.44,111.53,111.28,111.38,23126.0,109.7201,109.8087,109.5625,109.661,23126.0
2024-09-16 13:30:00,111.35,111.59,111.31,111.54,16650.0,109.6314,109.8677,109.5921,109.8185,16650.0
2024-09-16 14:00:00,111.54,111.54,111.13,111.28,47988.0,109.8185,109.8185,109.4148,109.5625,47988.0
2024-09-16 14:30:00,111.26,111.36,110.97,110.98,42712.0,109.5428,109.6413,109.2573,109.2672,42712.0
2024-09-16 15:00:00,110.98,111.23,110.81,111.11,48663.0,109.2672,109.5133,109.0998,109.3951,48663.0
2024-09-16 15:30:00,111.08,111.53,110.9,110.97,284649.0,109.3656,109.8087,109.1884,109.2573,284649.0
2024-09-17 09:30:00,111.48,116.0,110.9,114.99,281382.0,109.7594,114.2097,109.1884,113.2153,281382.0
2024-09-17 10:00:00,114.94,116.21,114.51,114.84,216131.0,113.166,114.4164,112.7427,113.0676,216131.0
2024-09-17 10:30:00,114.87,115.33,114.78,115.06,92826.0,113.0971,113.55,113.0085,113.2842,92826.0
2024-09-17 11:00:00,115.06,115.6,115.06,115.23,86277.0,113.2842,113.8159,113.2842,113.4516,86277.0
2024-09-17 11:30:00,115.18,115.26,114.79,114.79,48975.0,113.4023,113.4811,113.0184,113.0184,48975.0
2024-09-17 12:00:00,114.8,115.06,114.32,114.64,63864.0,113.0282,113.2842,112.5556,112.8707,63864.0
2024-09-17 12:30:00,114.7,114.78,113.38,113.39,79785.0,112.9297,113.0085,111.6301,111.64,79785.0
2024-09-17 13:00:00,113.39,114.04,113.33,113.9,65095.0,111.64,112.2799,111.5809,112.1421,65095.0
2024-09-17 13:30:00,113.93,114.59,113.92,114.43,33866.0,112.1716,112.8214,112.1618,112.6639,33866.0
2024-09-17 14:00:00,114.48,114.71,114.34,114.48,34952.0,112.7131,112.9396,112.5753,112.7131,34952.0
2024-09-17 14:30:00,114.53,114.75,114.01,114.13,35661.0,112.7624,112.979,112.2504,112.3685,35661.0
2024-09-17 15:00:00,114.15,114.44,114.03,114.44,57536.0,112.3882,112.6738,112.2701,112.6738,57536.0
2024-09-17 15:30:00,114.44,114.74,114.16,114.51,192924.0,112.6738,112.9691,112.3981,112.7427,192924.0
2024-09-18 09:30:00,114.6,114.89,113.68,113.71,27752.0,112.8313,113.1168,111.9255,111.955,27752.0
2024-09-18 10:00:00,113.77,114.02,113.54,114.02,18335.0,112.0141,112.2602,111.7876,112.2602,18335.0
2024-09-18 10:30:00,113.84,113.86,113.41,113.74,40598.0,112.083,112.1027,111.6597,111.9846,40598.0
2024-09-18 11:00:00,113.8,114.37,113.74,114.37,23029.0,112.0436,112.6048,111.9846,112.6048,23029.0
2024-09-18 11:30:00,114.42,114.77,114.37,114.69,48366.0,112.6541,112.9987,112.6048,112.9199,48366.0
2024-09-18 12:00:00,114.69,115.09,114.6,114.89,64186.0,112.9199,113.3137,112.8313,113.1168,64186.0
2024-09-18 12:30:00,114.89,115.19,113.42,114.16,87095.0,113.1168,113.4122,111.6695,112.3981,87095.0
2024-09-18 13:00:00,114.11,114.55,114.02,114.55,21962.0,112.3488,112.7821,112.2602,112.7821,21962.0
2024-09-18 13:30:00,114.57,114.92,114.5,114.92,58291.0,112.8017,113.1463,112.7328,113.1463,58291.0
2024-09-18 14:00:00,114.77,117.14,114.5,117.1,126324.0,112.9987,115.3321,112.7328,115.2927,126324.0
2024-09-18 14:30:00,117.15,117.44,115.57,115.76,63771.0,115.3419,115.6275,113.7863,113.9734,63771.0
2024-09-18 15:00:00,115.68,116.13,114.84,115.85,64496.0,113.8946,114.3377,113.0676,114.062,64496.0
2024-09-18 15:30:00,115.89,116.11,115.0,115.18,161628.0,114.1014,114.318,113.2251,113.4023,161628.0
2024-09-19 09:30:00,118.78,119.4,117.23,118.82,109441.0,116.9468,117.5572,115.4207,116.9862,109441.0
2024-09-19 10:00:00,118.72,118.79,117.45,118.27,72065.0,116.8877,116.9566,115.6373,116.4446,72065.0
2024-09-19 10:30:00,118.4,119.07,118.29,118.71,27623.0,116.5726,117.2323,116.4643,116.8779,27623.0
2024-09-19 11:00:00,118.63,118.76,118.19,118.39,35496.0,116.7991,116.9271,116.3659,116.5628,35496.0
2024-09-19 11:30:00,118.45,119.03,118.23,119.0,69073.0,116.6219,117.1929,116.4053,117.1634,69073.0
2024-09-19 12:00:00,118.93,119.19,118.75,119.02,45598.0,117.0945,117.3504,116.9172,117.1831,45598.0
2024-09-19 12:30:00,119.07,119.15,118.65,118.91,42507.0,117.2323,117.3111,116.8188,117.0748,42507.0
2024-09-19 13:00:00,118.91,119.19,118.91,119.08,17314.0,117.0748,117.3504,117.0748,117.2421,17314.0
2024-09-19 13:30:00,119.16,119.34,118.91,118.92,65375.0,117.3209,117.4981,117.0748,117.0846,65375.0
2024-09-19 14:00:00,118.86,119.02,118.47,118.91,92843.0,117.0255,117.1831,116.6416,117.0748,92843.0
2024-09-19 14:30:00,118.99,119.13,118.7,119.04,39343.0,117.1535,117.2914,116.868,117.2028,39343.0
2024-09-19 15:00:00,119.01,119.45,118.72,119.41,62561.0,117.1732,117.6064,116.8877,117.567,62561.0
2024-09-19 15:30:00,119.41,120.16,119.38,120.1,252478.0,117.567,118.3055,117.5375,118.2464,252478.0
2024-09-20 09:30:00,116.62,118.46,116.62,117.83,428364.0,114.8201,116.6317,114.8201,116.0114,428364.0
2024-09-20 10:00:00,117.88,117.98,117.04,117.51,81077.0,116.0607,116.1591,115.2336,115.6964,81077.0
2024-09-20 10:30:00,117.37,117.96,117.22,117.42,155043.0,115.5585,116.1394,115.4108,115.6078,155043.0
2024-09-20 11:00:00,117.38,118.28,117.26,117.84,71028.0,115.5684,116.4545,115.4502,116.0213,71028.0
2024-09-20 11:30:00,117.82,118.66,117.59,118.57,37715.0,116.0016,116.8286,115.7751,116.74,37715.0
2024-09-20 12:00:00,118.51,118.62,118.26,118.47,35219.0,116.6809,116.7892,116.4348,116.6416,35219.0
2024-09-20 12:30:00,118.4,118.79,118.24,118.75,31268.0,116.5726,116.9566,116.4151,116.9172,31268.0
2024-09-20 13:00:00,118.78,119.19,118.5,118.8,69123.0,116.9468,117.3504,116.6711,116.9665,69123.0
2024-09-20 13:30:00,118.8,118.8,118.56,118.64,37067.0,116.9665,116.9665,116.7302,116.8089,37067.0
2024-09-20 14:00:00,118.66,118.66,118.27,118.54,57499.0,116.8286,116.8286,116.4446,116.7105,57499.0
2024-09-20 14:30:00,118.54,118.73,118.33,118.62,50935.0,116.7105,116.8975,116.5037,116.7892,50935.0
2024-09-20 15:00:00,118.59,118.97,118.38,118.7,83854.0,116.7597,117.1338,116.5529,116.868,83854.0
2024-09-20 15:30:00,118.72,119.99,118.46,119.9,565848.0,116.8877,118.1381,116.6317,118.0495,565848.0
2024-09-23 09:30:00,120.0,121.58,119.62,119.9,72916.0,118.1479,119.7036,117.7738,118.0495,72916.0
2024-09-23 10:00:00,119.91,121.0,119.91,120.89,36528.0,118.0593,119.1325,118.0593,119.0242,36528.0
2024-09-23 10:30:00,120.83,120.91,120.34,120.39,44898.0,118.9651,119.0439,118.4827,118.5319,44898.0
2024-09-23 11:00:00,120.4,120.84,120.29,120.71,28382.0,118.5418,118.975,118.4335,118.847,28382.0
2024-09-23 11:30:00,120.68,120.88,120.52,120.58,25792.0,118.8174,119.0144,118.6599,118.719,25792.0
2024-09-23 12:00:00,120.53,120.61,120.06,120.17,44092.0,118.6698,118.7485,118.207,118.3153,44092.0
2024-09-23 12:30:00,120.12,120.51,119.89,120.37,32654.0,118.2661,118.6501,118.0396,118.5122,32654.0
2024-09-23 13:00:00,120.33,120.72,120.22,120.72,27290.0,118.4728,118.8568,118.3645,118.8568,27290.0
2024-09-23 13:30:00,120.67,120.92,120.67,120.72,27593.0,118.8076,119.0537,118.8076,118.8568,27593.0
2024-09-23 14:00:00,120.74,120.87,120.48,120.71,32936.0,118.8765,119.0045,118.6205,118.847,32936.0
2024-09-23 14:30:00,120.72,120.85,120.62,120.82,36689.0,118.8568,118.9848,118.7584,118.9553,36689.0
2024-09-23 15:00:00,120.84,121.15,120.75,121.14,41968.0,118.975,119.2802,118.8864,119.2703,41968.0
2024-09-23 15:30:00,121.13,121.24,120.66,120.99,193827.0,119.2605,119.3688,118.7978,119.1227,193827.0
2024-09-24 09:30:00,123.25,125.0,123.12,124.86,84942.0,121.3478,123.0708,121.2198,122.9329,84942.0
2024-09-24 10:00:00,124.85,125.6,124.31,125.05,55292.0,122.9231,123.6615,122.3914,123.12,55292.0
2024-09-24 10:30:00,125.13,125.41,124.7,125.36,76925.0,123.1988,123.4744,122.7754,123.4252,76925.0
2024-09-24 11:00:00,125.33,125.7,125.1,125.7,45332.0,123.3957,123.76,123.1692,123.76,45332.0
2024-09-24 11:30:00,125.76,125.81,124.58,124.85,47435.0,123.819,123.8683,122.6573,122.9231,47435.0
2024-09-24 12:00:00,124.8,125.35,124.8,125.1,71054.0,122.8739,123.4154,122.8739,123.1692,71054.0
2024-09-24 12:30:00,125.1,125.47,125.06,125.35,15094.0,123.1692,123.5335,123.1298,123.4154,15094.0
2024-09-24 13:00:00,125.42,125.45,125.01,125.06,31584.0,123.4843,123.5138,123.0806,123.1298,31584.0
2024-09-24 13:30:00,125.09,125.46,125.0,125.16,52947.0,123.1594,123.5237,123.0708,123.2283,52947.0
2024-09-24 14:00:00,125.16,125.16,124.48,124.82,50661.0,123.2283,123.2283,122.5588,122.8936,50661.0
2024-09-24 14:30:00,124.81,125.06,124.68,124.92,24990.0,122.8837,123.1298,122.7557,122.992,24990.0
2024-09-24 15:00:00,124.89,125.17,124.75,125.13,26796.0,122.9625,123.2382,122.8246,123.1988,26796.0
2024-09-24 15:30:00,125.09,125.25,124.53,124.74,176820.0,123.1594,123.3169,122.608,122.8148,176820.0
2024-09-25 09:30:00,124.6,124.7,123.64,123.64,39699.0,122.6769,122.7754,121.7318,121.7318,39699.0
2024-09-25 10:00:00,123.84,124.64,123.71,123.84,29429.0,121.9287,122.7163,121.8007,121.9287,29429.0
2024-09-25 10:30:00,123.84,124.52,123.74,124.43,23639.0,121.9287,122.5982,121.8302,122.5096,23639.0
2024-09-25 11:00:00,124.43,124.61,124.3,124.3,14178.0,122.5096,122.6868,122.3816,122.3816,14178.0
2024-09-25 11:30:00,124.32,124.39,124.07,124.31,13136.0,122.4013,122.4702,122.1551,122.3914,13136.0
2024-09-25 12:00:00,124.29,124.73,124.15,124.15,15051.0,122.3717,122.8049,122.2339,122.2339,15051.0
2024-09-25 12:30:00,124.17,124.25,124.01,124.13,11459.0,122.2536,122.3323,122.0961,122.2142,11459.0
2024-09-25 13:00:00,124.12,124.25,123.71,123.76,30368.0,122.2044,122.3323,121.8007,121.8499,30368.0
2024-09-25 13:30:00,123.76,123.89,123.52,123.85,12492.0,121.8499,121.9779,121.6136,121.9385,12492.0
2024-09-25 14:00:00,123.83,123.93,123.57,123.88,16295.0,121.9188,122.0173,121.6628,121.9681,16295.0
2024-09-25 14:30:00,123.89,124.05,123.74,123.78,16579.0,121.9779,122.1354,121.8302,121.8696,16579.0
2024-09-25 15:00:00,123.76,123.87,123.54,123.6,15709.0,121.8499,121.9582,121.6333,121.6924,15709.0
2024-09-25 15:30:00,123.57,123.59,122.94,123.35,110902.0,121.6628,121.6825,121.0426,121.4462,110902.0
2024-09-26 09:30:00,126.31,127.08,124.97,126.33,55330.0,124.3606,125.1187,123.0412,124.3802,55330.0
2024-09-26 10:00:00,126.58,126.87,125.41,125.83,75265.0,124.6264,124.9119,123.4744,123.888,75265.0
2024-09-26 10:30:00,125.85,126.28,125.54,125.94,31671.0,123.9077,124.331,123.6024,123.9963,31671.0
2024-09-26 11:00:00,125.97,126.51,125.88,126.03,22859.0,124.0258,124.5575,123.9372,124.0849,22859.0
2024-09-26 11:30:00,126.03,126.55,125.87,126.46,21215.0,124.0849,124.5969,123.9273,124.5082,21215.0
2024-09-26 12:00:00,126.6,126.6,125.86,126.09,25971.0,124.6461,124.6461,123.9175,124.144,25971.0
2024-09-26 12:30:00,126.02,126.02,125.43,125.57,27848.0,124.075,124.075,123.4941,123.632,27848.0
2024-09-26 13:00:00,125.55,125.7,125.15,125.39,38093.0,123.6123,123.76,123.2185,123.4548,38093.0
2024-09-26 13:30:00,125.47,125.9,125.35,125.83,22764.0,123.5335,123.9569,123.4154,123.888,22764.0
2024-09-26 14:00:00,125.84,125.86,125.53,125.83,14191.0,123.8978,123.9175,123.5926,123.888,14191.0
2024-09-26 14:30:00,125.83,126.01,125.76,125.84,28694.0,123.888,124.0652,123.819,123.8978,28694.0
2024-09-26 15:00:00,125.79,125.89,124.99,125.05,31848.0,123.8486,123.947,123.0609,123.12,31848.0
2024-09-26 15:30:00,125.1,125.35,124.78,125.26,160173.0,123.1692,123.4154,122.8542,123.3268,160173.0
2024-09-27 09:30:00,126.14,126.98,125.77,126.39,11779.0,124.1932,125.0202,123.8289,124.4393,11779.0
2024-09-27 10:00:00,126.72,127.49,126.14,127.26,22541.0,124.7642,125.5223,124.1932,125.2959,22541.0
2024-09-27 10:30:00,127.24,128.0,127.24,127.57,24531.0,125.2762,126.0245,125.2762,125.6011,24531.0
2024-09-27 11:00:00,127.64,127.81,127.26,127.8,14849.0,125.67,125.8374,125.2959,125.8276,14849.0
2024-09-27 11:30:00,127.77,127.83,127.0,127.23,25046.0,125.798,125.8571,125.0399,125.2664,25046.0
2024-09-27 12:00:00,127.22,127.26,126.96,127.14,21122.0,125.2565,125.2959,125.0005,125.1777,21122.0
2024-09-27 12:30:00,127.14,127.18,126.82,126.85,10590.0,125.1777,125.2171,124.8627,124.8922,10590.0
2024-09-27 13:00:00,126.88,126.93,126.38,126.53,15216.0,124.9218,124.971,124.4295,124.5772,15216.0
2024-09-27 13:30:00,126.57,126.69,126.41,126.5,17355.0,124.6165,124.7347,124.459,124.5476,17355.0
2024-09-27 14:00:00,126.46,126.52,125.88,125.94,19314.0,124.5082,124.5673,123.9372,123.9963,19314.0
2024-09-27 14:30:00,125.94,126.41,125.76,126.31,14305.0,123.9963,124.459,123.819,124.3606,14305.0
2024-09-27 15:00:00,126.29,126.51,126.0,126.14,29040.0,124.3409,124.5575,124.0553,124.1932,29040.0
2024-09-27 15:30:00,126.11,126.45,125.93,125.99,176978.0,124.1636,124.4984,123.9864,124.0455,176978.0
2024-09-30 09:30:00,125.83,126.09,124.87,125.54,24898.0,124.34,124.5969,123.3913,124.0534,24898.0
2024-09-30 10:00:00,125.38,126.06,125.27,125.63,18263.0,123.8953,124.5672,123.7866,124.1423,18263.0
2024-09-30 10:30:00,125.74,126.5,125.72,126.41,12017.0,124.251,125.002,124.2313,124.9131,12017.0
2024-09-30 11:00:00,126.45,126.72,126.12,126.17,22596.0,124.9526,125.2194,124.6265,124.6759,22596.0
2024-09-30 11:30:00,126.09,126.18,125.23,125.25,24627.0,124.5969,124.6858,123.7471,123.7668,24627.0
2024-09-30 12:00:00,125.16,125.5,125.14,125.5,18256.0,123.6779,124.0139,123.6581,124.0139,18256.0
2024-09-30 12:30:00,125.43,125.68,125.41,125.68,6425.0,123.9447,124.1917,123.9249,124.1917,6425.0
2024-09-30 13:00:00,125.67,126.01,125.57,125.73,16595.0,124.1819,124.5178,124.083,124.2412,16595.0
2024-09-30 13:30:00,125.73,125.88,125.33,125.42,18562.0,124.2412,124.3894,123.8459,123.9348,18562.0
2024-09-30 14:00:00,125.31,125.31,124.55,124.83,25038.0,123.8261,123.8261,123.0751,123.3518,25038.0
2024-09-30 14:30:00,124.76,125.25,124.57,125.22,10549.0,123.2826,123.7668,123.0949,123.7372,10549.0
2024-09-30 15:00:00,125.13,125.51,124.91,125.4,13324.0,123.6483,124.0238,123.4309,123.9151,13324.0
2024-09-30 15:30:00,125.37,126.27,125.37,126.08,56445.0,123.8854,124.7748,123.8854,124.587,56445.0
2024-10-01 09:30:00,126.52,128.0,126.04,127.97,63465.0,125.0218,126.4843,124.5475,126.4546,63465.0
2024-10-01 10:00:00,127.65,128.5,127.0,127.93,54434.0,126.1384,126.9783,125.4961,126.4151,54434.0
2024-10-01 10:30:00,128.0,128.3,127.34,127.97,76258.0,126.4843,126.7807,125.8321,126.4546,76258.0
2024-10-01 11:00:00,128.01,128.18,127.18,128.17,38424.0,126.4942,126.6621,125.674,126.6523,38424.0
2024-10-01 11:30:00,128.01,128.55,127.95,128.4,8270.0,126.4942,127.0278,126.4349,126.8795,8270.0
2024-10-01 12:00:00,128.4,128.92,128.38,128.7,12035.0,126.8795,127.3934,126.8598,127.176,12035.0
2024-10-01 12:30:00,128.63,128.84,128.28,128.84,15900.0,127.1068,127.3143,126.761,127.3143,15900.0
2024-10-01 13:00:00,128.79,128.79,128.33,128.65,9654.0,127.2649,127.2649,126.8104,127.1266,9654.0
2024-10-01 13:30:00,128.57,129.22,128.56,129.16,11996.0,127.0475,127.6898,127.0376,127.6305,11996.0
2024-10-01 14:00:00,129.18,129.5,129.18,129.4,19913.0,127.6503,127.9665,127.6503,127.8677,19913.0
2024-10-01 14:30:00,129.4,129.47,128.78,129.1,24976.0,127.8677,127.9369,127.255,127.5712,24976.0
2024-10-01 15:00:00,129.08,129.48,128.91,129.38,20004.0,127.5515,127.9467,127.3835,127.8479,20004.0
2024-10-01 15:30:00,129.36,129.36,128.81,129.24,116539.0,127.8282,127.8282,127.2847,127.7096,116539.0
2024-10-02 09:30:00,129.57,130.67,129.22,130.28,76264.0,128.0357,129.1227,127.6898,128.7373,76264.0
2024-10-02 10:00:00,130.34,130.55,129.69,129.72,24181.0,128.7966,129.0041,128.1543,128.1839,24181.0
2024-10-02 10:30:00,129.64,130.39,129.39,129.99,32636.0,128.1048,128.846,127.8578,128.4507,32636.0
2024-10-02 11:00:00,129.93,130.1,129.52,129.61,28339.0,128.3914,128.5594,127.9863,128.0752,28339.0
2024-10-02 11:30:00,129.66,130.17,129.61,129.83,42694.0,128.1246,128.6286,128.0752,128.2926,42694.0
2024-10-02 12:00:00,129.77,129.97,128.82,128.95,43009.0,128.2333,128.4309,127.2946,127.423,43009.0
2024-10-02 12:30:00,128.9,128.91,128.38,128.63,36007.0,127.3736,127.3835,126.8598,127.1068,36007.0
2024-10-02 13:00:00,128.62,128.91,128.6,128.83,18189.0,127.0969,127.3835,127.0772,127.3044,18189.0
2024-10-02 13:30:00,128.85,128.97,128.69,128.86,17437.0,127.3242,127.4428,127.1661,127.3341,17437.0
2024-10-02 14:00:00,128.82,128.85,127.49,127.63,29552.0,127.2946,127.3242,125.9803,126.1187,29552.0
2024-10-02 14:30:00,127.54,127.86,127.54,127.63,24127.0,126.0297,126.3459,126.0297,126.1187,24127.0
2024-10-02 15:00:00,127.68,127.75,127.29,127.45,27895.0,126.1681,126.2372,125.7827,125.9408,27895.0
2024-10-02 15:30:00,127.4,127.75,127.22,127.59,103546.0,125.8914,126.2372,125.7135,126.0791,103546.0
2024-10-03 09:30:00,126.53,126.94,125.3,126.13,36551.0,125.0317,125.4368,123.8162,124.6364,36551.0
2024-10-03 10:00:00,126.05,127.69,126.05,127.37,25338.0,124.5574,126.1779,124.5574,125.8617,25338.0
2024-10-03 10:30:00,127.4,127.94,126.95,127.22,27208.0,125.8914,126.425,125.4467,125.7135,27208.0
2024-10-03 11:00:00,127.15,127.32,126.79,127.19,19965.0,125.6443,125.8123,125.2886,125.6839,19965.0
2024-10-03 11:30:00,127.2,127.53,126.96,127.02,63769.0,125.6937,126.0198,125.4566,125.5159,63769.0
2024-10-03 12:00:00,127.0,127.8,126.84,127.45,16402.0,125.4961,126.2866,125.338,125.9408,16402.0
2024-10-03 12:30:00,127.43,127.59,126.83,127.08,15663.0,125.921,126.0791,125.3281,125.5752,15663.0
2024-10-03 13:00:00,126.94,127.23,126.81,126.81,16181.0,125.4368,125.7234,125.3084,125.3084,16181.0
2024-10-03 13:30:00,126.78,127.11,126.63,126.84,17614.0,125.2787,125.6048,125.1305,125.338,17614.0
2024-10-03 14:00:00,126.87,127.19,126.76,127.05,15364.0,125.3677,125.6839,125.259,125.5455,15364.0
2024-10-03 14:30:00,127.04,127.21,126.99,127.0,17335.0,125.5356,125.7036,125.4862,125.4961,17335.0
2024-10-03 15:00:00,126.95,127.43,126.92,127.3,31248.0,125.4467,125.921,125.4171,125.7926,31248.0
2024-10-03 15:30:00,127.3,127.62,126.9,127.58,117779.0,125.7926,126.1088,125.3973,126.0692,117779.0
2024-10-04 09:30:00,130.17,130.78,128.87,129.6,42056.0,128.6286,129.2314,127.344,128.0653,42056.0
2024-10-04 10:00:00,129.51,130.3,129.28,129.38,26853.0,127.9764,128.757,127.7491,127.8479,26853.0
2024-10-04 10:30:00,129.21,129.85,128.69,128.94,15566.0,127.6799,128.3124,127.1661,127.4131,15566.0
2024-10-04 11:00:00,128.93,128.97,127.76,127.81,24513.0,127.4033,127.4428,126.2471,126.2965,24513.0
2024-10-04 11:30:00,127.83,129.14,127.66,129.09,13911.0,126.3163,127.6108,126.1483,127.5614,13911.0
2024-10-04 12:00:00,129.16,129.26,128.82,128.89,9553.0,127.6305,127.7293,127.2946,127.3637,9553.0
2024-10-04 12:30:00,128.9,129.32,128.79,129.09,10960.0,127.3736,127.7886,127.2649,127.5614,10960.0
2024-10-04 13:00:00,129.03,129.09,128.74,128.79,18477.0,127.5021,127.5614,127.2155,127.2649,18477.0
2024-10-04 13:30:00,128.63,128.69,127.87,127.91,14353.0,127.1068,127.1661,126.3558,126.3953,14353.0
2024-10-04 14:00:00,127.91,128.38,127.9,128.14,16633.0,126.3953,126.8598,126.3855,126.6226,16633.0
2024-10-04 14:30:00,128.12,128.29,127.94,128.26,8919.0,126.6028,126.7708,126.425,126.7412,8919.0
2024-10-04 15:00:00,128.19,128.39,128.08,128.33,17123.0,126.672,126.8697,126.5633,126.8104,17123.0
2024-10-04 15:30:00,128.3,128.47,127.79,128.22,78053.0,126.7807,126.9487,126.2768,126.7017,78053.0
2024-10-07 09:30:00,127.4,128.91,127.31,128.2,17045.0,125.8914,127.3835,125.8024,126.6819,17045.0
2024-10-07 10:00:00,128.3,128.65,127.77,127.82,11485.0,126.7807,127.1266,126.257,126.3064,11485.0
2024-10-07 10:30:00,127.9,128.04,127.63,127.81,15076.0,126.3855,126.5238,126.1187,126.2965,15076.0
2024-10-07 11:00:00,127.74,129.0,127.74,128.99,20443.0,126.2273,127.4724,126.2273,127.4625,20443.0
2024-10-07 11:30:00,128.95,129.92,128.91,129.85,61719.0,127.423,128.3815,127.3835,128.3124,61719.0
2024-10-07 12:00:00,129.91,130.1,129.33,129.34,52152.0,128.3717,128.5594,127.7985,127.8084,52152.0
2024-10-07 12:30:00,129.34,129.46,129.1,129.4,22138.0,127.8084,127.927,127.5712,127.8677,22138.0
2024-10-07 13:00:00,129.4,129.52,129.1,129.41,13013.0,127.8677,127.9863,127.5712,127.8776,13013.0
2024-10-07 13:30:00,129.36,129.64,129.0,129.21,19570.0,127.8282,128.1048,127.4724,127.6799,19570.0
2024-10-07 14:00:00,129.24,129.98,129.15,129.94,59075.0,127.7096,128.4408,127.6207,128.4013,59075.0
2024-10-07 14:30:00,129.89,130.19,129.08,129.41,51444.0,128.3519,128.6483,127.5515,127.8776,51444.0
2024-10-07 15:00:00,129.35,129.96,129.35,129.89,24941.0,127.8183,128.4211,127.8183,128.3519,24941.0
2024-10-07 15:30:00,129.85,130.18,129.61,130.09,89083.0,128.3124,128.6385,128.0752,128.5495,89083.0
2024-10-08 09:30:00,127.17,127.78,125.36,126.29,63364.0,125.6641,126.2669,123.8755,124.7945,63364.0
2024-10-08 10:00:00,126.17,126.97,126.17,126.87,42049.0,124.6759,125.4665,124.6759,125.3677,42049.0
2024-10-08 10:30:00,126.82,127.16,126.34,126.67,56708.0,125.3182,125.6542,124.8439,125.17,56708.0
2024-10-08 11:00:00,126.73,126.82,126.36,126.41,39573.0,125.2293,125.3182,124.8637,124.9131,39573.0
2024-10-08 11:30:00,126.41,127.04,126.33,126.72,26634.0,124.9131,125.5356,124.834,125.2194,26634.0
2024-10-08 12:00:00,126.67,127.18,126.59,127.18,16664.0,125.17,125.674,125.091,125.674,16664.0
2024-10-08 12:30:00,127.14,127.19,126.84,126.98,15695.0,125.6345,125.6839,125.338,125.4763,15695.0
2024-10-08 13:00:00,127.0,127.25,126.9,127.18,19316.0,125.4961,125.7432,125.3973,125.674,19316.0
2024-10-08 13:30:00,127.13,127.14,126.59,126.77,9374.0,125.6246,125.6345,125.091,125.2688,9374.0
2024-10-08 14:00:00,126.78,127.0,126.7,126.98,15091.0,125.2787,125.4961,125.1997,125.4763,15091.0
2024-10-08 14:30:00,126.99,127.29,126.8,127.27,23975.0,125.4862,125.7827,125.2985,125.7629,23975.0
2024-10-08 15:00:00,127.23,127.63,127.05,127.29,75527.0,125.7234,126.1187,125.5455,125.7827,75527.0
2024-10-08 15:30:00,127.29,127.55,127.0,127.03,126900.0,125.7827,126.0396,125.4961,125.5258,126900.0
2024-10-09 09:30:00,126.24,127.63,126.23,127.48,54170.0,124.7451,126.1187,124.7352,125.9704,54170.0
2024-10-09 10:00:00,127.52,128.1,126.92,127.23,27653.0,126.01,126.5831,125.4171,125.7234,27653.0
2024-10-09 10:30:00,127.22,128.27,127.22,128.27,40082.0,125.7135,126.7511,125.7135,126.7511,40082.0
2024-10-09 11:00:00,128.29,128.89,128.28,128.74,48298.0,126.7708,127.3637,126.761,127.2155,48298.0
2024-10-09 11:30:00,128.77,129.18,128.63,129.09,38919.0,127.2452,127.6503,127.1068,127.5614,38919.0
2024-10-09 12:00:00,129.14,129.8,129.01,129.66,46691.0,127.6108,128.263,127.4823,128.1246,46691.0
2024-10-09 12:30:00,129.66,129.9,129.53,129.68,75803.0,128.1246,128.3618,127.9962,128.1444,75803.0
2024-10-09 13:00:00,129.66,129.86,129.61,129.7,40904.0,128.1246,128.3222,128.0752,128.1641,40904.0
2024-10-09 13:30:00,129.69,130.0,129.53,129.92,54290.0,128.1543,128.4606,127.9962,128.3815,54290.0
2024-10-09 14:00:00,129.95,130.19,129.89,130.19,29719.0,128.4112,128.6483,128.3519,128.6483,29719.0
2024-10-09 14:30:00,130.19,130.21,129.57,129.72,28775.0,128.6483,128.6681,128.0357,128.1839,28775.0
2024-10-09 15:00:00,129.68,130.0,129.44,129.98,26359.0,128.1444,128.4606,127.9072,128.4408,26359.0
2024-10-09 15:30:00,129.97,130.46,129.92,130.19,147326.0,128.4309,128.9151,128.3815,128.6483,147326.0
2024-10-10 09:30:00,128.65,129.75,128.24,129.36,50357.0,127.1266,128.2135,126.7214,127.8282,50357.0
2024-10-10 10:00:00,129.32,129.58,128.97,128.97,21956.0,127.7886,128.0456,127.4428,127.4428,21956.0
2024-10-10 10:30:00,128.99,129.34,128.87,128.88,15242.0,127.4625,127.8084,127.344,127.3538,15242.0
2024-10-10 11:00:00,128.87,129.14,128.7,129.1,11826.0,127.344,127.6108,127.176,127.5712,11826.0
2024-10-10 11:30:00,129.11,129.24,128.83,129.06,9579.0,127.5811,127.7096,127.3044,127.5317,9579.0
2024-10-10 12:00:00,129.06,129.65,129.05,129.31,15552.0,127.5317,128.1147,127.5218,127.7788,15552.0
2024-10-10 12:30:00,129.31,129.32,128.59,128.61,15368.0,127.7788,127.7886,127.0673,127.087,15368.0
2024-10-10 13:00:00,128.6,128.91,128.36,128.86,16403.0,127.0772,127.3835,126.84,127.3341,16403.0
2024-10-10 13:30:00,128.83,128.91,128.33,128.65,11318.0,127.3044,127.3835,126.8104,127.1266,11318.0
2024-10-10 14:00:00,128.58,128.61,128.25,128.52,18065.0,127.0574,127.087,126.7313,126.9981,18065.0
2024-10-10 14:30:00,128.5,128.54,128.31,128.45,17162.0,126.9783,127.0179,126.7906,126.9289,17162.0
2024-10-10 15:00:00,128.44,128.62,128.04,128.09,34743.0,126.9191,127.0969,126.5238,126.5732,34743.0
2024-10-10 15:30:00,128.09,128.67,128.04,128.41,174334.0,126.5732,127.1463,126.5238,126.8894,174334.0
2024-10-11 09:30:00,128.44,129.5,128.44,129.01,23218.0,126.9191,127.9665,126.9191,127.4823,23218.0
2024-10-11 10:00:00,129.13,130.32,129.01,130.19,25826.0,127.6009,128.7768,127.4823,128.6483,25826.0
2024-10-11 10:30:00,130.21,130.38,130.01,130.23,33922.0,128.6681,128.8361,128.4705,128.6879,33922.0
2024-10-11 11:00:00,130.27,130.69,130.21,130.6,14345.0,128.7274,129.1424,128.6681,129.0535,14345.0
2024-10-11 11:30:00,130.55,130.62,130.4,130.49,14310.0,129.0041,129.0732,128.8558,128.9448,14310.0
2024-10-11 12:00:00,130.44,130.58,130.13,130.3,21842.0,128.8954,129.0337,128.589,128.757,21842.0
2024-10-11 12:30:00,130.27,130.65,130.24,130.4,19160.0,128.7274,129.1029,128.6977,128.8558,19160.0
2024-10-11 13:00:00,130.44,130.55,130.27,130.48,24244.0,128.8954,129.0041,128.7274,128.9349,24244.0
2024-10-11 13:30:00,130.44,130.68,130.39,130.56,14708.0,128.8954,129.1325,128.846,129.014,14708.0
2024-10-11 14:00:00,130.52,130.52,130.1,130.13,20062.0,128.9744,128.9744,128.5594,128.589,20062.0
2024-10-11 14:30:00,130.15,130.4,130.04,130.38,14481.0,128.6088,128.8558,128.5001,128.8361,14481.0
2024-10-11 15:00:00,130.35,130.41,130.23,130.25,15943.0,128.8064,128.8657,128.6879,128.7076,15943.0
2024-10-11 15:30:00,130.24,130.24,129.8,129.84,85306.0,128.6977,128.6977,128.263,128.3025,85306.0
2024-10-14 09:30:00,128.56,129.6,128.23,129.23,31494.0,127.0376,128.0653,126.7115,127.6997,31494.0
2024-10-14 10:00:00,128.98,128.98,127.69,127.85,10445.0,127.4527,127.4527,126.1779,126.336,10445.0
2024-10-14 10:30:00,127.92,128.83,127.86,128.74,12698.0,126.4052,127.3044,126.3459,127.2155,12698.0
2024-10-14 11:00:00,128.76,129.03,128.64,128.66,13350.0,127.2353,127.5021,127.1167,127.1365,13350.0
2024-10-14 11:30:00,128.65,128.7,128.3,128.6,17677.0,127.1266,127.176,126.7807,127.0772,17677.0
2024-10-14 12:00:00,128.62,128.89,128.6,128.88,8216.0,127.0969,127.3637,127.0772,127.3538,8216.0
2024-10-14 12:30:00,128.8,128.91,128.74,128.85,9190.0,127.2748,127.3835,127.2155,127.3242,9190.0
2024-10-14 13:00:00,128.81,129.53,128.76,129.25,50303.0,127.2847,127.9962,127.2353,127.7195,50303.0
2024-10-14 13:30:00,129.17,129.25,129.02,129.04,7775.0,127.6404,127.7195,127.4922,127.512,7775.0
2024-10-14 14:00:00,129.05,129.32,128.97,129.18,13162.0,127.5218,127.7886,127.4428,127.6503,13162.0
2024-10-14 14:30:00,129.22,129.44,129.05,129.23,19756.0,127.6898,127.9072,127.5218,127.6997,19756.0
2024-10-14 15:00:00,129.26,129.65,129.13,129.6,29133.0,127.7293,128.1147,127.6009,128.0653,29133.0
2024-10-14 15:30:00,129.58,130.27,129.51,130.18,85526.0,128.0456,128.7274,127.9764,128.6385,85526.0
2024-10-15 09:30:00,128.85,130.48,128.81,130.03,60922.0,127.3242,128.9349,127.2847,128.4902,60922.0
2024-10-15 10:00:00,130.15,131.42,129.96,130.72,45514.0,128.6088,129.8638,128.4211,129.1721,45514.0
2024-10-15 10:30:00,130.63,131.1,130.39,130.47,61170.0,129.0831,129.5476,128.846,128.925,61170.0
2024-10-15 11:00:00,130.47,130.59,129.55,129.6,24009.0,128.925,129.0436,128.0159,128.0653,24009.0
2024-10-15 11:30:00,129.71,130.19,129.59,129.65,44805.0,128.174,128.6483,128.0554,128.1147,44805.0
2024-10-15 12:00:00,129.6,129.96,129.56,129.78,33817.0,128.0653,128.4211,128.0258,128.2432,33817.0
2024-10-15 12:30:00,129.78,130.06,129.75,129.93,26397.0,128.2432,128.5199,128.2135,128.3914,26397.0
2024-10-15 13:00:00,129.99,129.99,129.38,129.67,21425.0,128.4507,128.4507,127.8479,128.1345,21425.0
2024-10-15 13:30:00,129.71,129.83,129.53,129.69,14874.0,128.174,128.2926,127.9962,128.1543,14874.0
2024-10-15 14:00:00,129.69,129.81,129.33,129.33,20591.0,128.1543,128.2728,127.7985,127.7985,20591.0
2024-10-15 14:30:00,129.33,129.42,129.18,129.24,19690.0,127.7985,127.8875,127.6503,127.7096,19690.0
2024-10-15 15:00:00,129.22,129.31,128.94,128.94,28053.0,127.6898,127.7788,127.4131,127.4131,28053.0
2024-10-15 15:30:00,128.93,129.08,128.33,128.48,154062.0,127.4033,127.5515,126.8104,126.9586,154062.0
2024-10-16 09:30:00,128.63,129.92,128.05,129.43,35231.0,127.1068,128.3815,126.5337,127.8973,35231.0
2024-10-16 10:00:00,129.35,129.5,128.91,129.35,32391.0,127.8183,127.9665,127.3835,127.8183,32391.0
2024-10-16 10:30:00,129.32,129.67,128.9,129.44,44782.0,127.7886,128.1345,127.3736,127.9072,44782.0
2024-10-16 11:00:00,129.47,129.48,128.68,128.87,21954.0,127.9369,127.9467,127.1562,127.344,21954.0
2024-10-16 11:30:00,128.9,128.93,128.48,128.59,19220.0,127.3736,127.4033,126.9586,127.0673,19220.0
2024-10-16 12:00:00,128.58,128.81,128.41,128.41,32460.0,127.0574,127.2847,126.8894,126.8894,32460.0
2024-10-16 12:30:00,128.46,128.6,128.12,128.12,17189.0,126.9388,127.0772,126.6028,126.6028,17189.0
2024-10-16 13:00:00,128.22,128.35,128.03,128.29,15484.0,126.7017,126.8301,126.5139,126.7708,15484.0
2024-10-16 13:30:00,128.31,128.6,128.26,128.5,16916.0,126.7906,127.0772,126.7412,126.9783,16916.0
2024-10-16 14:00:00,128.46,129.25,128.46,129.21,49388.0,126.9388,127.7195,126.9388,127.6799,49388.0
2024-10-16 14:30:00,129.21,129.37,128.92,129.05,24610.0,127.6799,127.838,127.3934,127.5218,24610.0
2024-10-16 15:00:00,129.0,129.23,128.89,129.07,40690.0,127.4724,127.6997,127.3637,127.5416,40690.0
2024-10-16 15:30:00,129.12,130.02,129.05,129.82,161669.0,127.591,128.4803,127.5218,128.2827,161669.0
2024-10-17 09:30:00,135.99,138.72,133.84,137.0,354785.0,134.3797,137.0773,132.2551,135.3777,354785.0
2024-10-17 10:00:00,137.0,137.56,135.87,136.47,246045.0,135.3777,135.9311,134.2611,134.854,246045.0
2024-10-17 10:30:00,136.5,136.56,135.0,135.99,137638.0,134.8836,134.9429,133.4014,134.3797,137638.0
2024-10-17 11:00:00,136.17,136.34,135.22,135.68,90814.0,134.5575,134.7255,133.6188,134.0733,90814.0
2024-10-17 11:30:00,135.73,136.43,135.68,135.88,79231.0,134.1227,134.8144,134.0733,134.271,79231.0
2024-10-17 12:00:00,135.94,136.19,135.55,136.03,57511.0,134.3302,134.5773,133.9449,134.4192,57511.0
2024-10-17 12:30:00,136.02,137.54,136.0,137.52,73667.0,134.4093,135.9113,134.3895,135.8915,73667.0
2024-10-17 13:00:00,137.51,137.72,136.88,136.97,75791.0,135.8817,136.0892,135.2591,135.3481,75791.0
2024-10-17 13:30:00,137.0,137.16,136.56,136.87,41225.0,135.3777,135.5358,134.9429,135.2492,41225.0
2024-10-17 14:00:00,136.87,136.92,136.25,136.5,29682.0,135.2492,135.2986,134.6366,134.8836,29682.0
2024-10-17 14:30:00,136.48,136.68,136.34,136.53,24706.0,134.8639,135.0615,134.7255,134.9133,24706.0
2024-10-17 15:00:00,136.53,137.2,136.31,136.61,106638.0,134.9133,135.5753,134.6959,134.9923,106638.0
2024-10-17 15:30:00,136.51,136.51,135.0,135.0,256081.0,134.8935,134.8935,133.4014,133.4014,256081.0
2024-10-18 09:30:00,136.77,137.86,136.34,136.5,164770.0,135.1504,136.2275,134.7255,134.8836,164770.0
2024-10-18 10:00:00,136.5,137.08,135.46,135.8,63331.0,134.8836,135.4567,133.8559,134.1919,63331.0
2024-10-18 10:30:00,135.83,137.02,135.75,136.84,51307.0,134.2215,135.3975,134.1425,135.2196,51307.0
2024-10-18 11:00:00,136.73,137.2,136.35,136.94,97756.0,135.1109,135.5753,134.7354,135.3184,97756.0
2024-10-18 11:30:00,136.94,137.75,136.94,137.16,64089.0,135.3184,136.1188,135.3184,135.5358,64089.0
2024-10-18 12:00:00,137.16,137.42,136.91,137.01,32113.0,135.5358,135.7927,135.2888,135.3876,32113.0
2024-10-18 12:30:00,136.91,137.2,136.7,137.06,31113.0,135.2888,135.5753,135.0812,135.437,31113.0
2024-10-18 13:00:00,137.12,137.79,136.99,137.4,35296.0,135.4963,136.1583,135.3678,135.773,35296.0
2024-10-18 13:30:00,137.34,137.46,137.18,137.22,39014.0,135.7137,135.8322,135.5556,135.5951,39014.0
2024-10-18 14:00:00,137.21,137.63,137.11,137.31,30801.0,135.5852,136.0002,135.4864,135.684,30801.0
2024-10-18 14:30:00,137.26,137.26,136.88,136.94,25585.0,135.6346,135.6346,135.2591,135.3184,25585.0
2024-10-18 15:00:00,136.94,136.99,136.67,136.71,36893.0,135.3184,135.3678,135.0516,135.0911,36893.0
2024-10-18 15:30:00,136.71,136.89,136.46,136.55,155558.0,135.0911,135.269,134.8441,134.933,155558.0
2024-10-21 09:30:00,136.99,137.01,135.29,135.49,42494.0,135.3678,135.3876,133.6879,133.8856,42494.0
2024-10-21 10:00:00,135.49,135.5,134.05,134.18,30248.0,133.8856,133.8955,132.4626,132.5911,30248.0
2024-10-21 10:30:00,134.17,134.48,133.41,134.32,37771.0,132.5812,132.8875,131.8302,132.7294,37771.0
2024-10-21 11:00:00,134.32,134.32,132.63,132.81,50897.0,132.7294,132.7294,131.0594,131.2373,50897.0
2024-10-21 11:30:00,132.76,133.59,132.76,133.23,28257.0,131.1879,132.0081,131.1879,131.6523,28257.0
2024-10-21 12:00:00,133.32,133.35,132.95,133.15,21355.0,131.7413,131.7709,131.3757,131.5733,21355.0
2024-10-21 12:30:00,133.15,133.26,132.69,133.03,23772.0,131.5733,131.682,131.1187,131.4547,23772.0
2024-10-21 13:00:00,133.0,133.0,132.74,132.92,20673.0,131.4251,131.4251,131.1681,131.346,20673.0
2024-10-21 13:30:00,132.91,133.35,132.73,133.34,25725.0,131.3361,131.7709,131.1583,131.761,25725.0
2024-10-21 14:00:00,133.34,133.34,132.7,133.01,32606.0,131.761,131.761,131.1286,131.4349,32606.0
2024-10-21 14:30:00,133.0,133.0,132.67,132.86,21822.0,131.4251,131.4251,131.099,131.2867,21822.0
2024-10-21 15:00:00,132.84,133.38,132.77,133.35,36944.0,131.267,131.8006,131.1978,131.7709,36944.0
2024-10-21 15:30:00,133.35,133.49,132.84,133.48,154441.0,131.7709,131.9093,131.267,131.8994,154441.0
2024-10-22 09:30:00,132.74,132.74,128.5,129.32,111183.0,131.1681,131.1681,126.9783,127.7886,111183.0
2024-10-22 10:00:00,129.46,129.63,128.13,129.19,41822.0,127.927,128.095,126.6127,127.6602,41822.0
2024-10-22 10:30:00,129.19,130.32,129.19,130.11,45873.0,127.6602,128.7768,127.6602,128.5693,45873.0
2024-10-22 11:00:00,130.17,130.73,130.06,130.6,21949.0,128.6286,129.1819,128.5199,129.0535,21949.0
2024-10-22 11:30:00,130.59,131.01,130.54,130.69,24464.0,129.0436,129.4586,128.9942,129.1424,24464.0
2024-10-22 12:00:00,130.69,131.2,130.69,131.14,33311.0,129.1424,129.6464,129.1424,129.5871,33311.0
2024-10-22 12:30:00,131.15,131.67,131.12,131.5,17645.0,129.597,130.1108,129.5673,129.9428,17645.0
2024-10-22 13:00:00,131.53,131.55,131.01,131.11,18852.0,129.9725,129.9922,129.4586,129.5574,18852.0
2024-10-22 13:30:00,131.12,132.01,131.11,131.97,15646.0,129.5673,130.4468,129.5574,130.4073,15646.0
2024-10-22 14:00:00,131.97,132.25,131.84,131.99,19056.0,130.4073,130.6839,130.2788,130.427,19056.0
2024-10-22 14:30:00,131.97,132.05,131.81,131.95,18205.0,130.4073,130.4863,130.2492,130.3875,18205.0
2024-10-22 15:00:00,131.89,132.63,131.81,132.42,31473.0,130.3282,131.0594,130.2492,130.8519,31473.0
2024-10-22 15:30:00,132.43,132.6,131.7,131.83,126330.0,130.8618,131.0298,130.1405,130.2689,126330.0
2024-10-23 09:30:00,131.96,133.24,131.25,132.51,62155.0,130.3974,131.6622,129.6958,130.9409,62155.0
2024-10-23 10:00:00,132.47,132.57,131.58,132.15,18118.0,130.9013,131.0002,130.0219,130.5851,18118.0
2024-10-23 10:30:00,132.14,132.17,131.74,132.08,20117.0,130.5752,130.6049,130.18,130.516,20117.0
2024-10-23 11:00:00,132.09,132.23,130.93,130.93,18874.0,130.5258,130.6642,129.3796,129.3796,18874.0
2024-10-23 11:30:00,130.87,131.55,130.73,131.51,28488.0,129.3203,129.9922,129.1819,129.9527,28488.0
2024-10-23 12:00:00,131.52,131.66,130.81,130.81,11622.0,129.9626,130.1009,129.261,129.261,11622.0
2024-10-23 12:30:00,130.81,130.97,130.67,130.82,35124.0,129.261,129.4191,129.1227,129.2709,35124.0
2024-10-23 13:00:00,130.8,130.83,130.02,130.25,22604.0,129.2511,129.2808,128.4803,128.7076,22604.0
2024-10-23 13:30:00,130.25,130.25,129.64,129.69,23679.0,128.7076,128.7076,128.1048,128.1543,23679.0
2024-10-23 14:00:00,129.63,129.68,129.1,129.43,20260.0,128.095,128.1444,127.5712,127.8973,20260.0
2024-10-23 14:30:00,129.46,129.66,129.2,129.37,18761.0,127.927,128.1246,127.6701,127.838,18761.0
2024-10-23 15:00:00,129.31,129.4,128.92,129.05,29908.0,127.7788,127.8677,127.3934,127.5218,29908.0
2024-10-23 15:30:00,129.03,129.07,128.47,128.62,152148.0,127.5021,127.5416,126.9487,127.0969,152148.0
2024-10-24 09:30:00,128.84,129.67,127.4,129.62,77631.0,127.3143,128.1345,125.8914,128.0851,77631.0
2024-10-24 10:00:00,129.58,130.1,128.68,129.09,60343.0,128.0456,128.5594,127.1562,127.5614,60343.0
2024-10-24 10:30:00,129.22,129.55,128.9,129.1,22089.0,127.6898,128.0159,127.3736,127.5712,22089.0
2024-10-24 11:00:00,129.17,129.17,128.34,128.5,23190.0,127.6404,127.6404,126.8202,126.9783,23190.0
2024-10-24 11:30:00,128.43,128.44,127.97,128.02,17269.0,126.9092,126.9191,126.4546,126.504,17269.0
2024-10-24 12:00:00,127.99,128.25,127.56,128.25,24531.0,126.4744,126.7313,126.0495,126.7313,24531.0
2024-10-24 12:30:00,128.23,128.82,128.23,128.75,18445.0,126.7115,127.2946,126.7115,127.2254,18445.0
2024-10-24 13:00:00,128.74,128.88,128.51,128.88,15379.0,127.2155,127.3538,126.9882,127.3538,15379.0
2024-10-24 13:30:00,128.84,129.22,128.83,128.91,18602.0,127.3143,127.6898,127.3044,127.3835,18602.0
2024-10-24 14:00:00,128.91,129.45,128.81,129.34,21619.0,127.3835,127.9171,127.2847,127.8084,21619.0
2024-10-24 14:30:00,129.33,129.47,129.11,129.15,23322.0,127.7985,127.9369,127.5811,127.6207,23322.0
2024-10-24 15:00:00,129.12,130.06,129.01,130.03,40362.0,127.591,128.5199,127.4823,128.4902,40362.0
2024-10-24 15:30:00,130.0,130.77,129.91,130.37,173796.0,128.4606,129.2215,128.3717,128.8262,173796.0
2024-10-25 09:30:00,130.92,131.64,130.21,131.01,48886.0,129.3697,130.0812,128.6681,129.4586,48886.0
2024-10-25 10:00:00,130.99,131.53,130.86,131.26,13466.0,129.4389,129.9725,129.3104,129.7057,13466.0
2024-10-25 10:30:00,131.31,131.31,130.38,130.46,14657.0,129.7551,129.7551,128.8361,128.9151,14657.0
2024-10-25 11:00:00,130.46,130.71,130.04,130.14,9850.0,128.9151,129.1622,128.5001,128.5989,9850.0
2024-10-25 11:30:00,130.17,130.39,130.13,130.16,10525.0,128.6286,128.846,128.589,128.6187,10525.0
2024-10-25 12:00:00,130.19,130.2,129.41,129.65,13214.0,128.6483,128.6582,127.8776,128.1147,13214.0
2024-10-25 12:30:00,129.59,130.1,129.58,129.8,10281.0,128.0554,128.5594,128.0456,128.263,10281.0
2024-10-25 13:00:00,129.82,129.83,129.13,129.43,15745.0,128.2827,128.2926,127.6009,127.8973,15745.0
2024-10-25 13:30:00,129.43,129.47,128.82,129.19,22855.0,127.8973,127.9369,127.2946,127.6602,22855.0
2024-10-25 14:00:00,129.19,129.61,129.05,129.61,12288.0,127.6602,128.0752,127.5218,128.0752,12288.0
2024-10-25 14:30:00,129.52,129.75,129.45,129.65,7845.0,127.9863,128.2135,127.9171,128.1147,7845.0
2024-10-25 15:00:00,129.64,129.75,129.26,129.38,17257.0,128.1048,128.2135,127.7293,127.8479,17257.0
2024-10-25 15:30:00,129.38,129.72,129.23,129.6,70146.0,127.8479,128.1839,127.6997,128.0653,70146.0
2024-10-28 09:30:00,131.51,132.21,130.59,131.74,46110.0,129.9527,130.6444,129.0436,130.18,46110.0
2024-10-28 10:00:00,131.72,133.75,131.63,133.7,58354.0,130.1602,132.1662,130.0713,132.1168,58354.0
2024-10-28 10:30:00,133.77,134.42,133.55,134.33,45765.0,132.1859,132.8282,131.9685,132.7393,45765.0
2024-10-28 11:00:00,134.37,135.14,134.3,134.89,30791.0,132.7788,133.5397,132.7097,133.2927,30791.0
2024-10-28 11:30:00,134.8,134.98,134.63,134.93,31381.0,133.2037,133.3816,133.0358,133.3322,31381.0
2024-10-28 12:00:00,134.96,135.1,134.62,134.85,21538.0,133.3619,133.5002,133.0259,133.2532,21538.0
2024-10-28 12:30:00,134.91,135.19,134.75,134.77,39021.0,133.3124,133.5891,133.1543,133.1741,39021.0
2024-10-28 13:00:00,134.89,135.49,134.77,135.48,28911.0,133.2927,133.8856,133.1741,133.8757,28911.0
2024-10-28 13:30:00,135.52,135.99,135.51,135.62,40798.0,133.9152,134.3797,133.9053,134.014,40798.0
2024-10-28 14:00:00,135.57,135.57,134.9,135.24,36112.0,133.9646,133.9646,133.3026,133.6385,36112.0
2024-10-28 14:30:00,135.19,135.53,135.05,135.28,13870.0,133.5891,133.9251,133.4508,133.6781,13870.0
2024-10-28 15:00:00,135.32,135.6,135.09,135.51,16095.0,133.7176,133.9943,133.4903,133.9053,16095.0
2024-10-28 15:30:00,135.47,135.9,135.46,135.73,101992.0,133.8658,134.2907,133.8559,134.1227,101992.0
2024-10-29 09:30:00,135.7,135.7,133.77,134.0,36643.0,134.0931,134.0931,132.1859,132.4132,36643.0
2024-10-29 10:00:00,133.78,135.79,133.78,135.06,29619.0,132.1958,134.182,132.1958,133.4607,29619.0
2024-10-29 10:30:00,134.91,136.03,134.83,135.62,31988.0,133.3124,134.4192,133.2334,134.014,31988.0
2024-10-29 11:00:00,135.58,135.58,134.82,134.99,21120.0,133.9745,133.9745,133.2235,133.3915,21120.0
2024-10-29 11:30:00,135.0,135.62,134.73,135.38,40797.0,133.4014,134.014,133.1346,133.7769,40797.0
2024-10-29 12:00:00,135.41,135.78,135.24,135.75,16532.0,133.8065,134.1721,133.6385,134.1425,16532.0
2024-10-29 12:30:00,135.69,135.94,135.17,135.69,42383.0,134.0832,134.3302,133.5694,134.0832,42383.0
2024-10-29 13:00:00,135.74,135.83,135.22,135.3,23661.0,134.1326,134.2215,133.6188,133.6978,23661.0
2024-10-29 13:30:00,135.36,135.79,134.85,135.65,30653.0,133.7571,134.182,133.2532,134.0437,30653.0
2024-10-29 14:00:00,135.64,135.79,135.36,135.46,11450.0,134.0338,134.182,133.7571,133.8559,11450.0
2024-10-29 14:30:00,135.46,135.69,135.25,135.25,23008.0,133.8559,134.0832,133.6484,133.6484,23008.0
2024-10-29 15:00:00,135.22,135.37,135.02,135.17,14315.0,133.6188,133.767,133.4211,133.5694,14315.0
2024-10-29 15:30:00,135.19,135.26,134.89,135.2,66053.0,133.5891,133.6583,133.2927,133.599,66053.0
2024-10-30 09:30:00,134.27,135.58,133.93,135.54,24564.0,132.68,133.9745,132.344,133.935,24564.0
2024-10-30 10:00:00,135.44,135.81,135.06,135.22,21356.0,133.8362,134.2018,133.4607,133.6188,21356.0
2024-10-30 10:30:00,135.09,135.39,134.26,134.4,17948.0,133.4903,133.7868,132.6701,132.8085,17948.0
2024-10-30 11:00:00,134.45,134.54,133.66,133.76,18393.0,132.8579,132.9468,132.0772,132.1761,18393.0
2024-10-30 11:30:00,133.75,134.17,133.46,133.83,58524.0,132.1662,132.5812,131.8796,132.2452,58524.0
2024-10-30 12:00:00,133.85,133.87,132.63,132.64,21521.0,132.265,132.2848,131.0594,131.0693,21521.0
2024-10-30 12:30:00,132.64,133.08,132.61,132.85,20493.0,131.0693,131.5041,131.0397,131.2768,20493.0
2024-10-30 13:00:00,132.85,133.15,132.52,132.52,12066.0,131.2768,131.5733,130.9507,130.9507,12066.0
2024-10-30 13:30:00,132.49,132.74,132.38,132.62,25239.0,130.9211,131.1681,130.8124,131.0496,25239.0
2024-10-30 14:00:00,132.58,133.27,132.57,133.22,20194.0,131.01,131.6919,131.0002,131.6425,20194.0
2024-10-30 14:30:00,133.11,133.14,132.73,133.05,18329.0,131.5338,131.5634,131.1583,131.4745,18329.0
2024-10-30 15:00:00,133.07,133.47,132.92,133.34,23566.0,131.4942,131.8895,131.346,131.761,23566.0
2024-10-30 15:30:00,133.33,133.45,132.6,132.74,123763.0,131.7512,131.8697,131.0298,131.1681,123763.0
2024-10-31 09:30:00,132.53,133.79,132.53,133.13,27182.0,130.9606,132.2057,130.9606,131.5535,27182.0
2024-10-31 10:00:00,133.0,133.19,131.77,131.8,24162.0,131.4251,131.6128,130.2096,130.2393,24162.0
2024-10-31 10:30:00,131.82,131.98,131.24,131.64,30458.0,130.259,130.4171,129.6859,130.0812,30458.0
2024-10-31 11:00:00,131.57,131.74,131.24,131.3,13829.0,130.012,130.18,129.6859,129.7452,13829.0
2024-10-31 11:30:00,131.3,131.54,130.97,131.49,14454.0,129.7452,129.9824,129.4191,129.9329,14454.0
2024-10-31 12:00:00,131.49,131.82,131.22,131.82,14192.0,129.9329,130.259,129.6661,130.259,14192.0
2024-10-31 12:30:00,131.78,132.16,131.78,132.15,8918.0,130.2195,130.595,130.2195,130.5851,8918.0
2024-10-31 13:00:00,132.23,132.34,132.04,132.04,8558.0,130.6642,130.7729,130.4764,130.4764,8558.0
2024-10-31 13:30:00,132.05,132.05,131.54,131.87,21807.0,130.4863,130.4863,129.9824,130.3084,21807.0
2024-10-31 14:00:00,131.79,132.12,131.67,131.75,20663.0,130.2294,130.5555,130.1108,130.1899,20663.0
2024-10-31 14:30:00,131.75,132.01,131.4,131.98,21594.0,130.1899,130.4468,129.844,130.4171,21594.0
2024-10-31 15:00:00,131.93,132.02,131.49,131.53,14363.0,130.3677,130.4567,129.9329,129.9725,14363.0
2024-10-31 15:30:00,131.46,131.46,130.42,130.48,174289.0,129.9033,129.9033,128.8756,128.9349,174289.0
2024-11-01 09:30:00,130.68,132.29,130.36,131.83,27586.0,129.1325,130.7235,128.8163,130.2689,27586.0
2024-11-01 10:00:00,132.05,132.13,131.49,132.12,7625.0,130.4863,130.5654,129.9329,130.5555,7625.0
2024-11-01 10:30:00,132.14,132.15,131.03,131.5,26796.0,130.5752,130.5851,129.4784,129.9428,26796.0
2024-11-01 11:00:00,131.29,132.14,131.12,132.14,12505.0,129.7353,130.5752,129.5673,130.5752,12505.0
2024-11-01 11:30:00,132.18,132.63,132.0,132.5,36732.0,130.6148,131.0594,130.4369,130.931,36732.0
2024-11-01 12:00:00,132.52,132.62,132.4,132.54,53838.0,130.9507,131.0496,130.8322,130.9705,53838.0
2024-11-01 12:30:00,132.53,132.65,132.3,132.46,34736.0,130.9606,131.0792,130.7334,130.8915,34736.0
2024-11-01 13:00:00,132.51,132.98,132.44,132.94,13042.0,130.9409,131.4053,130.8717,131.3658,13042.0
2024-11-01 13:30:00,132.93,132.98,132.64,132.96,66247.0,131.3559,131.4053,131.0693,131.3855,66247.0
2024-11-01 14:00:00,132.96,133.65,132.91,133.64,28856.0,131.3855,132.0674,131.3361,132.0575,28856.0
2024-11-01 14:30:00,133.64,133.88,133.49,133.71,21933.0,132.0575,132.2946,131.9093,132.1267,21933.0
2024-11-01 15:00:00,133.72,133.93,133.48,133.56,41010.0,132.1365,132.344,131.8994,131.9784,41010.0
2024-11-01 15:30:00,133.57,133.99,133.49,133.65,96855.0,131.9883,132.4033,131.9093,132.0674,96855.0
2024-11-04 09:30:00,133.5,135.05,132.65,134.21,73774.0,131.9191,133.4508,131.0792,132.6207,73774.0
2024-11-04 10:00:00,134.41,134.68,133.91,134.28,32313.0,132.8184,133.0852,132.3243,132.6899,32313.0
2024-11-04 10:30:00,134.31,134.74,134.11,134.61,17195.0,132.7195,133.1445,132.5219,133.016,17195.0
2024-11-04 11:00:00,134.6,134.75,133.91,133.91,47360.0,133.0061,133.1543,132.3243,132.3243,47360.0
2024-11-04 11:30:00,133.7,133.7,132.92,133.12,95364.0,132.1168,132.1168,131.346,131.5436,95364.0
2024-11-04 12:00:00,133.03,133.48,132.74,133.35,25436.0,131.4547,131.8994,131.1681,131.7709,25436.0
2024-11-04 12:30:00,133.47,133.88,133.38,133.78,37935.0,131.8895,132.2946,131.8006,132.1958,37935.0
2024-11-04 13:00:00,133.84,133.97,133.59,133.73,19973.0,132.2551,132.3836,132.0081,132.1464,19973.0
2024-11-04 13:30:00,133.72,133.85,133.67,133.72,15580.0,132.1365,132.265,132.0871,132.1365,15580.0
2024-11-04 14:00:00,133.75,134.15,133.68,134.05,27333.0,132.1662,132.5614,132.097,132.4626,27333.0
2024-11-04 14:30:00,134.05,134.31,133.89,134.05,43697.0,132.4626,132.7195,132.3045,132.4626,43697.0
2024-11-04 15:00:00,134.06,134.3,133.75,133.91,53818.0,132.4725,132.7097,132.1662,132.3243,53818.0
2024-11-04 15:30:00,133.93,134.04,133.1,133.59,93804.0,132.344,132.4527,131.5239,132.0081,93804.0
2024-11-05 09:30:00,133.08,135.12,131.8,134.84,59919.0,131.5041,133.52,130.2393,133.2433,59919.0
2024-11-05 10:00:00,134.9,135.03,134.0,134.97,33673.0,133.3026,133.431,132.4132,133.3717,33673.0
2024-11-05 10:30:00,135.02,135.71,134.75,134.75,36967.0,133.4211,134.103,133.1543,133.1543,36967.0
2024-11-05 11:00:00,134.65,135.67,134.65,135.33,18019.0,133.0555,134.0634,133.0555,133.7275,18019.0
2024-11-05 11:30:00,135.3,135.46,135.16,135.35,16395.0,133.6978,133.8559,133.5595,133.7472,16395.0
2024-11-05 12:00:00,135.34,135.61,135.14,135.55,25884.0,133.7374,134.0042,133.5397,133.9449,25884.0
2024-11-05 12:30:00,135.61,135.64,135.36,135.49,16833.0,134.0042,134.0338,133.7571,133.8856,16833.0
2024-11-05 13:00:00,135.52,135.65,135.29,135.34,13558.0,133.9152,134.0437,133.6879,133.7374,13558.0
2024-11-05 13:30:00,135.37,135.39,135.02,135.3,30047.0,133.767,133.7868,133.4211,133.6978,30047.0
2024-11-05 14:00:00,135.26,135.59,135.06,135.47,34613.0,133.6583,133.9844,133.4607,133.8658,34613.0
2024-11-05 14:30:00,135.39,135.5,135.09,135.09,22181.0,133.7868,133.8955,133.4903,133.4903,22181.0
2024-11-05 15:00:00,135.08,135.58,135.08,135.42,36419.0,133.4804,133.9745,133.4804,133.8164,36419.0
2024-11-05 15:30:00,135.43,135.75,135.15,135.67,100389.0,133.8263,134.1425,133.5496,134.0634,100389.0
2024-11-06 09:30:00,148.37,153.85,146.98,147.61,393112.0,146.6131,152.0282,145.2395,145.8621,393112.0
2024-11-06 10:00:00,147.61,151.5,147.0,150.94,154335.0,145.8621,149.706,145.2593,149.1526,154335.0
2024-11-06 10:30:00,150.77,153.51,150.25,152.92,145551.0,148.9846,151.6922,148.4708,151.1092,145551.0
2024-11-06 11:00:00,153.11,154.37,151.83,153.15,120424.0,151.2969,152.542,150.0321,151.3365,120424.0
2024-11-06 11:30:00,153.22,153.86,152.51,152.9,110617.0,151.4056,152.038,150.704,151.0894,110617.0
2024-11-06 12:00:00,152.87,152.87,151.72,152.69,85252.0,151.0598,151.0598,149.9234,150.8819,85252.0
2024-11-06 12:30:00,152.7,153.7,152.61,153.19,76303.0,150.8918,151.8799,150.8028,151.376,76303.0
2024-11-06 13:00:00,153.25,154.76,153.25,154.05,72413.0,151.4353,152.9274,151.4353,152.2258,72413.0
2024-11-06 13:30:00,154.05,154.63,153.16,153.69,137235.0,152.2258,152.7989,151.3463,151.8701,137235.0
2024-11-06 14:00:00,153.69,155.3,153.44,155.29,78602.0,151.8701,153.461,151.623,153.4511,78602.0
2024-11-06 14:30:00,155.18,155.56,153.85,154.38,90132.0,153.3424,153.7179,152.0282,152.5519,90132.0
2024-11-06 15:00:00,154.44,154.66,153.54,154.59,118892.0,152.6112,152.8286,151.7218,152.7594,118892.0
2024-11-06 15:30:00,154.65,155.22,154.07,154.28,382928.0,152.8187,153.3819,152.2456,152.4531,382928.0
2024-11-07 09:30:00,154.87,155.11,151.44,151.74,111581.0,153.0361,153.2732,149.6467,149.9431,111581.0
2024-11-07 10:00:00,151.86,152.51,150.71,150.81,83160.0,150.0617,150.704,148.9253,149.0242,83160.0
2024-11-07 10:30:00,150.95,151.16,149.56,150.19,56741.0,149.1625,149.37,147.789,148.4115,56741.0
2024-11-07 11:00:00,150.1,150.63,149.34,150.32,33400.0,148.3226,148.8463,147.5716,148.54,33400.0
2024-11-07 11:30:00,150.41,150.74,149.83,150.03,33232.0,148.6289,148.955,148.0558,148.2534,33232.0
2024-11-07 12:00:00,149.83,150.86,149.19,150.86,55928.0,148.0558,149.0736,147.4233,149.0736,55928.0
2024-11-07 12:30:00,150.72,150.76,149.94,150.08,18696.0,148.9352,148.9748,148.1645,148.3028,18696.0
2024-11-07 13:00:00,150.18,150.26,149.86,150.0,17487.0,148.4016,148.4807,148.0854,148.2238,17487.0
2024-11-07 13:30:00,149.95,149.97,149.01,149.18,37695.0,148.1743,148.1941,147.2455,147.4135,37695.0
2024-11-07 14:00:00,149.27,149.59,148.57,148.63,87824.0,147.5024,147.8186,146.8107,146.87,87824.0
2024-11-07 14:30:00,148.64,149.08,148.24,148.94,66368.0,146.8799,147.3146,146.4846,147.1763,66368.0
2024-11-07 15:00:00,148.95,148.97,148.06,148.19,85687.0,147.1862,147.206,146.3067,146.4352,85687.0
2024-11-07 15:30:00,148.21,148.36,147.41,147.98,205629.0,146.455,146.6032,145.6644,146.2277,205629.0
2024-11-08 09:30:00,147.51,148.12,146.13,147.27,46816.0,145.7632,146.366,144.3996,145.5261,46816.0
2024-11-08 10:00:00,147.47,148.57,147.32,147.51,20756.0,145.7237,146.8107,145.5755,145.7632,20756.0
2024-11-08 10:30:00,147.55,148.41,147.55,148.19,11309.0,145.8028,146.6526,145.8028,146.4352,11309.0
2024-11-08 11:00:00,148.25,149.68,148.2,148.66,31750.0,146.4945,147.9075,146.4451,146.8996,31750.0
2024-11-08 11:30:00,148.69,148.91,148.06,148.06,48436.0,146.9293,147.1467,146.3067,146.3067,48436.0
2024-11-08 12:00:00,148.03,149.09,147.94,148.97,48872.0,146.2771,147.3245,146.1881,147.206,48872.0
2024-11-08 12:30:00,148.97,149.36,148.2,148.37,30051.0,147.206,147.5913,146.4451,146.6131,30051.0
2024-11-08 13:00:00,148.25,148.58,148.1,148.4,15230.0,146.4945,146.8206,146.3463,146.6427,15230.0
2024-11-08 13:30:00,148.32,148.57,148.09,148.25,19043.0,146.5636,146.8107,146.3364,146.4945,19043.0
2024-11-08 14:00:00,148.24,148.88,148.11,148.34,14960.0,146.4846,147.117,146.3561,146.5834,14960.0
2024-11-08 14:30:00,148.35,148.76,148.19,148.56,13980.0,146.5933,146.9984,146.4352,146.8008,13980.0
2024-11-08 15:00:00,148.5,148.9,148.29,148.33,27123.0,146.7415,147.1368,146.534,146.5735,27123.0
2024-11-08 15:30:00,148.28,148.79,147.94,148.59,127344.0,146.5241,147.0281,146.1881,146.8305,127344.0
2024-11-11 09:30:00,150.05,151.0,148.03,148.84,27415.0,148.2732,149.2119,146.2771,147.0775,27415.0
2024-11-11 10:00:00,148.82,149.03,147.82,147.97,15210.0,147.0577,147.2652,146.0696,146.2178,15210.0
2024-11-11 10:30:00,147.9,149.02,147.77,148.91,27098.0,146.1486,147.2554,146.0202,147.1467,27098.0
2024-11-11 11:00:00,148.9,148.92,148.2,148.2,18319.0,147.1368,147.1565,146.4451,146.4451,18319.0
2024-11-11 11:30:00,148.19,149.16,148.03,149.11,17625.0,146.4352,147.3937,146.2771,147.3443,17625.0
2024-11-11 12:00:00,149.05,149.26,148.99,149.14,9422.0,147.285,147.4925,147.2257,147.3739,9422.0
2024-11-11 12:30:00,149.14,149.2,148.68,148.99,21108.0,147.3739,147.4332,146.9194,147.2257,21108.0
2024-11-11 13:00:00,149.01,149.02,147.87,148.2,18645.0,147.2455,147.2554,146.119,146.4451,18645.0
2024-11-11 13:30:00,148.01,148.65,147.91,148.65,10740.0,146.2573,146.8897,146.1585,146.8897,10740.0
2024-11-11 14:00:00,148.53,148.68,148.3,148.31,15726.0,146.7712,146.9194,146.5439,146.5538,15726.0
2024-11-11 14:30:00,148.3,148.3,147.95,147.95,15234.0,146.5439,146.5439,146.198,146.198,15234.0
2024-11-11 15:00:00,147.99,148.08,147.75,147.81,17025.0,146.2376,146.3265,146.0004,146.0597,17025.0
2024-11-11 15:30:00,147.79,147.95,147.55,147.82,66604.0,146.0399,146.198,145.8028,146.0696,66604.0
2024-11-12 09:30:00,146.0,146.69,144.83,144.83,37225.0,144.2711,144.9529,143.115,143.115,37225.0
2024-11-12 10:00:00,144.81,145.24,144.24,144.53,24976.0,143.0952,143.5201,142.532,142.8185,24976.0
2024-11-12 10:30:00,144.35,144.35,143.57,143.76,30509.0,142.6407,142.6407,141.8699,142.0576,30509.0
2024-11-12 11:00:00,143.77,144.0,143.15,143.26,26108.0,142.0675,142.2948,141.4549,141.5636,26108.0
2024-11-12 11:30:00,143.22,144.1,143.14,143.74,23003.0,141.524,142.3936,141.445,142.0379,23003.0
2024-11-12 12:00:00,143.72,144.35,143.71,144.33,10098.0,142.0181,142.6407,142.0082,142.6209,10098.0
2024-11-12 12:30:00,144.29,144.45,143.65,143.66,17757.0,142.5814,142.7395,141.9489,141.9588,17757.0
2024-11-12 13:00:00,143.54,144.52,143.54,144.4,16772.0,141.8403,142.8086,141.8403,142.6901,16772.0
2024-11-12 13:30:00,144.47,144.9,144.47,144.65,21939.0,142.7592,143.1841,142.7592,142.9371,21939.0
2024-11-12 14:00:00,144.61,145.01,144.61,144.85,10332.0,142.8976,143.2928,142.8976,143.1347,10332.0
2024-11-12 14:30:00,144.82,145.09,144.64,144.64,15210.0,143.1051,143.3719,142.9272,142.9272,15210.0
2024-11-12 15:00:00,144.58,144.67,144.35,144.37,24025.0,142.8679,142.9569,142.6407,142.6604,24025.0
2024-11-12 15:30:00,144.36,144.54,144.13,144.36,130879.0,142.6505,142.8284,142.4233,142.6505,130879.0
2024-11-13 09:30:00,143.86,144.87,143.23,143.76,21415.0,142.1565,143.1545,141.5339,142.0576,21415.0
2024-11-13 10:00:00,143.75,143.77,142.76,143.1,14374.0,142.0478,142.0675,141.0695,141.4055,14374.0
2024-11-13 10:30:00,142.8,143.63,142.8,143.19,17511.0,141.109,141.9292,141.109,141.4944,17511.0
2024-11-13 11:00:00,143.25,143.9,143.23,143.63,24179.0,141.5537,142.196,141.5339,141.9292,24179.0
2024-11-13 11:30:00,143.63,143.63,142.84,143.45,23703.0,141.9292,141.9292,141.1485,141.7513,23703.0
2024-11-13 12:00:00,143.5,143.99,143.4,143.74,11306.0,141.8007,142.2849,141.7019,142.0379,11306.0
2024-11-13 12:30:00,143.67,144.07,143.4,143.72,13849.0,141.9687,142.364,141.7019,142.0181,13849.0
2024-11-13 13:00:00,143.55,143.95,143.55,143.82,19142.0,141.8501,142.2454,141.8501,142.1169,19142.0
2024-11-13 13:30:00,143.79,143.9,143.33,143.53,22814.0,142.0873,142.196,141.6327,141.8304,22814.0
2024-11-13 14:00:00,143.59,143.65,143.25,143.44,10024.0,141.8897,141.9489,141.5537,141.7414,10024.0
2024-11-13 14:30:00,143.44,143.44,142.62,142.63,14330.0,141.7414,141.7414,140.9311,140.941,14330.0
2024-11-13 15:00:00,142.62,142.84,142.3,142.71,30498.0,140.9311,141.1485,140.6149,141.0201,30498.0
2024-11-13 15:30:00,142.61,142.75,141.67,141.83,162848.0,140.9213,141.0596,139.9924,140.1505,162848.0
2024-11-14 09:30:00,141.07,142.43,140.28,140.78,49146.0,139.3995,140.7434,138.6189,139.1129,49146.0
2024-11-14 10:00:00,140.61,140.92,139.56,140.29,60692.0,138.9449,139.2513,137.9074,138.6287,60692.0
2024-11-14 10:30:00,140.3,140.48,139.47,139.79,33428.0,138.6386,138.8165,137.8184,138.1347,33428.0
2024-11-14 11:00:00,139.7,139.93,139.38,139.43,32605.0,138.0457,138.273,137.7295,137.7789,32605.0
2024-11-14 11:30:00,139.51,139.66,138.66,138.74,58563.0,137.858,138.0062,137.018,137.0971,58563.0
2024-11-14 12:00:00,138.73,138.9,138.57,138.59,34219.0,137.0872,137.2552,136.9291,136.9489,34219.0
2024-11-14 12:30:00,138.59,138.67,137.92,138.28,42626.0,136.9489,137.0279,136.2868,136.6425,42626.0
2024-11-14 13:00:00,138.3,138.31,137.74,137.75,24269.0,136.6623,136.6722,136.1089,136.1188,24269.0
2024-11-14 13:30:00,137.73,137.81,137.46,137.59,47470.0,136.0991,136.1781,135.8322,135.9607,47470.0
2024-11-14 14:00:00,137.6,138.0,137.03,137.27,32503.0,135.9706,136.3659,135.4073,135.6445,32503.0
2024-11-14 14:30:00,137.23,137.58,137.11,137.18,51508.0,135.605,135.9508,135.4864,135.5556,51508.0
2024-11-14 15:00:00,137.18,137.32,136.72,137.16,70405.0,135.5556,135.6939,135.101,135.5358,70405.0
2024-11-14 15:30:00,137.1,137.92,136.87,137.83,323299.0,135.4765,136.2868,135.2492,136.1979,323299.0
2024-11-15 09:30:00,139.07,140.47,138.81,139.32,69700.0,137.4232,138.8066,137.1663,137.6702,69700.0
2024-11-15 10:00:00,139.41,139.41,138.61,138.9,30542.0,137.7592,137.7592,136.9686,137.2552,30542.0
2024-11-15 10:30:00,138.91,139.19,138.2,138.98,81752.0,137.2651,137.5418,136.5635,137.3342,81752.0
2024-11-15 11:00:00,138.92,140.22,138.89,139.69,85918.0,137.275,138.5596,137.2453,138.0358,85918.0
2024-11-15 11:30:00,139.71,139.81,139.13,139.59,23011.0,138.0556,138.1544,137.4825,137.937,23011.0
2024-11-15 12:00:00,139.51,139.51,138.92,139.07,24062.0,137.858,137.858,137.275,137.4232,24062.0
2024-11-15 12:30:00,139.03,139.58,138.92,139.19,41520.0,137.3837,137.9271,137.275,137.5418,41520.0
2024-11-15 13:00:00,139.22,139.27,138.94,139.17,13818.0,137.5714,137.6208,137.2947,137.522,13818.0
2024-11-15 13:30:00,139.13,139.18,138.68,138.93,45979.0,137.4825,137.5319,137.0378,137.2848,45979.0
2024-11-15 14:00:00,139.04,139.13,138.67,138.71,30023.0,137.3935,137.4825,137.0279,137.0674,30023.0
2024-11-15 14:30:00,138.68,139.28,138.63,139.0,45829.0,137.0378,137.6307,136.9884,137.354,45829.0
2024-11-15 15:00:00,139.0,139.58,138.98,139.42,39099.0,137.354,137.9271,137.3342,137.769,39099.0
2024-11-15 15:30:00,139.51,139.67,138.88,139.45,208942.0,137.858,138.0161,137.2354,137.7987,208942.0
2024-11-18 09:30:00,138.39,141.48,138.07,139.39,52812.0,136.7512,139.8046,136.435,137.7394,52812.0
2024-11-18 10:00:00,139.64,140.25,139.52,140.0,21235.0,137.9864,138.5892,137.8679,138.3422,21235.0
2024-11-18 10:30:00,139.89,140.25,139.73,139.84,19868.0,138.2335,138.5892,138.0754,138.1841,19868.0
2024-11-18 11:00:00,139.77,140.11,139.68,139.84,10813.0,138.1149,138.4509,138.026,138.1841,10813.0
2024-11-18 11:30:00,139.84,140.47,139.78,140.3,16327.0,138.1841,138.8066,138.1248,138.6386,16327.0
2024-11-18 12:00:00,140.24,140.25,139.57,140.1,17710.0,138.5793,138.5892,137.9173,138.441,17710.0
2024-11-18 12:30:00,140.01,140.46,139.93,140.46,17825.0,138.3521,138.7967,138.273,138.7967,17825.0
2024-11-18 13:00:00,140.38,140.38,139.59,139.71,19429.0,138.7177,138.7177,137.937,138.0556,19429.0
2024-11-18 13:30:00,139.69,139.91,139.56,139.84,12880.0,138.0358,138.2532,137.9074,138.1841,12880.0
2024-11-18 14:00:00,139.9,140.05,139.5,139.58,16439.0,138.2434,138.3916,137.8481,137.9271,16439.0
2024-11-18 14:30:00,139.67,139.99,139.59,139.94,25958.0,138.0161,138.3323,137.937,138.2829,25958.0
2024-11-18 15:00:00,139.95,140.36,139.77,140.16,51673.0,138.2928,138.6979,138.1149,138.5003,51673.0
2024-11-18 15:30:00,140.16,140.81,140.1,140.64,264690.0,138.5003,139.1426,138.441,138.9746,264690.0
2024-11-19 09:30:00,139.01,140.12,138.77,139.7,152096.0,137.3639,138.4607,137.1267,138.0457,152096.0
2024-11-19 10:00:00,139.51,140.0,139.21,139.97,100092.0,137.858,138.3422,137.5615,138.3125,100092.0
2024-11-19 10:30:00,139.94,140.16,139.74,140.02,47006.0,138.2829,138.5003,138.0852,138.3619,47006.0
2024-11-19 11:00:00,140.06,140.17,139.85,140.06,77727.0,138.4015,138.5102,138.1939,138.4015,77727.0
2024-11-19 11:30:00,140.06,140.16,139.55,140.06,31006.0,138.4015,138.5003,137.8975,138.4015,31006.0
2024-11-19 12:00:00,140.06,140.1,139.82,140.06,43119.0,138.4015,138.441,138.1643,138.4015,43119.0
2024-11-19 12:30:00,140.06,140.18,139.84,139.89,71907.0,138.4015,138.52,138.1841,138.2335,71907.0
2024-11-19 13:00:00,139.9,140.07,139.64,139.68,49910.0,138.2434,138.4113,137.9864,138.026,49910.0
2024-11-19 13:30:00,139.67,140.22,139.61,140.18,37740.0,138.0161,138.5596,137.9568,138.52,37740.0
2024-11-19 14:00:00,140.12,140.18,139.92,139.97,52726.0,138.4607,138.52,138.2631,138.3125,52726.0
2024-11-19 14:30:00,139.95,140.12,139.69,140.0,40834.0,138.2928,138.4607,138.0358,138.3422,40834.0
2024-11-19 15:00:00,140.0,140.19,139.87,140.03,63174.0,138.3422,138.5299,138.2137,138.3718,63174.0
2024-11-19 15:30:00,140.03,140.5,139.96,140.28,231382.0,138.3718,138.8362,138.3026,138.6189,231382.0
2024-11-20 09:30:00,141.64,143.61,141.25,142.9,81409.0,139.9627,141.9094,139.5774,141.2078,81409.0
2024-11-20 10:00:00,142.99,143.33,141.4,141.59,80071.0,141.2968,141.6327,139.7256,139.9133,80071.0
2024-11-20 10:30:00,141.4,142.83,141.26,142.76,107059.0,139.7256,141.1387,139.5872,141.0695,107059.0
2024-11-20 11:00:00,142.74,143.09,142.2,142.85,50481.0,141.0497,141.3956,140.5161,141.1584,50481.0
2024-11-20 11:30:00,142.85,144.57,142.76,144.04,56949.0,141.1584,142.8581,141.0695,142.3343,56949.0
2024-11-20 12:00:00,144.1,144.43,142.9,143.7,81870.0,142.3936,142.7197,141.2078,141.9984,81870.0
2024-11-20 12:30:00,143.66,144.74,143.58,144.57,73603.0,141.9588,143.026,141.8798,142.8581,73603.0
2024-11-20 13:00:00,144.57,144.63,144.08,144.28,54215.0,142.8581,142.9173,142.3739,142.5715,54215.0
2024-11-20 13:30:00,144.2,144.2,143.77,143.85,92518.0,142.4924,142.4924,142.0675,142.1466,92518.0
2024-11-20 14:00:00,143.85,144.05,143.5,143.99,71083.0,142.1466,142.3442,141.8007,142.2849,71083.0
2024-11-20 14:30:00,143.99,144.65,143.98,144.51,54406.0,142.2849,142.9371,142.275,142.7988,54406.0
2024-11-20 15:00:00,144.49,144.89,144.32,144.86,93155.0,142.779,143.1743,142.611,143.1446,93155.0
2024-11-20 15:30:00,144.9,144.95,143.7,144.04,343963.0,143.1841,143.2336,141.9984,142.3343,343963.0
2024-11-21 09:30:00,143.72,145.1,143.18,144.78,72317.0,142.0181,143.3818,141.4845,143.0656,72317.0
2024-11-21 10:00:00,144.78,146.04,144.66,145.1,41776.0,143.0656,144.3106,142.947,143.3818,41776.0
2024-11-21 10:30:00,145.05,146.33,145.05,146.02,93481.0,143.3324,144.5972,143.3324,144.2909,93481.0
2024-11-21 11:00:00,146.03,146.03,144.97,145.32,22146.0,144.3008,144.3008,143.2533,143.5992,22146.0
2024-11-21 11:30:00,145.38,145.38,144.79,144.9,70859.0,143.6585,143.6585,143.0754,143.1841,70859.0
2024-11-21 12:00:00,144.82,145.87,144.75,145.87,63698.0,143.1051,144.1427,143.0359,144.1427,63698.0
2024-11-21 12:30:00,145.92,146.36,145.87,146.18,71304.0,144.1921,144.6269,144.1427,144.449,71304.0
2024-11-21 13:00:00,146.28,146.96,146.23,146.94,22215.0,144.5478,145.2198,144.4984,145.2,22215.0
2024-11-21 13:30:00,146.94,146.97,146.34,146.66,39589.0,145.2,145.2296,144.6071,144.9233,39589.0
2024-11-21 14:00:00,146.64,147.15,146.61,147.15,29855.0,144.9035,145.4075,144.8739,145.4075,29855.0
2024-11-21 14:30:00,147.08,147.18,146.85,147.11,34299.0,145.3383,145.4371,145.1111,145.368,34299.0
2024-11-21 15:00:00,147.08,147.13,146.28,146.38,45966.0,145.3383,145.3877,144.5478,144.6466,45966.0
2024-11-21 15:30:00,146.39,146.53,144.82,144.95,301818.0,144.6565,144.7948,143.1051,143.2336,301818.0
2024-11-22 09:30:00,144.08,145.49,144.04,145.02,54081.0,142.3739,143.7672,142.3343,143.3027,54081.0
2024-11-22 10:00:00,144.95,146.34,144.85,145.53,37024.0,143.2336,144.6071,143.1347,143.8067,37024.0
2024-11-22 10:30:00,145.88,146.33,145.56,145.72,23510.0,144.1525,144.5972,143.8363,143.9944,23510.0
2024-11-22 11:00:00,145.65,145.65,144.71,144.83,27744.0,143.9253,143.9253,142.9964,143.115,27744.0
2024-11-22 11:30:00,144.89,145.19,144.65,144.89,32325.0,143.1743,143.4707,142.9371,143.1743,32325.0
2024-11-22 12:00:00,144.82,145.49,144.82,145.45,19168.0,143.1051,143.7672,143.1051,143.7276,19168.0
2024-11-22 12:30:00,145.4,145.74,144.67,145.03,96003.0,143.6782,144.0142,142.9569,143.3126,96003.0
2024-11-22 13:00:00,144.99,145.01,142.72,143.28,101503.0,143.2731,143.2928,141.03,141.5833,101503.0
2024-11-22 13:30:00,143.31,143.46,142.9,143.02,89212.0,141.613,141.7612,141.2078,141.3264,89212.0
2024-11-22 14:00:00,143.03,143.86,142.99,143.27,56096.0,141.3363,142.1565,141.2968,141.5734,56096.0
2024-11-22 14:30:00,143.22,143.4,142.78,142.81,58935.0,141.524,141.7019,141.0893,141.1189,58935.0
2024-11-22 15:00:00,142.88,143.47,142.52,143.03,53830.0,141.1881,141.7711,140.8323,141.3363,53830.0
2024-11-22 15:30:00,143.01,143.97,142.93,143.57,145957.0,141.3165,142.2652,141.2375,141.8699,145957.0
2024-11-25 09:30:00,144.23,145.31,143.63,145.02,55931.0,142.5221,143.5893,141.9292,143.3027,55931.0
2024-11-25 10:00:00,145.2,146.48,145.01,146.12,56108.0,143.4806,144.7454,143.2928,144.3897,56108.0
2024-11-25 10:30:00,146.05,146.05,145.52,145.78,35401.0,144.3205,144.3205,143.7968,144.0537,35401.0
2024-11-25 11:00:00,145.78,146.48,145.52,145.58,29777.0,144.0537,144.7454,143.7968,143.8561,29777.0
2024-11-25 11:30:00,145.64,145.95,145.43,145.86,30124.0,143.9154,144.2217,143.7079,144.1328,30124.0
2024-11-25 12:00:00,145.87,146.23,145.4,145.51,44087.0,144.1427,144.4984,143.6782,143.7869,44087.0
2024-11-25 12:30:00,145.52,145.91,145.13,145.13,33996.0,143.7968,144.1822,143.4114,143.4114,33996.0
2024-11-25 13:00:00,145.19,146.21,145.19,146.17,37756.0,143.4707,144.4786,143.4707,144.4391,37756.0
2024-11-25 13:30:00,146.17,146.63,146.01,146.14,41750.0,144.4391,144.8937,144.281,144.4095,41750.0
2024-11-25 14:00:00,146.14,146.51,145.52,145.57,32647.0,144.4095,144.7751,143.7968,143.8462,32647.0
2024-11-25 14:30:00,145.56,145.72,145.04,145.1,23320.0,143.8363,143.9944,143.3225,143.3818,23320.0
2024-11-25 15:00:00,145.14,145.49,145.08,145.37,28641.0,143.4213,143.7672,143.362,143.6486,28641.0
2024-11-25 15:30:00,145.34,145.94,144.79,144.96,129184.0,143.6189,144.2118,143.0754,143.2434,129184.0
2024-11-26 09:30:00,146.0,148.81,145.89,146.08,144048.0,144.2711,147.0478,144.1624,144.3502,144048.0
2024-11-26 10:00:00,146.27,146.28,143.35,143.9,45825.0,144.5379,144.5478,141.6525,142.196,45825.0
2024-11-26 10:30:00,143.99,144.32,143.25,144.05,25671.0,142.2849,142.611,141.5537,142.3442,25671.0
2024-11-26 11:00:00,144.05,144.43,143.6,143.91,32816.0,142.3442,142.7197,141.8995,142.2059,32816.0
2024-11-26 11:30:00,143.91,144.57,143.78,143.97,17460.0,142.2059,142.8581,142.0774,142.2652,17460.0
2024-11-26 12:00:00,143.9,144.13,143.47,143.95,21509.0,142.196,142.4233,141.7711,142.2454,21509.0
2024-11-26 12:30:00,143.95,144.07,143.65,143.88,13887.0,142.2454,142.364,141.9489,142.1762,13887.0
2024-11-26 13:00:00,143.83,144.07,143.55,143.56,14598.0,142.1268,142.364,141.8501,141.86,14598.0
2024-11-26 13:30:00,143.55,143.84,143.45,143.71,10112.0,141.8501,142.1367,141.7513,142.0082,10112.0
2024-11-26 14:00:00,143.68,143.9,143.37,143.73,16691.0,141.9786,142.196,141.6723,142.028,16691.0
2024-11-26 14:30:00,143.84,143.99,143.37,143.69,22382.0,142.1367,142.2849,141.6723,141.9885,22382.0
2024-11-26 15:00:00,143.77,143.82,143.26,143.26,8618.0,142.0675,142.1169,141.5636,141.5636,8618.0
2024-11-26 15:30:00,143.3,143.82,143.21,143.58,61261.0,141.6031,142.1169,141.5142,141.8798,61261.0
2024-11-27 09:30:00,144.5,145.43,143.05,144.0,28530.0,142.7889,143.7079,141.3561,142.2948,28530.0
2024-11-27 10:00:00,144.02,144.56,142.52,143.06,19242.0,142.3146,142.8482,140.8323,141.3659,19242.0
2024-11-27 10:30:00,143.0,143.4,142.5,143.29,16917.0,141.3066,141.7019,140.8126,141.5932,16917.0
2024-11-27 11:00:00,143.29,144.25,143.2,143.8,20897.0,141.5932,142.5418,141.5043,142.0972,20897.0
2024-11-27 11:30:00,143.73,144.11,143.65,143.78,12450.0,142.028,142.4035,141.9489,142.0774,12450.0
2024-11-27 12:00:00,143.69,144.16,143.42,143.92,10036.0,141.9885,142.4529,141.7217,142.2158,10036.0
2024-11-27 12:30:00,143.92,144.33,143.81,144.23,20487.0,142.2158,142.6209,142.1071,142.5221,20487.0
2024-11-27 13:00:00,144.21,144.45,144.12,144.12,17076.0,142.5023,142.7395,142.4134,142.4134,17076.0
2024-11-27 13:30:00,144.11,144.36,144.11,144.36,7605.0,142.4035,142.6505,142.4035,142.6505,7605.0
2024-11-27 14:00:00,144.36,144.57,144.23,144.28,27402.0,142.6505,142.8581,142.5221,142.5715,27402.0
2024-11-27 14:30:00,144.25,144.43,143.98,144.15,19876.0,142.5418,142.7197,142.275,142.443,19876.0
2024-11-27 15:00:00,144.22,144.26,143.9,144.18,13982.0,142.5122,142.5517,142.196,142.4727,13982.0
2024-11-27 15:30:00,144.23,144.23,143.68,143.72,104470.0,142.5221,142.5221,141.9786,142.0181,104470.0
2024-11-29 09:30:00,144.36,145.9,144.13,145.41,37685.0,142.6505,144.1723,142.4233,143.6881,37685.0
2024-11-29 10:00:00,145.31,145.54,144.64,145.33,18901.0,143.5893,143.8166,142.9272,143.6091,18901.0
2024-11-29 10:30:00,145.29,145.9,145.11,145.63,19117.0,143.5695,144.1723,143.3917,143.9055,19117.0
2024-11-29 11:00:00,145.72,145.79,145.36,145.45,13453.0,143.9944,144.0636,143.6387,143.7276,13453.0
2024-11-29 11:30:00,145.53,145.53,145.08,145.47,15196.0,143.8067,143.8067,143.362,143.7474,15196.0
2024-11-29 12:00:00,145.42,145.7,145.3,145.5,12424.0,143.698,143.9747,143.5794,143.777,12424.0
2024-11-29 12:30:00,145.5,146.08,145.2,145.36,75555.0,143.777,144.3502,143.4806,143.6387,75555.0
2024-12-02 09:30:00,145.24,145.83,144.64,145.8,46613.0,143.5201,144.1031,142.9272,144.0735,46613.0
2024-12-02 10:00:00,145.8,145.8,144.64,144.95,28624.0,144.0735,144.0735,142.9272,143.2336,28624.0
2024-12-02 10:30:00,144.93,145.38,144.48,144.93,32519.0,143.2138,143.6585,142.7691,143.2138,32519.0
2024-12-02 11:00:00,144.77,144.96,144.57,144.84,19629.0,143.0557,143.2434,142.8581,143.1249,19629.0
2024-12-02 11:30:00,144.87,145.13,144.68,144.97,40790.0,143.1545,143.4114,142.9668,143.2533,40790.0
2024-12-02 12:00:00,145.05,145.37,144.87,145.33,17197.0,143.3324,143.6486,143.1545,143.6091,17197.0
2024-12-02 12:30:00,145.25,145.84,145.22,145.77,14056.0,143.53,144.113,143.5004,144.0438,14056.0
2024-12-02 13:00:00,145.8,146.03,145.54,145.86,11542.0,144.0735,144.3008,143.8166,144.1328,11542.0
2024-12-02 13:30:00,146.05,146.05,145.59,145.99,16757.0,144.3205,144.3205,143.866,144.2612,16757.0
2024-12-02 14:00:00,145.98,146.03,145.14,145.32,16680.0,144.2514,144.3008,143.4213,143.5992,16680.0
2024-12-02 14:30:00,145.31,145.42,144.98,145.27,15287.0,143.5893,143.698,143.2632,143.5498,15287.0
2024-12-02 15:00:00,145.27,145.31,144.62,144.83,22352.0,143.5498,143.5893,142.9075,143.115,22352.0
2024-12-02 15:30:00,144.83,145.11,144.57,144.84,87518.0,143.115,143.3917,142.8581,143.1249,87518.0
2024-12-03 09:30:00,145.53,145.85,144.16,144.98,34766.0,143.8067,144.1229,142.4529,143.2632,34766.0
2024-12-03 10:00:00,144.89,145.6,144.16,144.27,33669.0,143.1743,143.8759,142.4529,142.5616,33669.0
2024-12-03 10:30:00,144.08,144.41,143.87,144.01,27571.0,142.3739,142.6999,142.1663,142.3047,27571.0
2024-12-03 11:00:00,143.92,144.15,143.5,144.08,21246.0,142.2158,142.443,141.8007,142.3739,21246.0
2024-12-03 11:30:00,144.16,144.37,143.6,143.69,18747.0,142.4529,142.6604,141.8995,141.9885,18747.0
2024-12-03 12:00:00,143.72,143.87,143.3,143.41,18634.0,142.0181,142.1663,141.6031,141.7118,18634.0
2024-12-03 12:30:00,143.52,143.89,143.48,143.64,21449.0,141.8205,142.1861,141.781,141.9391,21449.0
2024-12-03 13:00:00,143.7,143.83,143.49,143.56,14437.0,141.9984,142.1268,141.7908,141.86,14437.0
2024-12-03 13:30:00,143.53,143.63,143.18,143.22,24227.0,141.8304,141.9292,141.4845,141.524,24227.0
2024-12-03 14:00:00,143.2,143.2,142.82,143.08,26523.0,141.5043,141.5043,141.1288,141.3857,26523.0
2024-12-03 14:30:00,143.07,143.18,142.83,143.15,27076.0,141.3758,141.4845,141.1387,141.4549,27076.0
2024-12-03 15:00:00,143.15,143.24,142.69,142.97,52032.0,141.4549,141.5438,141.0003,141.277,52032.0
2024-12-03 15:30:00,142.96,143.24,142.46,143.2,198967.0,141.2671,141.5438,140.773,141.5043,198967.0
2024-12-04 09:30:00,143.37,143.68,142.44,143.22,42960.0,141.6723,141.9786,140.7533,141.524,42960.0
2024-12-04 10:00:00,143.38,143.38,141.33,141.44,38138.0,141.6821,141.6821,139.6564,139.7651,38138.0
2024-12-04 10:30:00,141.44,141.74,140.95,141.49,38640.0,139.7651,140.0616,139.2809,139.8145,38640.0
2024-12-04 11:00:00,141.53,142.62,141.52,142.49,38785.0,139.8541,140.9311,139.8442,140.8027,38785.0
2024-12-04 11:30:00,142.47,143.02,142.06,142.12,23926.0,140.7829,141.3264,140.3778,140.4371,23926.0
2024-12-04 12:00:00,142.31,142.38,141.73,141.75,23448.0,140.6248,140.694,140.0517,140.0714,23448.0
2024-12-04 12:30:00,141.83,141.97,141.7,141.81,24653.0,140.1505,140.2888,140.022,140.1307,24653.0
2024-12-04 13:00:00,141.9,142.11,141.19,141.23,21639.0,140.2197,140.4272,139.5181,139.5576,21639.0
2024-12-04 13:30:00,141.13,141.65,140.83,141.42,32333.0,139.4588,139.9726,139.1623,139.7454,32333.0
2024-12-04 14:00:00,141.41,141.46,141.08,141.19,21581.0,139.7355,139.7849,139.4094,139.5181,21581.0
2024-12-04 14:30:00,141.16,141.23,140.79,140.82,20623.0,139.4884,139.5576,139.1228,139.1525,20623.0
2024-12-04 15:00:00,140.78,141.11,140.69,141.07,25096.0,139.1129,139.439,139.024,139.3995,25096.0
2024-12-04 15:30:00,141.14,141.76,141.01,141.25,163137.0,139.4687,140.0813,139.3402,139.5774,163137.0
2024-12-05 09:30:00,141.25,141.25,139.01,140.16,33011.0,139.5774,139.5774,137.3639,138.5003,33011.0
2024-12-05 10:00:00,140.33,140.39,138.2,138.38,30964.0,138.6683,138.7276,136.5635,136.7414,30964.0
2024-12-05 10:30:00,138.22,139.09,138.0,138.62,50394.0,136.5832,137.4429,136.3659,136.9785,50394.0
2024-12-05 11:00:00,138.69,138.94,138.34,138.89,52656.0,137.0477,137.2947,136.7018,137.2453,52656.0
2024-12-05 11:30:00,138.97,139.07,138.25,138.57,28875.0,137.3244,137.4232,136.6129,136.9291,28875.0
2024-12-05 12:00:00,138.55,138.57,137.89,137.93,23353.0,136.9093,136.9291,136.2572,136.2967,23353.0
2024-12-05 12:30:00,137.89,138.74,137.75,138.54,38890.0,136.2572,137.0971,136.1188,136.8995,38890.0
2024-12-05 13:00:00,138.53,138.59,137.87,138.22,32657.0,136.8896,136.9489,136.2374,136.5832,32657.0
2024-12-05 13:30:00,138.21,139.01,138.2,138.82,45358.0,136.5734,137.3639,136.5635,137.1761,45358.0
2024-12-05 14:00:00,138.78,139.07,138.46,138.82,20769.0,137.1366,137.4232,136.8204,137.1761,20769.0
2024-12-05 14:30:00,138.81,138.88,138.5,138.5,39546.0,137.1663,137.2354,136.8599,136.8599,39546.0
2024-12-05 15:00:00,138.49,138.49,138.06,138.34,34669.0,136.8501,136.8501,136.4251,136.7018,34669.0
2024-12-05 15:30:00,138.32,138.94,138.29,138.76,123492.0,136.6821,137.2947,136.6524,137.1169,123492.0
2024-12-06 09:30:00,139.0,139.08,137.07,137.8,68065.0,137.354,137.4331,135.4469,136.1682,68065.0
2024-12-06 10:00:00,137.78,138.53,137.15,137.15,46743.0,136.1485,136.8896,135.5259,135.5259,46743.0
2024-12-06 10:30:00,137.24,138.13,137.12,137.74,29043.0,135.6149,136.4943,135.4963,136.1089,29043.0
2024-12-06 11:00:00,137.74,137.78,137.16,137.38,28501.0,136.1089,136.1485,135.5358,135.7532,28501.0
2024-12-06 11:30:00,137.34,137.46,137.05,137.24,27697.0,135.7137,135.8322,135.4271,135.6149,27697.0
2024-12-06 12:00:00,137.24,137.34,136.97,137.25,33870.0,135.6149,135.7137,135.3481,135.6247,33870.0
2024-12-06 12:30:00,137.24,137.3,136.87,137.11,35654.0,135.6149,135.6741,135.2492,135.4864,35654.0
2024-12-06 13:00:00,137.14,137.74,137.14,137.56,46582.0,135.516,136.1089,135.516,135.9311,46582.0
2024-12-06 13:30:00,137.54,137.78,137.28,137.75,30230.0,135.9113,136.1485,135.6544,136.1188,30230.0
2024-12-06 14:00:00,137.75,137.85,137.52,137.78,25020.0,136.1188,136.2176,135.8915,136.1485,25020.0
2024-12-06 14:30:00,137.8,137.85,137.26,137.45,53509.0,136.1682,136.2176,135.6346,135.8224,53509.0
2024-12-06 15:00:00,137.48,137.51,136.95,137.02,46435.0,135.852,135.8817,135.3283,135.3975,46435.0
2024-12-06 15:30:00,136.99,137.02,136.72,136.85,95558.0,135.3678,135.3975,135.101,135.2295,95558.0
2024-12-09 09:30:00,137.8,139.25,137.23,138.64,116869.0,136.1682,137.6011,135.605,136.9983,116869.0
2024-12-09 10:00:00,138.64,139.23,138.22,138.96,60507.0,136.9983,137.5813,136.5832,137.3145,60507.0
2024-12-09 10:30:00,139.14,139.44,138.78,138.99,30216.0,137.4924,137.7888,137.1366,137.3441,30216.0
2024-12-09 11:00:00,138.99,139.09,138.5,139.0,23902.0,137.3441,137.4429,136.8599,137.354,23902.0
2024-12-09 11:30:00,138.99,139.45,138.89,139.35,35290.0,137.3441,137.7987,137.2453,137.6999,35290.0
2024-12-09 12:00:00,139.23,139.26,138.67,138.78,22378.0,137.5813,137.6109,137.0279,137.1366,22378.0
2024-12-09 12:30:00,138.7,138.87,138.39,138.68,32330.0,137.0576,137.2256,136.7512,137.0378,32330.0
2024-12-09 13:00:00,138.56,139.0,138.44,138.62,25587.0,136.9192,137.354,136.8006,136.9785,25587.0
2024-12-09 13:30:00,138.56,139.03,138.55,138.79,23457.0,136.9192,137.3837,136.9093,137.1465,23457.0
2024-12-09 14:00:00,138.75,138.77,138.48,138.63,29933.0,137.107,137.1267,136.8402,136.9884,29933.0
2024-12-09 14:30:00,138.62,138.91,138.58,138.88,21713.0,136.9785,137.2651,136.939,137.2354,21713.0
2024-12-09 15:00:00,138.85,139.2,138.81,139.04,31285.0,137.2058,137.5516,137.1663,137.3935,31285.0
2024-12-09 15:30:00,139.03,139.12,138.01,138.32,135015.0,137.3837,137.4726,136.3757,136.6821,135015.0
2024-12-10 09:30:00,137.77,137.77,135.17,135.79,55780.0,136.1386,136.1386,133.5694,134.182,55780.0
2024-12-10 10:00:00,135.61,135.96,135.22,135.64,32828.0,134.0042,134.35,133.6188,134.0338,32828.0
2024-12-10 10:30:00,135.67,136.23,135.62,135.99,47667.0,134.0634,134.6168,134.014,134.3797,47667.0
2024-12-10 11:00:00,135.97,136.37,135.65,136.21,66150.0,134.3599,134.7552,134.0437,134.5971,66150.0
2024-12-10 11:30:00,136.16,136.72,135.98,136.35,19690.0,134.5476,135.101,134.3698,134.7354,19690.0
2024-12-10 12:00:00,136.49,136.55,136.16,136.4,11473.0,134.8737,134.933,134.5476,134.7848,11473.0
2024-12-10 12:30:00,136.41,136.96,136.4,136.51,29528.0,134.7947,135.3382,134.7848,134.8935,29528.0
2024-12-10 13:00:00,136.51,136.67,136.31,136.45,29585.0,134.8935,135.0516,134.6959,134.8342,29585.0
2024-12-10 13:30:00,136.42,136.61,136.03,136.09,27382.0,134.8046,134.9923,134.4192,134.4785,27382.0
2024-12-10 14:00:00,136.08,136.63,136.02,136.59,41781.0,134.4686,135.0121,134.4093,134.9726,41781.0
2024-12-10 14:30:00,136.58,136.93,136.2,136.81,45321.0,134.9627,135.3085,134.5872,135.1899,45321.0
2024-12-10 15:00:00,136.76,136.82,135.01,135.15,48911.0,135.1405,135.1998,133.4113,133.5496,48911.0
2024-12-10 15:30:00,135.17,135.4,134.4,135.29,349947.0,133.5694,133.7966,132.8085,133.6879,349947.0
2024-12-11 09:30:00,135.7,135.7,134.0,134.23,44885.0,134.0931,134.0931,132.4132,132.6405,44885.0
2024-12-11 10:00:00,134.23,134.57,133.73,134.57,35280.0,132.6405,132.9765,132.1464,132.9765,35280.0
2024-12-11 10:30:00,134.34,134.5,133.55,133.91,64683.0,132.7492,132.9073,131.9685,132.3243,64683.0
2024-12-11 11:00:00,134.11,134.13,133.57,133.94,13079.0,132.5219,132.5417,131.9883,132.3539,13079.0
2024-12-11 11:30:00,133.86,134.28,133.67,134.25,33638.0,132.2749,132.6899,132.0871,132.6603,33638.0
2024-12-11 12:00:00,134.14,134.24,133.79,133.79,17180.0,132.5516,132.6504,132.2057,132.2057,17180.0
2024-12-11 12:30:00,133.83,134.41,133.71,134.34,19506.0,132.2452,132.8184,132.1267,132.7492,19506.0
2024-12-11 13:00:00,134.33,134.79,134.32,134.79,20506.0,132.7393,133.1939,132.7294,133.1939,20506.0
2024-12-11 13:30:00,134.86,134.96,134.05,134.05,20530.0,133.263,133.3619,132.4626,132.4626,20530.0
2024-12-11 14:00:00,134.13,134.19,133.92,134.13,14130.0,132.5417,132.601,132.3342,132.5417,14130.0
2024-12-11 14:30:00,134.13,134.73,134.08,134.52,25281.0,132.5417,133.1346,132.4923,132.9271,25281.0
2024-12-11 15:00:00,134.49,134.49,133.8,133.86,61889.0,132.8974,132.8974,132.2156,132.2749,61889.0
2024-12-11 15:30:00,133.86,133.96,133.44,133.54,123414.0,132.2749,132.3737,131.8599,131.9587,123414.0
2024-12-12 09:30:00,130.86,131.8,128.64,128.97,97159.0,129.3104,130.2393,127.1167,127.4428,97159.0
2024-12-12 10:00:00,129.06,129.42,128.03,128.14,70379.0,127.5317,127.8875,126.5139,126.6226,70379.0
2024-12-12 10:30:00,128.13,128.41,126.63,127.29,84760.0,126.6127,126.8894,125.1305,125.7827,84760.0
2024-12-12 11:00:00,127.23,128.45,127.07,128.22,76335.0,125.7234,126.9289,125.5653,126.7017,76335.0
2024-12-12 11:30:00,128.16,128.33,127.4,127.71,36006.0,126.6424,126.8104,125.8914,126.1977,36006.0
2024-12-12 12:00:00,127.83,128.09,127.19,127.29,53696.0,126.3163,126.5732,125.6839,125.7827,53696.0
2024-12-12 12:30:00,127.28,128.11,126.97,128.11,33483.0,125.7728,126.593,125.4665,126.593,33483.0
2024-12-12 13:00:00,128.16,128.16,127.12,127.13,32229.0,126.6424,126.6424,125.6147,125.6246,32229.0
2024-12-12 13:30:00,127.18,128.04,127.15,127.9,28209.0,125.674,126.5238,125.6443,126.3855,28209.0
2024-12-12 14:00:00,127.89,128.04,127.76,128.0,26281.0,126.3756,126.5238,126.2471,126.4843,26281.0
2024-12-12 14:30:00,128.03,128.03,127.57,127.65,35022.0,126.5139,126.5139,126.0594,126.1384,35022.0
2024-12-12 15:00:00,127.7,128.19,127.69,128.03,50411.0,126.1878,126.672,126.1779,126.5139,50411.0
2024-12-12 15:30:00,128.0,128.17,126.74,126.83,209382.0,126.4843,126.6523,125.2392,125.3281,209382.0
2024-12-13 09:30:00,126.38,126.43,124.17,124.52,84778.0,124.8835,124.9329,122.6996,123.0455,84778.0
2024-12-13 10:00:00,124.51,125.6,123.95,124.41,94982.0,123.0356,124.1127,122.4822,122.9368,94982.0
2024-12-13 10:30:00,124.4,124.4,123.73,124.01,52134.0,122.9269,122.9269,122.2648,122.5415,52134.0
2024-12-13 11:00:00,124.08,124.14,123.61,124.08,55194.0,122.6107,122.67,122.1463,122.6107,55194.0
2024-12-13 11:30:00,124.08,124.36,123.19,123.22,50740.0,122.6107,122.8874,121.7312,121.7609,50740.0
2024-12-13 12:00:00,123.21,123.28,122.56,122.71,38780.0,121.751,121.8202,121.1087,121.2569,38780.0
2024-12-13 12:30:00,122.7,122.77,122.34,122.62,27858.0,121.247,121.3162,120.8913,121.168,27858.0
2024-12-13 13:00:00,122.62,123.15,122.59,122.59,36242.0,121.168,121.6917,121.1383,121.1383,36242.0
2024-12-13 13:30:00,122.59,122.98,122.51,122.57,33685.0,121.1383,121.5237,121.0593,121.1186,33685.0
2024-12-13 14:00:00,122.56,122.58,122.01,122.01,33225.0,121.1087,121.1285,120.5652,120.5652,33225.0
2024-12-13 14:30:00,121.98,122.33,121.93,122.33,38143.0,120.5356,120.8814,120.4861,120.8814,38143.0
2024-12-13 15:00:00,122.32,122.88,122.32,122.55,56576.0,120.8715,121.4249,120.8715,121.0988,56576.0
2024-12-13 15:30:00,122.55,122.64,121.99,122.39,160571.0,121.0988,121.1877,120.5454,120.9407,160571.0
2024-12-16 09:30:00,120.76,122.88,120.25,122.37,256240.0,119.33,121.4249,118.826,120.9209,256240.0
2024-12-16 10:00:00,122.32,123.62,122.29,123.22,144490.0,120.8715,122.1561,120.8419,121.7609,144490.0
2024-12-16 10:30:00,123.21,123.9,122.72,123.81,132001.0,121.751,122.4328,121.2668,122.3439,132001.0
2024-12-16 11:00:00,123.81,123.81,122.32,122.4,50545.0,122.3439,122.3439,120.8715,120.9506,50545.0
2024-12-16 11:30:00,122.44,122.56,121.61,121.61,67720.0,120.9901,121.1087,120.1699,120.1699,67720.0
2024-12-16 12:00:00,121.67,122.48,121.67,122.37,73710.0,120.2292,121.0296,120.2292,120.9209,73710.0
2024-12-16 12:30:00,122.41,122.41,121.59,121.89,42972.0,120.9605,120.9605,120.1502,120.4466,42972.0
2024-12-16 13:00:00,121.89,122.07,121.72,121.87,51253.0,120.4466,120.6245,120.2786,120.4269,51253.0
2024-12-16 13:30:00,121.87,122.11,121.34,122.04,82271.0,120.4269,120.664,119.9031,120.5948,82271.0
2024-12-16 14:00:00,122.05,122.15,121.77,121.84,53714.0,120.6047,120.7035,120.328,120.3972,53714.0
2024-12-16 14:30:00,121.8,121.82,121.41,121.69,82091.0,120.3577,120.3775,119.9723,120.249,82091.0
2024-12-16 15:00:00,121.66,121.92,121.4,121.43,74415.0,120.2193,120.4763,119.9624,119.9921,74415.0
2024-12-16 15:30:00,121.4,121.88,121.24,121.76,208036.0,119.9624,120.4367,119.8043,120.3182,208036.0
2024-12-17 09:30:00,121.29,121.59,119.07,120.01,69141.0,119.8537,120.1502,117.66,118.5889,69141.0
2024-12-17 10:00:00,120.01,120.01,118.75,118.8,56914.0,118.5889,118.5889,117.3438,117.3932,56914.0
2024-12-17 10:30:00,118.74,119.81,118.62,119.28,59890.0,117.3339,118.3913,117.2153,117.8675,59890.0
2024-12-17 11:00:00,119.3,120.0,119.23,119.6,49141.0,117.8873,118.579,117.8181,118.1837,49141.0
2024-12-17 11:30:00,119.61,119.74,119.02,119.21,31456.0,118.1936,118.3221,117.6106,117.7984,31456.0
2024-12-17 12:00:00,119.15,119.47,118.77,118.83,45286.0,117.7391,118.0553,117.3636,117.4229,45286.0
2024-12-17 12:30:00,118.83,119.1,118.79,118.85,36584.0,117.4229,117.6897,117.3833,117.4426,36584.0
2024-12-17 13:00:00,118.85,119.05,118.27,118.37,40082.0,117.4426,117.6403,116.8695,116.9683,40082.0
2024-12-17 13:30:00,118.38,118.69,118.02,118.6,48194.0,116.9782,117.2845,116.6224,117.1956,48194.0
2024-12-17 14:00:00,118.63,118.83,118.52,118.76,55903.0,117.2252,117.4229,117.1165,117.3537,55903.0
2024-12-17 14:30:00,118.73,118.84,118.42,118.79,40556.0,117.324,117.4327,117.0177,117.3833,40556.0
2024-12-17 15:00:00,118.79,118.94,118.58,118.94,42340.0,117.3833,117.5316,117.1758,117.5316,42340.0
2024-12-17 15:30:00,118.89,119.04,118.47,118.59,168685.0,117.4821,117.6304,117.0671,117.1857,168685.0
2024-12-18 09:30:00,118.58,120.0,118.37,119.15,88791.0,117.1758,118.579,116.9683,117.7391,88791.0
2024-12-18 10:00:00,119.15,120.09,118.95,119.5,88355.0,117.7391,118.6679,117.5414,118.0849,88355.0
2024-12-18 10:30:00,119.46,119.93,119.45,119.86,37997.0,118.0454,118.5098,118.0355,118.4407,37997.0
2024-12-18 11:00:00,119.79,120.19,119.52,120.05,38667.0,118.3715,118.7668,118.1047,118.6284,38667.0
2024-12-18 11:30:00,119.98,120.22,119.85,120.02,87153.0,118.5592,118.7964,118.4308,118.5988,87153.0
2024-12-18 12:00:00,120.01,120.46,119.77,120.44,41862.0,118.5889,119.0336,118.3517,119.0138,41862.0
2024-12-18 12:30:00,120.28,120.63,119.98,120.63,56162.0,118.8557,119.2015,118.5592,119.2015,56162.0
2024-12-18 13:00:00,120.7,120.81,120.4,120.69,38245.0,119.2707,119.3794,118.9743,119.2608,38245.0
2024-12-18 13:30:00,120.7,120.77,120.35,120.58,48561.0,119.2707,119.3399,118.9249,119.1521,48561.0
2024-12-18 14:00:00,120.49,120.53,119.35,119.78,81085.0,119.0632,119.1027,117.9367,118.3616,81085.0
2024-12-18 14:30:00,119.77,120.38,119.12,119.34,88678.0,118.3517,118.9545,117.7094,117.9268,88678.0
2024-12-18 15:00:00,119.39,119.71,118.26,118.48,83400.0,117.9762,118.2924,116.8596,117.077,83400.0
2024-12-18 15:30:00,118.48,118.48,116.66,116.72,229788.0,117.077,117.077,115.2786,115.3378,229788.0
2024-12-19 09:30:00,117.21,119.14,117.01,117.6,95167.0,115.822,117.7292,115.6244,116.2074,95167.0
2024-12-19 10:00:00,117.64,117.64,116.21,116.76,110998.0,116.2469,116.2469,114.8339,115.3774,110998.0
2024-12-19 10:30:00,116.76,116.88,115.48,115.56,51741.0,115.3774,115.4959,114.1125,114.1916,51741.0
2024-12-19 11:00:00,115.56,116.08,115.19,115.91,37650.0,114.1916,114.7054,113.826,114.5374,37650.0
2024-12-19 11:30:00,115.9,116.1,115.12,115.17,33372.0,114.5276,114.7252,113.7568,113.8062,33372.0
2024-12-19 12:00:00,115.17,115.34,114.84,115.0,23328.0,113.8062,113.9742,113.4801,113.6382,23328.0
2024-12-19 12:30:00,114.97,115.33,114.79,115.17,30312.0,113.6086,113.9643,113.4307,113.8062,30312.0
2024-12-19 13:00:00,115.16,115.74,115.05,115.59,33413.0,113.7963,114.3694,113.6876,114.2212,33413.0
2024-12-19 13:30:00,115.49,115.82,115.34,115.77,48208.0,114.1224,114.4485,113.9742,114.3991,48208.0
2024-12-19 14:00:00,115.77,116.01,115.25,115.54,40570.0,114.3991,114.6363,113.8853,114.1718,40570.0
2024-12-19 14:30:00,115.61,115.77,115.33,115.65,38038.0,114.241,114.3991,113.9643,114.2805,38038.0
2024-12-19 15:00:00,115.65,115.89,115.42,115.67,45570.0,114.2805,114.5177,114.0532,114.3003,45570.0
2024-12-19 15:30:00,115.71,116.05,115.14,115.2,170686.0,114.3398,114.6758,113.7766,113.8358,170686.0
2024-12-20 09:30:00,114.2,115.78,114.03,114.57,333938.0,112.8477,114.409,112.6797,113.2133,333938.0
2024-12-20 10:00:00,114.76,115.48,114.43,115.36,43103.0,113.4011,114.1125,113.075,113.9939,43103.0
2024-12-20 10:30:00,115.36,116.0,115.08,115.64,75656.0,113.9939,114.6264,113.7173,114.2706,75656.0
2024-12-20 11:00:00,115.64,116.25,115.62,116.11,56380.0,114.2706,114.8734,114.2509,114.7351,56380.0
2024-12-20 11:30:00,116.08,116.51,115.89,116.42,33963.0,114.7054,115.1303,114.5177,115.0414,33963.0
2024-12-20 12:00:00,116.36,116.48,116.02,116.46,30081.0,114.9821,115.1007,114.6461,115.0809,30081.0
2024-12-20 12:30:00,116.45,116.58,116.09,116.4,34584.0,115.071,115.1995,114.7153,115.0216,34584.0
2024-12-20 13:00:00,116.4,116.48,115.8,115.8,48164.0,115.0216,115.1007,114.4287,114.4287,48164.0
2024-12-20 13:30:00,115.82,116.66,115.79,116.36,44402.0,114.4485,115.2786,114.4189,114.9821,44402.0
2024-12-20 14:00:00,116.41,116.67,116.13,116.65,45202.0,115.0315,115.2884,114.7548,115.2687,45202.0
2024-12-20 14:30:00,116.64,116.85,116.42,116.42,49703.0,115.2588,115.4663,115.0414,115.0414,49703.0
2024-12-20 15:00:00,116.43,116.48,115.8,115.9,53034.0,115.0513,115.1007,114.4287,114.5276,53034.0
2024-12-20 15:30:00,115.93,116.08,114.89,115.7,253294.0,114.5572,114.7054,113.5295,114.3299,253294.0
2024-12-23 09:30:00,115.61,116.08,114.84,115.26,67563.0,114.241,114.7054,113.4801,113.8951,67563.0
2024-12-23 10:00:00,115.23,115.37,114.37,114.87,32533.0,113.8655,114.0038,113.0157,113.5098,32533.0
2024-12-23 10:30:00,114.9,115.08,114.39,114.66,49453.0,113.5394,113.7173,113.0354,113.3022,49453.0
2024-12-23 11:00:00,114.69,115.54,114.62,115.54,38284.0,113.3319,114.1718,113.2627,114.1718,38284.0
2024-12-23 11:30:00,115.54,116.09,115.25,116.02,72746.0,114.1718,114.7153,113.8853,114.6461,72746.0
2024-12-23 12:00:00,116.07,116.38,115.71,115.78,41076.0,114.6955,115.0019,114.3398,114.409,41076.0
2024-12-23 12:30:00,115.82,116.14,115.82,116.01,25673.0,114.4485,114.7647,114.4485,114.6363,25673.0
2024-12-23 13:00:00,115.99,116.12,115.64,115.82,18658.0,114.6165,114.7449,114.2706,114.4485,18658.0
2024-12-23 13:30:00,115.75,115.83,115.41,115.64,17473.0,114.3793,114.4584,114.0434,114.2706,17473.0
2024-12-23 14:00:00,115.64,115.77,115.4,115.41,18141.0,114.2706,114.3991,114.0335,114.0434,18141.0
2024-12-23 14:30:00,115.45,115.61,115.2,115.59,30704.0,114.0829,114.241,113.8358,114.2212,30704.0
2024-12-23 15:00:00,115.53,115.67,115.22,115.54,28695.0,114.1619,114.3003,113.8556,114.1718,28695.0
2024-12-23 15:30:00,115.5,116.07,115.37,115.72,117230.0,114.1323,114.6955,114.0038,114.3497,117230.0
2024-12-24 09:30:00,115.08,115.94,115.08,115.71,35024.0,113.7173,114.5671,113.7173,114.3398,35024.0
2024-12-24 10:00:00,115.66,116.69,115.65,116.45,25460.0,114.2904,115.3082,114.2805,115.071,25460.0
2024-12-24 10:30:00,116.49,116.9,116.41,116.84,44847.0,115.1106,115.5157,115.0315,115.4564,44847.0
2024-12-24 11:00:00,116.84,116.86,116.27,116.73,46853.0,115.4564,115.4762,114.8932,115.3477,46853.0
2024-12-24 11:30:00,116.66,117.44,116.66,117.09,43056.0,115.2786,116.0493,115.2786,115.7035,43056.0
2024-12-24 12:00:00,117.13,117.48,117.12,117.43,17319.0,115.743,116.0888,115.7331,116.0394,17319.0
2024-12-24 12:30:00,117.39,117.45,116.93,117.15,65896.0,115.9999,116.0592,115.5454,115.7628,65896.0
2024-12-26 09:30:00,116.06,116.47,115.5,116.25,35496.0,114.6857,115.0908,114.1323,114.8734,35496.0
2024-12-26 10:00:00,116.18,116.46,116.05,116.14,57586.0,114.8042,115.0809,114.6758,114.7647,57586.0
2024-12-26 10:30:00,116.21,116.35,115.87,116.34,17088.0,114.8339,114.9722,114.4979,114.9623,17088.0
2024-12-26 11:00:00,116.43,117.22,116.32,117.01,19783.0,115.0513,115.8319,114.9426,115.6244,19783.0
2024-12-26 11:30:00,116.92,116.99,116.71,116.81,14170.0,115.5355,115.6046,115.328,115.4268,14170.0
2024-12-26 12:00:00,116.86,116.86,116.5,116.7,10530.0,115.4762,115.4762,115.1204,115.3181,10530.0
2024-12-26 12:30:00,116.63,116.63,116.24,116.34,11859.0,115.2489,115.2489,114.8635,114.9623,11859.0
2024-12-26 13:00:00,116.34,117.46,116.34,117.14,38327.0,114.9623,116.0691,114.9623,115.7529,38327.0
2024-12-26 13:30:00,117.08,117.19,116.88,116.9,23800.0,115.6936,115.8023,115.4959,115.5157,23800.0
2024-12-26 14:00:00,116.9,117.14,116.88,117.07,10130.0,115.5157,115.7529,115.4959,115.6837,10130.0
2024-12-26 14:30:00,117.09,117.23,116.97,117.09,16467.0,115.7035,115.8418,115.5849,115.7035,16467.0
2024-12-26 15:00:00,117.09,117.36,117.01,117.36,19522.0,115.7035,115.9703,115.6244,115.9703,19522.0
2024-12-26 15:30:00,117.28,117.48,117.03,117.05,100296.0,115.8912,116.0888,115.6442,115.6639,100296.0
2024-12-27 09:30:00,116.34,118.3,116.34,117.81,32420.0,114.9623,116.8991,114.9623,116.4149,32420.0
2024-12-27 10:00:00,117.79,117.79,116.5,116.61,45498.0,116.3952,116.3952,115.1204,115.2291,45498.0
2024-12-27 10:30:00,116.6,117.04,116.29,116.53,32105.0,115.2193,115.6541,114.9129,115.1501,32105.0
2024-12-27 11:00:00,116.55,116.55,116.19,116.37,35704.0,115.1699,115.1699,114.8141,114.992,35704.0
2024-12-27 11:30:00,116.38,116.47,115.77,115.84,10871.0,115.0019,115.0908,114.3991,114.4683,10871.0
2024-12-27 12:00:00,115.81,115.93,115.43,115.52,21137.0,114.4386,114.5572,114.0631,114.1521,21137.0
2024-12-27 12:30:00,115.48,115.58,115.28,115.47,9181.0,114.1125,114.2113,113.9149,114.1026,9181.0
2024-12-27 13:00:00,115.52,115.71,115.43,115.68,7565.0,114.1521,114.3398,114.0631,114.3102,7565.0
2024-12-27 13:30:00,115.66,115.92,115.6,115.72,13347.0,114.2904,114.5473,114.2311,114.3497,13347.0
2024-12-27 14:00:00,115.7,116.1,115.58,115.88,14162.0,114.3299,114.7252,114.2113,114.5078,14162.0
2024-12-27 14:30:00,115.84,116.27,115.78,116.26,15070.0,114.4683,114.8932,114.409,114.8833,15070.0
2024-12-27 15:00:00,116.25,116.25,115.8,115.88,25538.0,114.8734,114.8734,114.4287,114.5078,25538.0
2024-12-27 15:30:00,115.85,115.99,115.52,115.8,99736.0,114.4781,114.6165,114.1521,114.4287,99736.0
2024-12-30 09:30:00,115.0,115.0,113.97,114.42,44944.0,113.6382,113.6382,112.6204,113.0651,44944.0
2024-12-30 10:00:00,114.63,114.63,113.73,113.88,41296.0,113.2726,113.2726,112.3833,112.5315,41296.0
2024-12-30 10:30:00,113.88,114.36,113.83,114.35,27215.0,112.5315,113.0058,112.4821,112.9959,27215.0
2024-12-30 11:00:00,114.28,114.6,114.16,114.25,54389.0,112.9267,113.2429,112.8082,112.8971,54389.0
2024-12-30 11:30:00,114.29,114.67,114.03,114.23,25816.0,112.9366,113.3121,112.6797,112.8773,25816.0
2024-12-30 12:00:00,114.22,114.51,114.22,114.44,25390.0,112.8674,113.154,112.8674,113.0848,25390.0
2024-12-30 12:30:00,114.45,114.61,114.24,114.41,11023.0,113.0947,113.2528,112.8872,113.0552,11023.0
2024-12-30 13:00:00,114.39,114.57,114.27,114.32,42398.0,113.0354,113.2133,112.9169,112.9663,42398.0
2024-12-30 13:30:00,114.26,114.46,114.2,114.25,16399.0,112.907,113.1046,112.8477,112.8971,16399.0
2024-12-30 14:00:00,114.27,114.27,113.77,113.83,12069.0,112.9169,112.9169,112.4228,112.4821,12069.0
2024-12-30 14:30:00,113.83,114.21,113.82,114.09,11653.0,112.4821,112.8576,112.4722,112.739,11653.0
2024-12-30 15:00:00,114.09,114.3,114.02,114.11,20374.0,112.739,112.9465,112.6698,112.7588,20374.0
2024-12-30 15:30:00,114.15,114.24,113.73,113.81,73308.0,112.7983,112.8872,112.3833,112.4623,73308.0
2024-12-31 09:30:00,113.62,114.9,113.4,114.65,25567.0,112.7273,113.9973,112.509,113.7492,25567.0
2024-12-31 10:00:00,114.65,115.07,114.53,115.0,30751.0,113.7492,114.1659,113.6302,114.0965,30751.0
2024-12-31 10:30:00,115.0,115.06,114.35,114.46,23230.0,114.0965,114.156,113.4516,113.5607,23230.0
2024-12-31 11:00:00,114.42,114.88,114.32,114.56,18845.0,113.521,113.9774,113.4218,113.6599,18845.0
2024-12-31 11:30:00,114.58,114.58,114.36,114.38,13091.0,113.6798,113.6798,113.4615,113.4813,13091.0
2024-12-31 12:00:00,114.38,114.54,114.25,114.27,16559.0,113.4813,113.6401,113.3524,113.3722,16559.0
2024-12-31 12:30:00,114.27,114.52,114.16,114.52,15064.0,113.3722,113.6202,113.2631,113.6202,15064.0
2024-12-31 13:00:00,114.48,114.48,113.7,113.85,13941.0,113.5806,113.5806,112.8067,112.9555,13941.0
2024-12-31 13:30:00,113.8,114.28,113.79,113.91,20259.0,112.9059,113.3821,112.896,113.015,20259.0
2024-12-31 14:00:00,113.89,114.5,113.77,114.37,15249.0,112.9952,113.6004,112.8761,113.4714,15249.0
2024-12-31 14:30:00,114.3,114.43,114.12,114.38,12804.0,113.402,113.5309,113.2234,113.4813,12804.0
2024-12-31 15:00:00,114.33,114.62,114.11,114.51,38507.0,113.4317,113.7195,113.2135,113.6103,38507.0
2024-12-31 15:30:00,114.41,114.45,113.84,114.09,118908.0,113.5111,113.5508,112.9456,113.1936,118908.0
2025-01-02 09:30:00,114.97,115.86,114.66,115.44,37814.0,114.0667,114.9497,113.7591,114.533,37814.0
2025-01-02 10:00:00,115.49,115.55,114.56,114.67,29149.0,114.5826,114.6421,113.6599,113.7691,29149.0
2025-01-02 10:30:00,114.73,114.84,114.5,114.69,27416.0,113.8286,113.9377,113.6004,113.7889,27416.0
2025-01-02 11:00:00,114.69,114.69,113.98,114.43,36067.0,113.7889,113.7889,113.0845,113.5309,36067.0
2025-01-02 11:30:00,114.45,114.57,114.1,114.12,12287.0,113.5508,113.6698,113.2035,113.2234,12287.0
2025-01-02 12:00:00,114.12,114.29,113.64,113.66,17845.0,113.2234,113.392,112.7472,112.767,17845.0
2025-01-02 12:30:00,113.64,113.64,113.18,113.56,17594.0,112.7472,112.7472,112.2908,112.6678,17594.0
2025-01-02 13:00:00,113.55,113.55,112.81,112.99,54274.0,112.6579,112.6579,111.9237,112.1023,54274.0
2025-01-02 13:30:00,112.92,112.92,112.42,112.59,42674.0,112.0328,112.0328,111.5367,111.7054,42674.0
2025-01-02 14:00:00,112.67,113.0,112.53,113.0,29253.0,111.7848,112.1122,111.6459,112.1122,29253.0
2025-01-02 14:30:00,112.99,112.99,112.41,112.44,35245.0,112.1023,112.1023,111.5268,111.5566,35245.0
2025-01-02 15:00:00,112.45,112.85,112.39,112.74,64335.0,111.5665,111.9634,111.507,111.8542,64335.0
2025-01-02 15:30:00,112.68,112.78,111.74,111.86,175203.0,111.7947,111.8939,110.8621,110.9811,175203.0
2025-01-03 09:30:00,113.31,113.31,111.01,111.42,135424.0,112.4197,112.4197,110.1378,110.5446,135424.0
2025-01-03 10:00:00,111.28,111.88,111.08,111.86,110766.0,110.4057,111.001,110.2073,110.9811,110766.0
2025-01-03 10:30:00,111.79,112.18,111.38,111.43,135096.0,110.9117,111.2986,110.5049,110.5545,135096.0
2025-01-03 11:00:00,111.43,111.44,110.91,111.4,48613.0,110.5545,110.5644,110.0386,110.5248,48613.0
2025-01-03 11:30:00,111.34,112.25,111.24,112.18,39008.0,110.4652,111.3681,110.366,111.2986,39008.0
2025-01-03 12:00:00,112.23,113.0,112.2,112.44,34419.0,111.3482,112.1122,111.3185,111.5566,34419.0
2025-01-03 12:30:00,112.46,112.66,112.2,112.32,26363.0,111.5764,111.7749,111.3185,111.4375,26363.0
2025-01-03 13:00:00,112.32,112.67,112.13,112.62,22285.0,111.4375,111.7848,111.249,111.7352,22285.0
2025-01-03 13:30:00,112.67,112.86,112.48,112.64,32060.0,111.7848,111.9733,111.5963,111.755,32060.0
2025-01-03 14:00:00,112.61,112.77,112.56,112.76,26675.0,111.7252,111.884,111.6756,111.8741,26675.0
2025-01-03 14:30:00,112.78,113.04,112.78,112.97,45534.0,111.8939,112.1519,111.8939,112.0824,45534.0
2025-01-03 15:00:00,112.96,113.82,112.83,113.44,99277.0,112.0725,112.9257,111.9435,112.5487,99277.0
2025-01-03 15:30:00,113.41,113.47,112.87,113.15,251083.0,112.519,112.5785,111.9832,112.261,251083.0
2025-01-06 09:30:00,114.54,118.81,114.54,118.59,238792.0,113.6401,117.8765,113.6401,117.6583,238792.0
2025-01-06 10:00:00,118.59,119.68,118.4,119.57,132196.0,117.6583,118.7397,117.4698,118.6306,132196.0
2025-01-06 10:30:00,119.58,119.95,118.0,119.06,55824.0,118.6405,119.0076,117.0729,118.1246,55824.0
2025-01-06 11:00:00,119.08,119.66,118.48,119.08,35386.0,118.1444,118.7199,117.5491,118.1444,35386.0
2025-01-06 11:30:00,119.15,119.87,119.08,119.74,53169.0,118.2139,118.9282,118.1444,118.7992,53169.0
2025-01-06 12:00:00,119.68,119.68,119.07,119.1,37962.0,118.7397,118.7397,118.1345,118.1643,37962.0
2025-01-06 12:30:00,119.15,119.15,118.67,118.98,43401.0,118.2139,118.2139,117.7376,118.0452,43401.0
2025-01-06 13:00:00,118.97,119.49,118.86,119.39,44901.0,118.0353,118.5512,117.9261,118.452,44901.0
2025-01-06 13:30:00,119.34,119.58,119.2,119.56,47607.0,118.4024,118.6405,118.2635,118.6206,47607.0
2025-01-06 14:00:00,119.58,119.61,119.15,119.35,37808.0,118.6405,118.6703,118.2139,118.4123,37808.0
2025-01-06 14:30:00,119.25,119.39,118.64,118.85,63839.0,118.3131,118.452,117.7079,117.9162,63839.0
2025-01-06 15:00:00,118.85,118.85,118.04,118.2,85618.0,117.9162,117.9162,117.1126,117.2713,85618.0
2025-01-06 15:30:00,118.22,118.93,118.22,118.69,203409.0,117.2912,117.9956,117.2912,117.7575,203409.0
2025-01-07 09:30:00,119.1,121.34,119.1,121.2,154588.0,118.1643,120.3867,118.1643,120.2478,154588.0
2025-01-07 10:00:00,121.1,121.11,119.82,120.79,112664.0,120.1485,120.1585,118.8786,119.841,112664.0
2025-01-07 10:30:00,120.77,120.81,119.37,120.53,85585.0,119.8211,119.8608,118.4321,119.583,85585.0
2025-01-07 11:00:00,120.55,121.03,120.52,120.9,36200.0,119.6029,120.0791,119.5731,119.9501,36200.0
2025-01-07 11:30:00,120.91,120.93,119.76,119.84,42186.0,119.96,119.9799,118.8191,118.8984,42186.0
2025-01-07 12:00:00,119.74,119.84,119.32,119.78,35596.0,118.7992,118.8984,118.3825,118.8389,35596.0
2025-01-07 12:30:00,119.66,119.72,119.2,119.35,26013.0,118.7199,118.7794,118.2635,118.4123,26013.0
2025-01-07 13:00:00,119.34,119.65,119.33,119.49,27142.0,118.4024,118.7099,118.3925,118.5512,27142.0
2025-01-07 13:30:00,119.52,119.52,119.06,119.35,45937.0,118.581,118.581,118.1246,118.4123,45937.0
2025-01-07 14:00:00,119.34,119.9,119.33,119.6,37547.0,118.4024,118.958,118.3925,118.6603,37547.0
2025-01-07 14:30:00,119.59,119.65,119.2,119.33,56602.0,118.6504,118.7099,118.2635,118.3925,56602.0
2025-01-07 15:00:00,119.3,119.3,118.88,119.0,62766.0,118.3627,118.3627,117.946,118.065,62766.0
2025-01-07 15:30:00,119.0,120.08,118.73,119.85,268949.0,118.065,119.1366,117.7972,118.9084,268949.0
2025-01-08 09:30:00,119.34,119.99,117.52,117.83,155421.0,118.4024,119.0473,116.5967,116.9042,155421.0
2025-01-08 10:00:00,117.7,118.26,117.42,117.47,74786.0,116.7753,117.3309,116.4975,116.5471,74786.0
2025-01-08 10:30:00,117.42,117.42,116.29,116.69,64157.0,116.4975,116.4975,115.3763,115.7732,64157.0
2025-01-08 11:00:00,116.63,117.31,116.53,117.12,29662.0,115.7137,116.3883,115.6144,116.1998,29662.0
2025-01-08 11:30:00,117.12,117.65,116.89,117.08,30117.0,116.1998,116.7256,115.9716,116.1601,30117.0
2025-01-08 12:00:00,117.14,117.14,115.9,115.91,22811.0,116.2197,116.2197,114.9894,114.9993,22811.0
2025-01-08 12:30:00,115.97,116.12,115.43,115.72,40269.0,115.0588,115.2077,114.5231,114.8108,40269.0
2025-01-08 13:00:00,115.75,116.6,115.59,116.6,53781.0,114.8406,115.6839,114.6818,115.6839,53781.0
2025-01-08 13:30:00,116.49,116.67,115.66,116.06,41953.0,115.5748,115.7533,114.7513,115.1481,41953.0
2025-01-08 14:00:00,116.11,116.41,115.92,116.13,57698.0,115.1977,115.4954,115.0092,115.2176,57698.0
2025-01-08 14:30:00,116.18,116.2,115.52,115.8,58105.0,115.2672,115.287,114.6124,114.8902,58105.0
2025-01-08 15:00:00,115.8,116.4,115.76,116.3,68199.0,114.8902,115.4855,114.8505,115.3863,68199.0
2025-01-08 15:30:00,116.35,116.62,116.06,116.5,152634.0,115.4359,115.7037,115.1481,115.5847,152634.0
2025-01-10 09:30:00,115.07,116.85,114.81,116.34,140132.0,114.1659,115.9319,113.908,115.4259,140132.0
2025-01-10 10:00:00,116.34,116.99,115.61,116.82,97468.0,115.4259,116.0708,114.7017,115.9022,97468.0
2025-01-10 10:30:00,116.82,117.33,116.41,116.52,82771.0,115.9022,116.4082,115.4954,115.6045,82771.0
2025-01-10 11:00:00,116.52,116.52,115.46,115.61,45861.0,115.6045,115.6045,114.5529,114.7017,45861.0
2025-01-10 11:30:00,115.61,116.13,115.51,115.68,44166.0,114.7017,115.2176,114.6025,114.7711,44166.0
2025-01-10 12:00:00,115.65,115.81,115.41,115.78,38070.0,114.7414,114.9001,114.5032,114.8703,38070.0
2025-01-10 12:30:00,115.8,116.13,115.62,116.09,28528.0,114.8902,115.2176,114.7116,115.1779,28528.0
2025-01-10 13:00:00,116.09,116.4,115.82,116.27,28492.0,115.1779,115.4855,114.91,115.3565,28492.0
2025-01-10 13:30:00,116.18,116.47,115.98,116.19,34194.0,115.2672,115.5549,115.0688,115.2771,34194.0
2025-01-10 14:00:00,116.19,116.24,115.25,116.23,99956.0,115.2771,115.3267,114.3445,115.3168,99956.0
2025-01-10 14:30:00,116.17,116.38,115.98,116.13,51678.0,115.2573,115.4656,115.0688,115.2176,51678.0
2025-01-10 15:00:00,116.13,116.16,115.68,115.99,61354.0,115.2176,115.2474,114.7711,115.0787,61354.0
2025-01-10 15:30:00,115.98,116.57,115.74,116.34,185977.0,115.0688,115.6541,114.8307,115.4259,185977.0
2025-01-13 09:30:00,116.24,121.79,115.37,121.64,285013.0,115.3267,120.8331,114.4636,120.6843,285013.0
2025-01-13 10:00:00,121.58,122.39,120.45,122.39,240745.0,120.6248,121.4284,119.5037,121.4284,240745.0
2025-01-13 10:30:00,122.17,123.57,122.17,122.84,228125.0,121.2101,122.5991,121.2101,121.8749,228125.0
2025-01-13 11:00:00,122.83,123.03,122.05,122.86,76387.0,121.865,122.0634,121.0911,121.8947,76387.0
2025-01-13 11:30:00,122.8,123.21,122.5,122.53,58222.0,121.8352,122.242,121.5375,121.5673,58222.0
2025-01-13 12:00:00,122.53,122.7,121.46,121.62,50633.0,121.5673,121.736,120.5057,120.6645,50633.0
2025-01-13 12:30:00,121.59,122.07,121.48,121.84,75482.0,120.6347,121.1109,120.5256,120.8827,75482.0
2025-01-13 13:00:00,121.83,122.9,121.72,122.86,46841.0,120.8728,121.9344,120.7637,121.8947,46841.0
2025-01-13 13:30:00,122.88,123.46,122.76,123.38,98576.0,121.9146,122.49,121.7955,122.4106,98576.0
2025-01-13 14:00:00,123.37,123.81,123.06,123.58,102497.0,122.4007,122.8373,122.0931,122.6091,102497.0
2025-01-13 14:30:00,123.5,123.75,123.27,123.36,88258.0,122.5297,122.7777,122.3015,122.3908,88258.0
2025-01-13 15:00:00,123.36,123.36,122.96,123.17,71018.0,122.3908,122.3908,121.9939,122.2023,71018.0
2025-01-13 15:30:00,123.16,123.71,123.14,123.27,187640.0,122.1924,122.738,122.1725,122.3015,187640.0
2025-01-14 09:30:00,123.36,124.18,121.79,123.23,96371.0,122.3908,123.2043,120.8331,122.2618,96371.0
2025-01-14 10:00:00,123.25,124.0,122.85,123.63,85288.0,122.2817,123.0258,121.8848,122.6587,85288.0
2025-01-14 10:30:00,123.67,124.25,123.2,123.2,41891.0,122.6984,123.2738,122.232,122.232,41891.0
2025-01-14 11:00:00,123.1,123.12,122.48,122.82,50211.0,122.1328,122.1527,121.5177,121.855,50211.0
2025-01-14 11:30:00,122.81,122.81,121.9,121.9,66404.0,121.8451,121.8451,120.9423,120.9423,66404.0
2025-01-14 12:00:00,121.8,122.22,121.71,122.17,45719.0,120.843,121.2597,120.7538,121.2101,45719.0
2025-01-14 12:30:00,122.16,122.26,121.93,122.21,27336.0,121.2002,121.2994,120.972,121.2498,27336.0
2025-01-14 13:00:00,122.23,122.79,122.21,122.77,30229.0,121.2697,121.8253,121.2498,121.8054,30229.0
2025-01-14 13:30:00,122.77,123.18,122.76,123.18,28910.0,121.8054,122.2122,121.7955,122.2122,28910.0
2025-01-14 14:00:00,123.17,123.17,122.7,123.0,31218.0,122.2023,122.2023,121.736,122.0336,31218.0
2025-01-14 14:30:00,122.99,123.5,122.99,123.2,58968.0,122.0237,122.5297,122.0237,122.232,58968.0
2025-01-14 15:00:00,123.15,123.19,122.62,122.95,41764.0,122.1824,122.2221,121.6566,121.984,41764.0
2025-01-14 15:30:00,122.95,123.61,122.74,123.58,135436.0,121.984,122.6388,121.7757,122.6091,135436.0
2025-01-15 09:30:00,125.83,126.96,123.96,124.69,71039.0,124.8414,125.9625,122.9861,123.7103,71039.0
2025-01-15 10:00:00,124.69,124.89,124.14,124.87,43893.0,123.7103,123.9088,123.1647,123.8889,43893.0
2025-01-15 10:30:00,124.87,125.19,124.44,124.83,45938.0,123.8889,124.2064,123.4623,123.8492,45938.0
2025-01-15 11:00:00,124.92,125.13,124.34,124.75,26264.0,123.9385,124.1469,123.3631,123.7699,26264.0
2025-01-15 11:30:00,124.75,125.04,124.48,125.04,20115.0,123.7699,124.0576,123.502,124.0576,20115.0
2025-01-15 12:00:00,125.03,125.14,124.67,124.97,22250.0,124.0477,124.1568,123.6905,123.9881,22250.0
2025-01-15 12:30:00,124.92,125.05,124.75,124.81,21308.0,123.9385,124.0675,123.7699,123.8294,21308.0
2025-01-15 13:00:00,124.92,125.41,124.79,125.41,27353.0,123.9385,124.4247,123.8096,124.4247,27353.0
2025-01-15 13:30:00,125.43,125.8,125.34,125.52,42841.0,124.4445,124.8116,124.3552,124.5338,42841.0
2025-01-15 14:00:00,125.5,125.6,125.07,125.17,35466.0,124.514,124.6132,124.0874,124.1866,35466.0
2025-01-15 14:30:00,125.25,125.63,125.22,125.26,65669.0,124.2659,124.643,124.2362,124.2759,65669.0
2025-01-15 15:00:00,125.26,125.72,125.23,125.55,61602.0,124.2759,124.7322,124.2461,124.5636,61602.0
2025-01-15 15:30:00,125.55,125.55,124.96,125.21,196500.0,124.5636,124.5636,123.9782,124.2263,196500.0
2025-01-16 09:30:00,124.51,125.69,124.49,124.66,30465.0,123.5318,124.7025,123.5119,123.6806,30465.0
2025-01-16 10:00:00,124.54,125.31,124.32,125.31,27884.0,123.5615,124.3255,123.3432,124.3255,27884.0
2025-01-16 10:30:00,125.35,125.47,124.84,125.38,26929.0,124.3652,124.4842,123.8592,124.3949,26929.0
2025-01-16 11:00:00,125.43,125.53,124.93,125.35,17728.0,124.4445,124.5437,123.9485,124.3652,17728.0
2025-01-16 11:30:00,125.38,125.49,124.81,125.4,14829.0,124.3949,124.5041,123.8294,124.4148,14829.0
2025-01-16 12:00:00,125.39,125.48,124.91,125.19,11327.0,124.4048,124.4941,123.9286,124.2064,11327.0
2025-01-16 12:30:00,125.14,125.25,124.82,124.83,15734.0,124.1568,124.2659,123.8393,123.8492,15734.0
2025-01-16 13:00:00,124.68,125.11,124.6,124.98,18541.0,123.7004,124.127,123.621,123.9981,18541.0
2025-01-16 13:30:00,124.98,125.19,124.6,124.72,43407.0,123.9981,124.2064,123.621,123.7401,43407.0
2025-01-16 14:00:00,124.67,124.93,124.35,124.92,61948.0,123.6905,123.9485,123.373,123.9385,61948.0
2025-01-16 14:30:00,124.9,124.95,124.67,124.82,17251.0,123.9187,123.9683,123.6905,123.8393,17251.0
2025-01-16 15:00:00,124.73,124.84,124.55,124.62,23281.0,123.75,123.8592,123.5714,123.6409,23281.0
2025-01-16 15:30:00,124.63,125.25,124.62,125.07,85246.0,123.6508,124.2659,123.6409,124.0874,85246.0
2025-01-17 09:30:00,125.97,126.86,125.7,126.52,120475.0,124.9803,125.8633,124.7124,125.526,120475.0
2025-01-17 10:00:00,126.39,126.9,126.07,126.46,59703.0,125.397,125.903,125.0795,125.4664,59703.0
2025-01-17 10:30:00,126.47,127.16,126.47,126.47,43736.0,125.4764,126.1609,125.4764,125.4764,43736.0
2025-01-17 11:00:00,126.45,126.58,125.87,126.37,38898.0,125.4565,125.5855,124.8811,125.3771,38898.0
2025-01-17 11:30:00,126.44,127.07,126.43,126.98,26145.0,125.4466,126.0716,125.4367,125.9823,26145.0
2025-01-17 12:00:00,126.93,127.36,126.84,127.36,22993.0,125.9327,126.3594,125.8434,126.3594,22993.0
2025-01-17 12:30:00,127.35,127.71,127.24,127.6,48469.0,126.3494,126.7066,126.2403,126.5975,48469.0
2025-01-17 13:00:00,127.6,127.61,127.0,127.11,25030.0,126.5975,126.6074,126.0022,126.1113,25030.0
2025-01-17 13:30:00,127.11,127.27,126.72,126.76,31243.0,126.1113,126.2701,125.7244,125.7641,31243.0
2025-01-17 14:00:00,126.76,126.96,126.72,126.88,28605.0,125.7641,125.9625,125.7244,125.8831,28605.0
2025-01-17 14:30:00,126.88,126.88,125.95,126.1,45746.0,125.8831,125.8831,124.9604,125.1093,45746.0
2025-01-17 15:00:00,126.0,126.04,125.56,125.84,37369.0,125.01,125.0497,124.5735,124.8513,37369.0
2025-01-17 15:30:00,125.79,126.25,125.6,125.85,174335.0,124.8017,125.2581,124.6132,124.8612,174335.0
2025-01-21 09:30:00,127.88,128.5,126.63,126.63,118527.0,126.8753,127.4904,125.6351,125.6351,118527.0
2025-01-21 10:00:00,126.59,126.59,125.43,126.23,98227.0,125.5954,125.5954,124.4445,125.2382,98227.0
2025-01-21 10:30:00,126.23,126.79,126.13,126.51,52286.0,125.2382,125.7938,125.139,125.516,52286.0
2025-01-21 11:00:00,126.45,126.93,126.31,126.73,46508.0,125.4565,125.9327,125.3176,125.7343,46508.0
2025-01-21 11:30:00,126.75,126.78,126.28,126.33,34671.0,125.7542,125.7839,125.2878,125.3375,34671.0
2025-01-21 12:00:00,126.24,126.87,126.17,126.8,32942.0,125.2482,125.8732,125.1787,125.8038,32942.0
2025-01-21 12:30:00,126.81,126.94,125.97,126.05,40220.0,125.8137,125.9427,124.9803,125.0597,40220.0
2025-01-21 13:00:00,126.0,126.07,125.32,125.61,23359.0,125.01,125.0795,124.3354,124.6231,23359.0
2025-01-21 13:30:00,125.63,125.95,125.52,125.52,29968.0,124.643,124.9604,124.5338,124.5338,29968.0
2025-01-21 14:00:00,125.53,125.59,125.32,125.42,29305.0,124.5437,124.6033,124.3354,124.4346,29305.0
2025-01-21 14:30:00,125.42,125.5,125.0,125.06,29808.0,124.4346,124.514,124.0179,124.0774,29808.0
2025-01-21 15:00:00,125.05,125.06,124.7,124.7,53549.0,124.0675,124.0774,123.7203,123.7203,53549.0
2025-01-21 15:30:00,124.7,124.77,124.34,124.66,224233.0,123.7203,123.7897,123.3631,123.6806,224233.0
2025-01-22 09:30:00,125.36,125.9,123.19,123.44,91222.0,124.3751,124.9108,122.2221,122.4702,91222.0
2025-01-22 10:00:00,123.4,123.71,122.96,122.96,79918.0,122.4305,122.738,121.9939,121.9939,79918.0
2025-01-22 10:30:00,122.96,123.58,122.59,123.52,87756.0,121.9939,122.6091,121.6268,122.5495,87756.0
2025-01-22 11:00:00,123.44,124.21,123.33,124.01,76909.0,122.4702,123.2341,122.361,123.0357,76909.0
2025-01-22 11:30:00,124.09,124.21,123.85,124.05,39772.0,123.1151,123.2341,122.8769,123.0754,39772.0
2025-01-22 12:00:00,123.98,124.17,123.85,124.0,43258.0,123.0059,123.1944,122.8769,123.0258,43258.0
2025-01-22 12:30:00,123.99,124.31,123.66,123.66,33098.0,123.0158,123.3333,122.6884,122.6884,33098.0
2025-01-22 13:00:00,123.63,123.88,123.3,123.68,40244.0,122.6587,122.9067,122.3313,122.7083,40244.0
2025-01-22 13:30:00,123.69,123.7,123.01,123.19,52715.0,122.7182,122.7281,122.0435,122.2221,52715.0
2025-01-22 14:00:00,123.18,123.54,122.75,123.21,103009.0,122.2122,122.5694,121.7856,122.242,103009.0
2025-01-22 14:30:00,123.22,123.67,123.21,123.42,69005.0,122.2519,122.6984,122.242,122.4503,69005.0
2025-01-22 15:00:00,123.37,124.01,123.31,123.4,71957.0,122.4007,123.0357,122.3412,122.4305,71957.0
2025-01-22 15:30:00,123.42,123.49,122.67,122.91,233033.0,122.4503,122.5198,121.7062,121.9443,233033.0
2025-01-23 09:30:00,118.0,124.43,117.68,123.64,165458.0,117.0729,123.4524,116.7554,122.6686,165458.0
2025-01-23 10:00:00,123.59,123.64,121.85,121.85,103634.0,122.619,122.6686,120.8927,120.8927,103634.0
2025-01-23 10:30:00,121.75,123.0,121.67,122.36,92732.0,120.7934,122.0336,120.7141,121.3986,92732.0
2025-01-23 11:00:00,122.26,124.4,122.26,124.06,90585.0,121.2994,123.4226,121.2994,123.0853,90585.0
2025-01-23 11:30:00,124.06,124.4,123.02,124.3,58225.0,123.0853,123.4226,122.0535,123.3234,58225.0
2025-01-23 12:00:00,124.4,125.07,124.0,124.07,71208.0,123.4226,124.0874,123.0258,123.0952,71208.0
2025-01-23 12:30:00,124.06,124.22,123.45,123.73,39897.0,123.0853,123.244,122.4801,122.7579,39897.0
2025-01-23 13:00:00,123.73,123.82,122.79,122.93,60480.0,122.7579,122.8472,121.8253,121.9642,60480.0
2025-01-23 13:30:00,122.85,123.32,122.76,123.28,51475.0,121.8848,122.3511,121.7955,122.3114,51475.0
2025-01-23 14:00:00,123.19,123.39,123.0,123.38,44730.0,122.2221,122.4206,122.0336,122.4106,44730.0
2025-01-23 14:30:00,123.46,123.46,122.15,122.17,50577.0,122.49,122.49,121.1903,121.2101,50577.0
2025-01-23 15:00:00,122.17,122.32,121.75,121.92,68605.0,121.2101,121.359,120.7934,120.9621,68605.0
2025-01-23 15:30:00,121.9,122.51,121.48,122.35,258229.0,120.9423,121.5475,120.5256,121.3887,258229.0
2025-01-24 09:30:00,126.9,126.9,122.46,123.44,114346.0,125.903,125.903,121.4979,122.4702,114346.0
2025-01-24 10:00:00,123.56,124.26,122.34,123.66,78410.0,122.5892,123.2837,121.3788,122.6884,78410.0
2025-01-24 10:30:00,123.67,123.67,122.91,123.55,33870.0,122.6984,122.6984,121.9443,122.5793,33870.0
2025-01-24 11:00:00,123.47,124.08,123.47,123.97,30156.0,122.4999,123.1051,122.4999,122.996,30156.0
2025-01-24 11:30:00,123.97,124.56,123.9,124.2,23459.0,122.996,123.5814,122.9265,123.2242,23459.0
2025-01-24 12:00:00,124.2,124.41,123.9,124.07,18870.0,123.2242,123.4325,122.9265,123.0952,18870.0
2025-01-24 12:30:00,124.02,124.09,123.06,123.09,16394.0,123.0456,123.1151,122.0931,122.1229,16394.0
2025-01-24 13:00:00,123.09,123.84,123.02,123.29,53057.0,122.1229,122.867,122.0535,122.3213,53057.0
2025-01-24 13:30:00,123.25,123.36,122.85,123.36,23006.0,122.2817,122.3908,121.8848,122.3908,23006.0
2025-01-24 14:00:00,123.28,123.38,122.95,122.97,16484.0,122.3114,122.4106,121.984,122.0039,16484.0
2025-01-24 14:30:00,122.91,123.14,122.65,122.69,30946.0,121.9443,122.1725,121.6864,121.7261,30946.0
2025-01-24 15:00:00,122.7,123.13,122.7,123.1,35963.0,121.736,122.1626,121.736,122.1328,35963.0
2025-01-24 15:30:00,123.08,123.12,122.16,122.35,234487.0,122.113,122.1527,121.2002,121.3887,234487.0
2025-01-27 09:30:00,121.91,123.0,121.61,122.19,95190.0,120.9522,122.0336,120.6545,121.23,95190.0
2025-01-27 10:00:00,122.29,122.29,121.45,121.8,68323.0,121.3292,121.3292,120.4958,120.843,68323.0
2025-01-27 10:30:00,121.85,121.85,121.17,121.38,35243.0,120.8927,120.8927,120.218,120.4263,35243.0
2025-01-27 11:00:00,121.48,122.11,121.34,121.79,38382.0,120.5256,121.1506,120.3867,120.8331,38382.0
2025-01-27 11:30:00,121.76,122.12,121.76,121.83,38665.0,120.8034,121.1605,120.8034,120.8728,38665.0
2025-01-27 12:00:00,121.67,121.98,121.34,121.76,23472.0,120.7141,121.0216,120.3867,120.8034,23472.0
2025-01-27 12:30:00,121.84,122.01,121.6,121.61,29410.0,120.8827,121.0514,120.6446,120.6545,29410.0
2025-01-27 13:00:00,121.6,122.06,121.55,121.92,21473.0,120.6446,121.101,120.595,120.9621,21473.0
2025-01-27 13:30:00,121.91,122.08,121.61,121.76,27392.0,120.9522,121.1208,120.6545,120.8034,27392.0
2025-01-27 14:00:00,121.83,122.07,121.8,122.04,30141.0,120.8728,121.1109,120.843,121.0812,30141.0
2025-01-27 14:30:00,122.05,122.18,121.75,121.81,84199.0,121.0911,121.2201,120.7934,120.853,84199.0
2025-01-27 15:00:00,121.81,122.17,121.78,122.05,47225.0,120.853,121.2101,120.8232,121.0911,47225.0
2025-01-27 15:30:00,122.08,122.11,121.49,122.05,170672.0,121.1208,121.1506,120.5355,121.0911,170672.0
2025-01-28 09:30:00,122.75,122.75,120.66,122.19,74152.0,121.7856,121.7856,119.712,121.23,74152.0
2025-01-28 10:00:00,122.28,123.13,122.03,123.12,92640.0,121.3193,122.1626,121.0712,122.1527,92640.0
2025-01-28 10:30:00,123.01,124.74,122.65,124.74,135943.0,122.0435,123.7599,121.6864,123.7599,135943.0
2025-01-28 11:00:00,124.63,126.16,124.48,124.49,94883.0,123.6508,125.1688,123.502,123.5119,94883.0
2025-01-28 11:30:00,124.62,125.57,124.36,125.48,64483.0,123.6409,124.5834,123.3829,124.4941,64483.0
2025-01-28 12:00:00,125.47,125.5,124.86,124.86,46106.0,124.4842,124.514,123.879,123.879,46106.0
2025-01-28 12:30:00,124.91,125.26,124.83,124.85,30302.0,123.9286,124.2759,123.8492,123.8691,30302.0
2025-01-28 13:00:00,124.92,125.73,124.89,125.66,46827.0,123.9385,124.7422,123.9088,124.6727,46827.0
2025-01-28 13:30:00,125.65,126.18,125.62,126.16,63844.0,124.6628,125.1886,124.633,125.1688,63844.0
2025-01-28 14:00:00,126.18,126.39,125.69,126.25,57112.0,125.1886,125.397,124.7025,125.2581,57112.0
2025-01-28 14:30:00,126.28,126.86,126.18,126.76,57886.0,125.2878,125.8633,125.1886,125.7641,57886.0
2025-01-28 15:00:00,126.75,126.88,126.35,126.59,87594.0,125.7542,125.8831,125.3573,125.5954,87594.0
2025-01-28 15:30:00,126.6,127.26,126.43,127.01,322207.0,125.6053,126.2601,125.4367,126.0121,322207.0
2025-01-29 09:30:00,127.12,129.42,126.7,129.25,100872.0,126.1212,128.4032,125.7045,128.2345,100872.0
2025-01-29 10:00:00,129.14,129.17,128.37,128.71,53131.0,128.1254,128.1551,127.3614,127.6988,53131.0
2025-01-29 10:30:00,128.61,128.89,127.84,127.94,38624.0,127.5995,127.8773,126.8356,126.9348,38624.0
2025-01-29 11:00:00,128.05,128.94,128.05,128.84,36389.0,127.0439,127.9269,127.0439,127.8277,36389.0
2025-01-29 11:30:00,128.75,128.86,128.27,128.56,51347.0,127.7384,127.8476,127.2622,127.5499,51347.0
2025-01-29 12:00:00,128.59,128.78,128.35,128.45,61155.0,127.5797,127.7682,127.3416,127.4408,61155.0
2025-01-29 12:30:00,128.44,128.49,127.87,128.2,27749.0,127.4309,127.4805,126.8654,127.1928,27749.0
2025-01-29 13:00:00,128.31,128.54,127.98,128.28,37312.0,127.3019,127.5301,126.9745,127.2721,37312.0
2025-01-29 13:30:00,128.33,128.58,128.33,128.52,24045.0,127.3217,127.5698,127.3217,127.5102,24045.0
2025-01-29 14:00:00,128.48,128.73,128.0,128.24,60890.0,127.4706,127.7186,126.9943,127.2324,60890.0
2025-01-29 14:30:00,128.14,128.98,128.14,128.77,46466.0,127.1332,127.9666,127.1332,127.7583,46466.0
2025-01-29 15:00:00,128.77,129.28,128.32,128.97,50946.0,127.7583,128.2643,127.3118,127.9567,50946.0
2025-01-29 15:30:00,129.02,129.29,128.75,129.17,156699.0,128.0063,128.2742,127.7384,128.1551,156699.0
2025-01-30 09:30:00,129.84,130.25,128.56,128.64,58280.0,128.8199,129.2267,127.5499,127.6293,58280.0
2025-01-30 10:00:00,128.9,129.97,128.69,129.38,73392.0,127.8873,128.9489,127.6789,128.3635,73392.0
2025-01-30 10:30:00,129.47,130.23,128.36,128.62,55895.0,128.4528,129.2068,127.3515,127.6095,55895.0
2025-01-30 11:00:00,128.6,128.85,128.23,128.7,55366.0,127.5896,127.8377,127.2225,127.6888,55366.0
2025-01-30 11:30:00,128.69,128.94,128.51,128.81,31711.0,127.6789,127.9269,127.5003,127.798,31711.0
2025-01-30 12:00:00,128.8,128.97,128.24,128.29,86788.0,127.788,127.9567,127.2324,127.2821,86788.0
2025-01-30 12:30:00,128.38,128.77,128.24,128.72,21101.0,127.3713,127.7583,127.2324,127.7087,21101.0
2025-01-30 13:00:00,128.72,129.0,128.58,128.91,20375.0,127.7087,127.9865,127.5698,127.8972,20375.0
2025-01-30 13:30:00,128.84,129.13,128.7,129.12,27433.0,127.8277,128.1155,127.6888,128.1055,27433.0
2025-01-30 14:00:00,129.1,129.16,128.68,128.75,37132.0,128.0857,128.1452,127.669,127.7384,37132.0
2025-01-30 14:30:00,128.79,129.29,128.76,129.24,57779.0,127.7781,128.2742,127.7484,128.2246,57779.0
2025-01-30 15:00:00,129.2,129.38,129.1,129.11,55814.0,128.1849,128.3635,128.0857,128.0956,55814.0
2025-01-30 15:30:00,129.08,130.8,128.7,130.7,357654.0,128.0658,129.7723,127.6888,129.6731,357654.0
2025-01-31 09:30:00,130.09,131.3,129.82,130.73,52466.0,129.0679,130.2684,128.8,129.7029,52466.0
2025-01-31 10:00:00,130.76,131.45,130.45,130.93,53929.0,129.7326,130.4172,129.4251,129.9013,53929.0
2025-01-31 10:30:00,130.94,131.03,130.17,130.29,48081.0,129.9112,130.0005,129.1473,129.2663,48081.0
2025-01-31 11:00:00,130.42,130.43,128.65,128.96,57587.0,129.3953,129.4052,127.6392,127.9468,57587.0
2025-01-31 11:30:00,128.97,129.34,128.78,129.08,45597.0,127.9567,128.3238,127.7682,128.0658,45597.0
2025-01-31 12:00:00,129.13,129.45,128.97,129.36,43536.0,128.1155,128.4329,127.9567,128.3436,43536.0
2025-01-31 12:30:00,129.39,129.4,129.17,129.24,30400.0,128.3734,128.3833,128.1551,128.2246,30400.0
2025-01-31 13:00:00,129.25,129.44,128.29,128.47,53313.0,128.2345,128.423,127.2821,127.4606,53313.0
2025-01-31 13:30:00,128.47,128.86,127.89,127.9,73760.0,127.4606,127.8476,126.8852,126.8951,73760.0
2025-01-31 14:00:00,127.82,127.92,127.11,127.92,32569.0,126.8157,126.915,126.1113,126.915,32569.0
2025-01-31 14:30:00,127.9,128.07,127.1,127.88,67123.0,126.8951,127.0638,126.1014,126.8753,67123.0
2025-01-31 15:00:00,127.87,127.89,127.3,127.62,47043.0,126.8654,126.8852,126.2998,126.6173,47043.0
2025-01-31 15:30:00,127.64,128.46,127.42,128.25,254791.0,126.6372,127.4507,126.4189,127.2424,254791.0
2025-02-03 09:30:00,128.56,129.81,125.56,126.18,196967.0,127.5499,128.7901,124.5735,125.1886,196967.0
2025-02-03 10:00:00,126.1,127.44,125.41,127.23,238704.0,125.1093,126.4387,124.4247,126.2304,238704.0
2025-02-03 10:30:00,127.26,129.42,126.79,127.46,100841.0,126.2601,128.4032,125.7938,126.4586,100841.0
2025-02-03 11:00:00,127.46,128.08,126.8,127.44,66514.0,126.4586,127.0737,125.8038,126.4387,66514.0
2025-02-03 11:30:00,127.46,127.95,126.65,126.82,83456.0,126.4586,126.9447,125.6549,125.8236,83456.0
2025-02-03 12:00:00,126.76,127.14,126.02,127.07,54980.0,125.7641,126.1411,125.0299,126.0716,54980.0
2025-02-03 12:30:00,127.04,127.41,126.7,126.93,52220.0,126.0419,126.409,125.7045,125.9327,52220.0
2025-02-03 13:00:00,126.77,127.6,126.57,127.44,29830.0,125.774,126.5975,125.5756,126.4387,29830.0
2025-02-03 13:30:00,127.47,128.09,127.42,128.02,33529.0,126.4685,127.0836,126.4189,127.0142,33529.0
2025-02-03 14:00:00,128.02,128.96,127.97,128.7,39106.0,127.0142,127.9468,126.9646,127.6888,39106.0
2025-02-03 14:30:00,128.72,128.77,128.06,128.2,36297.0,127.7087,127.7583,127.0539,127.1928,36297.0
2025-02-03 15:00:00,128.19,128.35,127.83,127.86,37980.0,127.1828,127.3416,126.8257,126.8554,37980.0
2025-02-03 15:30:00,127.87,128.41,127.69,127.98,168468.0,126.8654,127.4011,126.6868,126.9745,168468.0
2025-02-04 09:30:00,125.27,126.42,124.19,124.5,135488.0,124.2858,125.4267,123.2143,123.5218,135488.0
2025-02-04 10:00:00,124.49,126.64,124.0,126.64,137390.0,123.5119,125.645,123.0258,125.645,137390.0
2025-02-04 10:30:00,126.52,126.75,124.99,125.11,70911.0,125.526,125.7542,124.008,124.127,70911.0
2025-02-04 11:00:00,125.08,126.14,125.07,125.85,69377.0,124.0973,125.1489,124.0874,124.8612,69377.0
2025-02-04 11:30:00,125.91,125.97,125.38,125.87,29494.0,124.9208,124.9803,124.3949,124.8811,29494.0
2025-02-04 12:00:00,125.8,126.23,125.21,125.23,65870.0,124.8116,125.2382,124.2263,124.2461,65870.0
2025-02-04 12:30:00,125.27,126.03,125.2,125.97,40075.0,124.2858,125.0398,124.2163,124.9803,40075.0
2025-02-04 13:00:00,126.02,126.58,125.86,126.36,27338.0,125.0299,125.5855,124.8711,125.3672,27338.0
2025-02-04 13:30:00,126.38,126.49,126.21,126.29,19822.0,125.3871,125.4962,125.2184,125.2978,19822.0
2025-02-04 14:00:00,126.29,126.8,126.2,126.47,39726.0,125.2978,125.8038,125.2085,125.4764,39726.0
2025-02-04 14:30:00,126.37,126.63,126.13,126.32,72794.0,125.3771,125.6351,125.139,125.3275,72794.0
2025-02-04 15:00:00,126.21,126.64,126.03,126.04,46648.0,125.2184,125.645,125.0398,125.0497,46648.0
2025-02-04 15:30:00,126.07,126.45,125.91,126.39,228910.0,125.0795,125.4565,124.9208,125.397,228910.0
2025-02-05 09:30:00,126.68,127.55,126.0,126.5,30441.0,125.6847,126.5479,125.01,125.5061,30441.0
2025-02-05 10:00:00,126.67,126.99,125.99,126.53,40741.0,125.6748,125.9923,125.0001,125.5359,40741.0
2025-02-05 10:30:00,126.41,127.39,126.24,127.31,56187.0,125.4168,126.3891,125.2482,126.3098,56187.0
2025-02-05 11:00:00,127.29,127.99,126.95,127.91,43723.0,126.2899,126.9844,125.9526,126.905,43723.0
2025-02-05 11:30:00,127.9,127.93,127.4,127.91,34652.0,126.8951,126.9249,126.399,126.905,34652.0
2025-02-05 12:00:00,127.94,128.56,127.9,128.27,44840.0,126.9348,127.5499,126.8951,127.2622,44840.0
2025-02-05 12:30:00,128.27,128.44,128.0,128.4,32097.0,127.2622,127.4309,126.9943,127.3912,32097.0
2025-02-05 13:00:00,128.38,128.44,128.19,128.28,18991.0,127.3713,127.4309,127.1828,127.2721,18991.0
2025-02-05 13:30:00,128.28,128.58,128.28,128.37,25343.0,127.2721,127.5698,127.2721,127.3614,25343.0
2025-02-05 14:00:00,128.36,128.84,128.33,128.67,24603.0,127.3515,127.8277,127.3217,127.6591,24603.0
2025-02-05 14:30:00,128.64,128.86,128.45,128.56,41708.0,127.6293,127.8476,127.4408,127.5499,41708.0
2025-02-05 15:00:00,128.53,128.9,128.51,128.67,37009.0,127.5202,127.8873,127.5003,127.6591,37009.0
2025-02-05 15:30:00,128.71,129.56,128.56,129.43,145624.0,127.6988,128.5421,127.5499,128.4131,145624.0
2025-02-06 09:30:00,131.12,132.18,129.69,129.87,74863.0,130.0898,131.1415,128.6711,128.8496,74863.0
2025-02-06 10:00:00,129.81,130.02,128.85,129.33,26249.0,128.7901,128.9985,127.8377,128.3139,26249.0
2025-02-06 10:30:00,129.34,129.4,128.48,128.6,27638.0,128.3238,128.3833,127.4706,127.5896,27638.0
2025-02-06 11:00:00,128.68,129.05,128.51,128.9,44703.0,127.669,128.0361,127.5003,127.8873,44703.0
2025-02-06 11:30:00,128.91,129.22,128.65,128.65,29722.0,127.8972,128.2047,127.6392,127.6392,29722.0
2025-02-06 12:00:00,128.68,128.81,128.34,128.5,46954.0,127.669,127.798,127.3317,127.4904,46954.0
2025-02-06 12:30:00,128.49,128.59,128.13,128.25,28372.0,127.4805,127.5797,127.1233,127.2424,28372.0
2025-02-06 13:00:00,128.26,128.26,127.56,127.58,14294.0,127.2523,127.2523,126.5578,126.5776,14294.0
2025-02-06 13:30:00,127.69,128.13,127.64,127.76,30392.0,126.6868,127.1233,126.6372,126.7562,30392.0
2025-02-06 14:00:00,127.74,127.9,127.09,127.83,47036.0,126.7364,126.8951,126.0915,126.8257,47036.0
2025-02-06 14:30:00,127.82,128.17,127.47,128.07,46916.0,126.8157,127.163,126.4685,127.0638,46916.0
2025-02-06 15:00:00,128.06,128.68,128.02,128.53,53834.0,127.0539,127.669,127.0142,127.5202,53834.0
2025-02-06 15:30:00,128.56,129.03,128.47,129.01,198778.0,127.5499,128.0162,127.4606,127.9964,198778.0
2025-02-07 09:30:00,129.74,131.03,128.91,130.94,56608.0,128.7207,130.0005,127.8972,129.9112,56608.0
2025-02-07 10:00:00,130.65,130.96,129.98,130.66,66553.0,129.6235,129.9311,128.9588,129.6334,66553.0
2025-02-07 10:30:00,130.62,130.68,129.48,129.82,28015.0,129.5937,129.6533,128.4627,128.8,28015.0
2025-02-07 11:00:00,129.66,129.87,129.0,129.0,30482.0,128.6413,128.8496,127.9865,127.9865,30482.0
2025-02-07 11:30:00,129.1,129.66,129.1,129.41,15842.0,128.0857,128.6413,128.0857,128.3933,15842.0
2025-02-07 12:00:00,129.4,129.96,128.69,129.94,59226.0,128.3833,128.9389,127.6789,128.9191,59226.0
2025-02-07 12:30:00,129.92,130.98,129.82,130.63,62702.0,128.8992,129.9509,128.8,129.6037,62702.0
2025-02-07 13:00:00,130.62,130.9,130.36,130.46,20343.0,129.5937,129.8715,129.3358,129.435,20343.0
2025-02-07 13:30:00,130.46,130.68,129.87,129.87,15601.0,129.435,129.6533,128.8496,128.8496,15601.0
2025-02-07 14:00:00,129.85,130.01,129.4,129.46,19864.0,128.8298,128.9885,128.3833,128.4429,19864.0
2025-02-07 14:30:00,129.41,129.41,126.73,127.14,104864.0,128.3933,128.3933,125.7343,126.1411,104864.0
2025-02-07 15:00:00,127.23,127.48,126.13,126.21,116614.0,126.2304,126.4784,125.139,125.2184,116614.0
2025-02-07 15:30:00,126.23,127.35,126.23,126.76,224371.0,125.2382,126.3494,125.2382,125.7641,224371.0
2025-02-10 09:30:00,133.72,135.0,131.84,134.17,498652.0,132.6694,133.9393,130.8042,133.1159,498652.0
2025-02-10 10:00:00,134.18,134.3,132.62,134.27,183782.0,133.1258,133.2448,131.578,133.2151,183782.0
2025-02-10 10:30:00,134.16,134.79,132.91,133.07,114835.0,133.1059,133.731,131.8658,132.0245,114835.0
2025-02-10 11:00:00,133.0,133.57,132.41,133.53,91132.0,131.955,132.5206,131.3697,132.4809,91132.0
2025-02-10 11:30:00,133.53,133.57,132.87,133.18,52834.0,132.4809,132.5206,131.8261,132.1336,52834.0
2025-02-10 12:00:00,133.23,133.8,133.1,133.71,37079.0,132.1832,132.7488,132.0543,132.6595,37079.0
2025-02-10 12:30:00,133.71,134.01,133.66,133.83,29638.0,132.6595,132.9571,132.6099,132.7785,29638.0
2025-02-10 13:00:00,133.83,134.11,133.0,133.0,162720.0,132.7785,133.0563,131.955,131.955,162720.0
2025-02-10 13:30:00,132.94,133.52,132.76,133.11,30981.0,131.8955,132.471,131.7169,132.0642,30981.0
2025-02-10 14:00:00,133.09,133.12,132.29,132.57,65640.0,132.0443,132.0741,131.2506,131.5284,65640.0
2025-02-10 14:30:00,132.59,132.86,132.34,132.63,138026.0,131.5483,131.8161,131.3002,131.588,138026.0
2025-02-10 15:00:00,132.63,133.8,132.55,132.59,67809.0,131.588,132.7488,131.5086,131.5483,67809.0
2025-02-10 15:30:00,132.71,133.19,132.42,132.87,232349.0,131.6673,132.1436,131.3796,131.8261,232349.0
2025-02-11 09:30:00,134.44,137.3,133.34,133.5,267464.0,133.3837,136.2213,132.2924,132.4511,267464.0
2025-02-11 10:00:00,133.5,134.26,133.2,133.65,80183.0,132.4511,133.2051,132.1535,132.5999,80183.0
2025-02-11 10:30:00,133.76,134.3,133.27,133.96,71947.0,132.7091,133.2448,132.2229,132.9075,71947.0
2025-02-11 11:00:00,133.96,135.11,133.84,134.77,80353.0,132.9075,134.0485,132.7884,133.7111,80353.0
2025-02-11 11:30:00,134.79,136.07,134.74,135.94,106265.0,133.731,135.0009,133.6814,134.8719,106265.0
2025-02-11 12:00:00,135.93,136.58,135.86,136.14,104119.0,134.862,135.5069,134.7926,135.0704,104119.0
2025-02-11 12:30:00,136.16,136.34,135.84,135.94,102498.0,135.0902,135.2688,134.7727,134.8719,102498.0
2025-02-11 13:00:00,135.94,135.94,133.88,134.09,157512.0,134.8719,134.8719,132.8281,133.0365,157512.0
2025-02-11 13:30:00,134.13,135.13,134.03,134.87,87837.0,133.0762,134.0683,132.977,133.8104,87837.0
2025-02-11 14:00:00,134.91,135.05,134.69,135.05,102981.0,133.85,133.9889,133.6318,133.9889,102981.0
2025-02-11 14:30:00,135.04,135.15,134.86,134.91,49524.0,133.979,134.0882,133.8004,133.85,49524.0
2025-02-11 15:00:00,134.96,135.18,134.86,135.18,65579.0,133.8996,134.1179,133.8004,134.1179,65579.0
2025-02-11 15:30:00,135.15,135.17,134.73,134.86,348395.0,134.0882,134.108,133.6715,133.8004,348395.0
2025-02-12 09:30:00,134.03,134.31,132.75,133.71,235552.0,132.977,133.2548,131.707,132.6595,235552.0
2025-02-12 10:00:00,133.69,134.41,133.13,134.08,114466.0,132.6396,133.354,132.084,133.0266,114466.0
2025-02-12 10:30:00,134.04,134.7,133.84,134.25,46198.0,132.9869,133.6417,132.7884,133.1952,46198.0
2025-02-12 11:00:00,134.24,134.24,133.52,133.81,51547.0,133.1853,133.1853,132.471,132.7587,51547.0
2025-02-12 11:30:00,133.81,134.63,133.78,134.52,53294.0,132.7587,133.5722,132.7289,133.4631,53294.0
2025-02-12 12:00:00,134.56,134.66,133.93,134.44,49541.0,133.5028,133.602,132.8777,133.3837,49541.0
2025-02-12 12:30:00,134.44,134.62,134.26,134.42,29968.0,133.3837,133.5623,133.2051,133.3639,29968.0
2025-02-12 13:00:00,134.43,134.46,133.86,134.16,39190.0,133.3738,133.4036,132.8083,133.1059,39190.0
2025-02-12 13:30:00,134.11,134.19,133.72,133.84,40339.0,133.0563,133.1357,132.6694,132.7884,40339.0
2025-02-12 14:00:00,133.87,133.91,133.41,133.47,151585.0,132.8182,132.8579,132.3618,132.4214,151585.0
2025-02-12 14:30:00,133.44,133.87,133.43,133.69,64516.0,132.3916,132.8182,132.3817,132.6396,64516.0
2025-02-12 15:00:00,133.69,133.81,132.61,132.63,167993.0,132.6396,132.7587,131.5681,131.588,167993.0
2025-02-12 15:30:00,132.71,132.96,132.18,132.26,315054.0,131.6673,131.9154,131.1415,131.2209,315054.0
2025-02-13 09:30:00,132.9,133.22,131.17,132.49,73923.0,131.8558,132.1733,130.1394,131.4491,73923.0
2025-02-13 10:00:00,132.59,132.6,131.23,131.24,62425.0,131.5483,131.5582,130.199,130.2089,62425.0
2025-02-13 10:30:00,131.35,131.35,129.38,129.38,76174.0,130.318,130.318,128.3635,128.3635,76174.0
2025-02-13 11:00:00,129.5,130.26,129.49,129.94,30500.0,128.4825,129.2366,128.4726,128.9191,30500.0
2025-02-13 11:30:00,129.86,130.46,129.78,130.0,42041.0,128.8397,129.435,128.7603,128.9786,42041.0
2025-02-13 12:00:00,130.0,130.17,129.5,130.17,56091.0,128.9786,129.1473,128.4825,129.1473,56091.0
2025-02-13 12:30:00,130.19,130.22,129.51,129.94,24311.0,129.1671,129.1969,128.4925,128.9191,24311.0
2025-02-13 13:00:00,129.94,131.25,129.94,131.19,28164.0,128.9191,130.2188,128.9191,130.1593,28164.0
2025-02-13 13:30:00,131.19,131.66,130.97,131.53,21925.0,130.1593,130.6256,129.941,130.4966,21925.0
2025-02-13 14:00:00,131.52,132.92,131.41,132.76,60417.0,130.4867,131.8757,130.3775,131.7169,60417.0
2025-02-13 14:30:00,132.78,133.08,132.73,132.97,40519.0,131.7368,132.0344,131.6872,131.9253,40519.0
2025-02-13 15:00:00,132.97,133.7,132.95,133.69,40378.0,131.9253,132.6495,131.9054,132.6396,40378.0
2025-02-13 15:30:00,133.69,133.69,132.72,132.89,147866.0,132.6396,132.6396,131.6772,131.8459,147866.0
2025-02-14 09:30:00,133.31,134.85,132.92,134.62,77725.0,132.2626,133.7905,131.8757,133.5623,77725.0
2025-02-14 10:00:00,134.6,135.37,133.06,133.1,37351.0,133.5425,134.3064,132.0146,132.0543,37351.0
2025-02-14 10:30:00,133.19,133.86,132.82,133.64,64978.0,132.1436,132.8083,131.7765,132.59,64978.0
2025-02-14 11:00:00,133.56,134.32,133.55,133.99,41250.0,132.5106,133.2647,132.5007,132.9373,41250.0
2025-02-14 11:30:00,133.96,134.84,133.93,134.76,52392.0,132.9075,133.7806,132.8777,133.7012,52392.0
2025-02-14 12:00:00,134.75,134.75,134.38,134.48,22795.0,133.6913,133.6913,133.3242,133.4234,22795.0
2025-02-14 12:30:00,134.38,134.55,134.21,134.5,39873.0,133.3242,133.4929,133.1555,133.4433,39873.0
2025-02-14 13:00:00,134.41,134.86,134.37,134.68,17406.0,133.354,133.8004,133.3143,133.6218,17406.0
2025-02-14 13:30:00,134.71,135.21,134.61,135.21,27623.0,133.6516,134.1477,133.5524,134.1477,27623.0
2025-02-14 14:00:00,135.15,135.71,135.14,135.28,110668.0,134.0882,134.6438,134.0782,134.2171,110668.0
2025-02-14 14:30:00,135.28,135.95,135.23,135.9,72232.0,134.2171,134.8819,134.1675,134.8323,72232.0
2025-02-14 15:00:00,135.9,136.23,135.67,136.02,90110.0,134.8323,135.1597,134.6041,134.9513,90110.0
2025-02-14 15:30:00,136.03,136.13,135.16,135.81,256293.0,134.9612,135.0605,134.0981,134.743,256293.0
2025-02-18 09:30:00,136.58,137.46,135.12,136.22,125537.0,135.5069,136.38,134.0584,135.1497,125537.0
2025-02-18 10:00:00,136.32,139.58,136.24,138.67,171553.0,135.249,138.4834,135.1696,137.5805,171553.0
2025-02-18 10:30:00,138.67,139.62,138.5,139.62,116548.0,137.5805,138.523,137.4118,138.523,116548.0
2025-02-18 11:00:00,139.62,139.65,138.68,138.87,105419.0,138.523,138.5528,137.5904,137.7789,105419.0
2025-02-18 11:30:00,138.89,138.98,137.66,138.01,51772.0,137.7988,137.8881,136.5784,136.9257,51772.0
2025-02-18 12:00:00,138.05,138.63,138.05,138.56,26647.0,136.9654,137.5408,136.9654,137.4714,26647.0
2025-02-18 12:30:00,138.5,138.69,137.77,137.77,24549.0,137.4118,137.6003,136.6876,136.6876,24549.0
2025-02-18 13:00:00,137.84,137.99,137.39,137.86,33746.0,136.757,136.9058,136.3106,136.7769,33746.0
2025-02-18 13:30:00,137.82,138.01,137.37,137.78,26425.0,136.7372,136.9257,136.2907,136.6975,26425.0
2025-02-18 14:00:00,137.74,138.23,137.73,137.97,40084.0,136.6578,137.144,136.6479,136.886,40084.0
2025-02-18 14:30:00,137.91,138.57,137.91,138.21,38863.0,136.8265,137.4813,136.8265,137.1241,38863.0
2025-02-18 15:00:00,138.18,138.4,137.87,138.0,30789.0,137.0943,137.3126,136.7868,136.9158,30789.0
2025-02-18 15:30:00,137.99,139.12,137.71,139.09,175078.0,136.9058,138.027,136.628,137.9972,175078.0
2025-02-19 09:30:00,137.43,138.0,136.22,137.58,67503.0,136.3502,136.9158,135.1497,136.4991,67503.0
2025-02-19 10:00:00,137.65,138.27,137.5,137.91,39903.0,136.5685,137.1836,136.4197,136.8265,39903.0
2025-02-19 10:30:00,137.91,138.49,137.1,137.18,91162.0,136.8265,137.4019,136.0228,136.1022,91162.0
2025-02-19 11:00:00,137.22,138.55,137.09,138.54,37749.0,136.1419,137.4614,136.0129,137.4515,37749.0
2025-02-19 11:30:00,138.52,138.56,137.84,137.84,20329.0,137.4317,137.4714,136.757,136.757,20329.0
2025-02-19 12:00:00,137.84,138.11,137.75,137.76,10395.0,136.757,137.0249,136.6677,136.6776,10395.0
2025-02-19 12:30:00,137.77,137.93,137.54,137.82,27495.0,136.6876,136.8463,136.4594,136.7372,27495.0
2025-02-19 13:00:00,137.88,138.37,137.59,137.91,39610.0,136.7967,137.2829,136.509,136.8265,39610.0
2025-02-19 13:30:00,137.89,137.96,137.38,137.51,20095.0,136.8066,136.8761,136.3006,136.4296,20095.0
2025-02-19 14:00:00,137.44,137.99,137.04,137.64,42507.0,136.3602,136.9058,135.9633,136.5586,42507.0
2025-02-19 14:30:00,137.66,137.66,137.18,137.64,34398.0,136.5784,136.5784,136.1022,136.5586,34398.0
2025-02-19 15:00:00,137.66,137.88,137.06,137.13,51195.0,136.5784,136.7967,135.9831,136.0526,51195.0
2025-02-19 15:30:00,137.13,137.65,136.67,136.76,184564.0,136.0526,136.5685,135.5962,135.6855,184564.0
2025-02-20 09:30:00,137.09,139.2,137.09,138.27,86515.0,136.0129,138.1063,136.0129,137.1836,86515.0
2025-02-20 10:00:00,138.31,138.31,136.48,136.51,63992.0,137.2233,137.2233,135.4077,135.4375,63992.0
2025-02-20 10:30:00,136.44,136.45,135.46,136.22,35754.0,135.368,135.3779,134.3957,135.1497,35754.0
2025-02-20 11:00:00,136.23,136.36,135.54,135.59,17534.0,135.1597,135.2886,134.4751,134.5247,17534.0
2025-02-20 11:30:00,135.67,135.69,135.12,135.28,29161.0,134.6041,134.6239,134.0584,134.2171,29161.0
2025-02-20 12:00:00,135.27,135.88,135.09,135.62,30157.0,134.2072,134.8124,134.0286,134.5545,30157.0
2025-02-20 12:30:00,135.62,135.65,135.05,135.37,21329.0,134.5545,134.5842,133.9889,134.3064,21329.0
2025-02-20 13:00:00,135.36,135.47,134.98,135.1,23009.0,134.2965,134.4056,133.9195,134.0385,23009.0
2025-02-20 13:30:00,135.01,135.54,135.01,135.36,19129.0,133.9493,134.4751,133.9493,134.2965,19129.0
2025-02-20 14:00:00,135.35,135.5,135.23,135.28,52362.0,134.2866,134.4354,134.1675,134.2171,52362.0
2025-02-20 14:30:00,135.27,135.86,135.22,135.7,46965.0,134.2072,134.7926,134.1576,134.6338,46965.0
2025-02-20 15:00:00,135.7,135.7,135.04,135.19,24755.0,134.6338,134.6338,133.979,134.1278,24755.0
2025-02-20 15:30:00,135.2,135.69,134.98,135.03,186609.0,134.1378,134.6239,133.9195,133.9691,186609.0
2025-02-21 09:30:00,135.86,135.86,134.24,134.28,64199.0,134.7926,134.7926,133.1853,133.225,64199.0
2025-02-21 10:00:00,134.28,134.32,133.64,133.65,38125.0,133.225,133.2647,132.59,132.5999,38125.0
2025-02-21 10:30:00,133.74,133.84,133.19,133.46,33000.0,132.6892,132.7884,132.1436,132.4114,33000.0
2025-02-21 11:00:00,133.46,133.79,133.32,133.47,33806.0,132.4114,132.7388,132.2725,132.4214,33806.0
2025-02-21 11:30:00,133.54,133.7,133.27,133.53,29147.0,132.4908,132.6495,132.2229,132.4809,29147.0
2025-02-21 12:00:00,133.51,133.8,133.41,133.57,28783.0,132.461,132.7488,132.3618,132.5206,28783.0
2025-02-21 12:30:00,133.56,133.61,132.62,132.62,36992.0,132.5106,132.5603,131.578,131.578,36992.0
2025-02-21 13:00:00,132.67,132.69,131.22,131.22,60832.0,131.6276,131.6475,130.189,130.189,60832.0
2025-02-21 13:30:00,131.13,131.44,130.9,130.92,53985.0,130.0997,130.4073,129.8715,129.8914,53985.0
2025-02-21 14:00:00,130.92,131.33,130.38,130.43,55634.0,129.8914,130.2982,129.3556,129.4052,55634.0
2025-02-21 14:30:00,130.43,130.8,130.12,130.35,37696.0,129.4052,129.7723,129.0977,129.3259,37696.0
2025-02-21 15:00:00,130.37,130.74,130.21,130.56,55316.0,129.3457,129.7128,129.187,129.5342,55316.0
2025-02-21 15:30:00,130.56,130.75,130.2,130.71,169276.0,129.5342,129.7227,129.177,129.683,169276.0
2025-02-24 09:30:00,134.68,134.68,131.24,131.82,81593.0,133.6218,133.6218,130.2089,130.7843,81593.0
2025-02-24 10:00:00,131.81,133.13,131.81,132.2,68169.0,130.7744,132.084,130.7744,131.1613,68169.0
2025-02-24 10:30:00,132.17,133.64,132.03,133.08,40939.0,131.1316,132.59,130.9927,132.0344,40939.0
2025-02-24 11:00:00,133.04,134.55,133.01,134.46,40456.0,131.9947,133.4929,131.965,133.4036,40456.0
2025-02-24 11:30:00,134.56,134.56,133.69,133.69,59159.0,133.5028,133.5028,132.6396,132.6396,59159.0
2025-02-24 12:00:00,133.69,134.51,133.57,134.2,26075.0,132.6396,133.4532,132.5206,133.1456,26075.0
2025-02-24 12:30:00,134.16,134.67,134.16,134.35,29276.0,133.1059,133.6119,133.1059,133.2944,29276.0
2025-02-24 13:00:00,134.42,134.62,134.1,134.3,31815.0,133.3639,133.5623,133.0464,133.2448,31815.0
2025-02-24 13:30:00,134.36,134.94,134.36,134.47,20624.0,133.3044,133.8798,133.3044,133.4135,20624.0
2025-02-24 14:00:00,134.46,134.87,134.45,134.48,24285.0,133.4036,133.8104,133.3937,133.4234,24285.0
2025-02-24 14:30:00,134.59,134.84,134.38,134.51,25761.0,133.5326,133.7806,133.3242,133.4532,25761.0
2025-02-24 15:00:00,134.54,134.89,134.0,134.21,56763.0,133.4829,133.8302,132.9472,133.1555,56763.0
2025-02-24 15:30:00,134.22,134.38,133.03,133.15,164115.0,133.1655,133.3242,131.9848,132.1039,164115.0
2025-02-25 09:30:00,132.91,133.52,132.08,132.29,33332.0,131.8658,132.471,131.0423,131.2506,33332.0
2025-02-25 10:00:00,132.4,132.47,131.16,131.16,46112.0,131.3598,131.4292,130.1295,130.1295,46112.0
2025-02-25 10:30:00,131.14,132.21,131.06,131.9,25390.0,130.1097,131.1713,130.0303,130.8637,25390.0
2025-02-25 11:00:00,131.96,132.36,131.77,131.84,18426.0,130.9232,131.3201,130.7347,130.8042,18426.0
2025-02-25 11:30:00,131.89,132.27,131.51,132.13,20753.0,130.8538,131.2308,130.4768,131.0919,20753.0
2025-02-25 12:00:00,132.1,132.29,131.3,132.29,45298.0,131.0621,131.2506,130.2684,131.2506,45298.0
2025-02-25 12:30:00,132.21,132.89,132.21,132.89,41075.0,131.1713,131.8459,131.1713,131.8459,41075.0
2025-02-25 13:00:00,133.06,133.76,132.85,132.86,43526.0,132.0146,132.7091,131.8062,131.8161,43526.0
2025-02-25 13:30:00,132.96,133.42,132.71,132.87,30820.0,131.9154,132.3717,131.6673,131.8261,30820.0
2025-02-25 14:00:00,132.89,133.21,132.81,132.93,67869.0,131.8459,132.1634,131.7665,131.8856,67869.0
2025-02-25 14:30:00,133.03,133.91,133.03,133.68,30432.0,131.9848,132.8579,131.9848,132.6297,30432.0
2025-02-25 15:00:00,133.68,134.38,133.67,134.27,62579.0,132.6297,133.3242,132.6198,133.2151,62579.0
2025-02-25 15:30:00,134.26,134.39,133.19,133.49,174235.0,133.2051,133.3341,132.1436,132.4412,174235.0
2025-02-26 09:30:00,134.21,137.32,133.98,137.04,94397.0,133.1555,136.2411,132.9273,135.9633,94397.0
2025-02-26 10:00:00,136.97,136.99,135.34,135.53,47581.0,135.8939,135.9137,134.2767,134.4652,47581.0
2025-02-26 10:30:00,135.54,135.72,134.18,134.44,50373.0,134.4751,134.6537,133.1258,133.3837,50373.0
2025-02-26 11:00:00,134.59,134.85,134.32,134.62,15189.0,133.5326,133.7905,133.2647,133.5623,15189.0
2025-02-26 11:30:00,134.58,135.05,134.15,134.17,22801.0,133.5226,133.9889,133.096,133.1159,22801.0
2025-02-26 12:00:00,134.04,134.31,133.81,134.25,16505.0,132.9869,133.2548,132.7587,133.1952,16505.0
2025-02-26 12:30:00,134.17,134.17,133.18,133.31,31553.0,133.1159,133.1159,132.1336,132.2626,31553.0
2025-02-26 13:00:00,133.38,133.58,133.11,133.13,14714.0,132.3321,132.5305,132.0642,132.084,14714.0
2025-02-26 13:30:00,133.02,133.5,132.88,133.15,17999.0,131.9749,132.4511,131.836,132.1039,17999.0
2025-02-26 14:00:00,133.15,133.43,132.94,133.3,19781.0,132.1039,132.3817,131.8955,132.2527,19781.0
2025-02-26 14:30:00,133.2,133.56,132.85,132.85,22739.0,132.1535,132.5106,131.8062,131.8062,22739.0
2025-02-26 15:00:00,132.9,133.55,132.9,133.15,23360.0,131.8558,132.5007,131.8558,132.1039,23360.0
2025-02-26 15:30:00,133.09,133.79,133.03,133.42,154393.0,132.0443,132.7388,131.9848,132.3717,154393.0
2025-02-27 09:30:00,134.51,135.63,133.13,134.93,72005.0,133.4532,134.5644,132.084,133.8699,72005.0
2025-02-27 10:00:00,134.67,136.38,134.13,135.88,60750.0,133.6119,135.3085,133.0762,134.8124,60750.0
2025-02-27 10:30:00,135.77,135.88,134.77,134.87,50870.0,134.7033,134.8124,133.7111,133.8104,50870.0
2025-02-27 11:00:00,134.89,135.39,134.86,135.06,25953.0,133.8302,134.3263,133.8004,133.9989,25953.0
2025-02-27 11:30:00,135.23,135.6,134.86,134.86,17889.0,134.1675,134.5346,133.8004,133.8004,17889.0
2025-02-27 12:00:00,134.95,135.19,134.63,135.05,17100.0,133.8897,134.1278,133.5722,133.9889,17100.0
2025-02-27 12:30:00,135.09,135.25,134.64,134.94,49777.0,134.0286,134.1874,133.5822,133.8798,49777.0
2025-02-27 13:00:00,134.94,135.35,134.94,135.0,23631.0,133.8798,134.2866,133.8798,133.9393,23631.0
2025-02-27 13:30:00,134.98,135.33,134.96,135.14,18097.0,133.9195,134.2667,133.8996,134.0782,18097.0
2025-02-27 14:00:00,134.93,135.16,134.64,134.7,29130.0,133.8699,134.0981,133.5822,133.6417,29130.0
2025-02-27 14:30:00,134.53,134.53,133.46,133.61,47026.0,133.473,133.473,132.4114,132.5603,47026.0
2025-02-27 15:00:00,133.58,133.58,133.13,133.37,42398.0,132.5305,132.5305,132.084,132.3221,42398.0
2025-02-27 15:30:00,133.39,134.05,133.25,133.4,137527.0,132.342,132.9968,132.2031,132.3519,137527.0
2025-02-28 09:30:00,133.69,133.87,130.86,133.03,99627.0,132.6396,132.8182,129.8319,131.9848,99627.0
2025-02-28 10:00:00,133.06,134.12,132.73,134.03,57458.0,132.0146,133.0662,131.6872,132.977,57458.0
2025-02-28 10:30:00,134.03,134.58,133.82,134.34,33888.0,132.977,133.5226,132.7686,133.2845,33888.0
2025-02-28 11:00:00,134.34,135.0,134.19,134.29,40412.0,133.2845,133.9393,133.1357,133.2349,40412.0
2025-02-28 11:30:00,134.17,134.68,134.07,134.54,24038.0,133.1159,133.6218,133.0166,133.4829,24038.0
2025-02-28 12:00:00,134.47,134.79,134.0,134.37,30444.0,133.4135,133.731,132.9472,133.3143,30444.0
2025-02-28 12:30:00,134.44,134.45,133.34,133.35,35158.0,133.3837,133.3937,132.2924,132.3023,35158.0
2025-02-28 13:00:00,133.3,133.74,132.8,133.47,26174.0,132.2527,132.6892,131.7566,132.4214,26174.0
2025-02-28 13:30:00,133.39,133.99,132.96,133.07,17642.0,132.342,132.9373,131.9154,132.0245,17642.0
2025-02-28 14:00:00,133.1,133.45,132.94,133.11,45394.0,132.0543,132.4015,131.8955,132.0642,45394.0
2025-02-28 14:30:00,133.13,133.57,133.08,133.39,37261.0,132.084,132.5206,132.0344,132.342,37261.0
2025-02-28 15:00:00,133.34,134.12,133.17,134.12,55125.0,132.2924,133.0662,132.1237,133.0662,55125.0
2025-02-28 15:30:00,134.05,135.27,133.63,135.12,150487.0,132.9968,134.2072,132.5801,134.0584,150487.0
2025-03-03 09:30:00,136.78,137.83,135.92,136.11,114626.0,135.7053,136.7471,134.8521,135.0406,114626.0
2025-03-03 10:00:00,135.8,135.8,134.77,134.84,42786.0,134.733,134.733,133.7111,133.7806,42786.0
2025-03-03 10:30:00,135.06,135.12,134.2,134.36,36513.0,133.9989,134.0584,133.1456,133.3044,36513.0
2025-03-03 11:00:00,134.36,134.92,134.33,134.33,44826.0,133.3044,133.86,133.2746,133.2746,44826.0
2025-03-03 11:30:00,134.47,134.48,133.21,133.6,30877.0,133.4135,133.4234,132.1634,132.5503,30877.0
2025-03-03 12:00:00,133.55,134.17,133.34,134.16,46171.0,132.5007,133.1159,132.2924,133.1059,46171.0
2025-03-03 12:30:00,134.15,134.39,133.47,133.65,28807.0,133.096,133.3341,132.4214,132.5999,28807.0
2025-03-03 13:00:00,133.58,133.64,132.61,132.81,31751.0,132.5305,132.59,131.5681,131.7665,31751.0
2025-03-03 13:30:00,132.71,133.14,131.65,131.79,109382.0,131.6673,132.0939,130.6157,130.7546,109382.0
2025-03-03 14:00:00,131.79,132.15,131.55,131.73,60009.0,130.7546,131.1117,130.5164,130.695,60009.0
2025-03-03 14:30:00,131.81,132.1,131.08,131.33,89135.0,130.7744,131.0621,130.0501,130.2982,89135.0
2025-03-03 15:00:00,131.27,131.27,129.92,130.05,163150.0,130.2386,130.2386,128.8992,129.0282,163150.0
2025-03-03 15:30:00,130.13,130.69,129.56,130.53,275061.0,129.1076,129.6632,128.5421,129.5045,275061.0
2025-03-04 09:30:00,128.59,128.99,124.78,124.89,183246.0,127.5797,127.9766,123.7996,123.9088,183246.0
2025-03-04 10:00:00,124.95,125.02,124.0,124.59,56414.0,123.9683,124.0377,123.0258,123.6111,56414.0
2025-03-04 10:30:00,124.59,125.15,124.2,125.01,71938.0,123.6111,124.1667,123.2242,124.0278,71938.0
2025-03-04 11:00:00,125.01,126.36,124.78,125.15,29640.0,124.0278,125.3672,123.7996,124.1667,29640.0
2025-03-04 11:30:00,125.14,125.89,124.85,125.84,92479.0,124.1568,124.9009,123.8691,124.8513,92479.0
2025-03-04 12:00:00,125.86,126.26,125.59,125.78,85268.0,124.8711,125.268,124.6033,124.7918,85268.0
2025-03-04 12:30:00,125.79,126.11,125.69,125.73,43004.0,124.8017,125.1192,124.7025,124.7422,43004.0
2025-03-04 13:00:00,125.78,127.04,125.78,126.54,76056.0,124.7918,126.0419,124.7918,125.5458,76056.0
2025-03-04 13:30:00,126.56,127.55,126.48,127.52,69602.0,125.5656,126.5479,125.4863,126.5181,69602.0
2025-03-04 14:00:00,127.54,128.65,127.53,128.2,64515.0,126.5379,127.6392,126.528,127.1928,64515.0
2025-03-04 14:30:00,128.14,128.18,127.55,128.11,35900.0,127.1332,127.1729,126.5479,127.1035,35900.0
2025-03-04 15:00:00,128.11,129.31,128.07,128.73,53096.0,127.1035,128.294,127.0638,127.7186,53096.0
2025-03-04 15:30:00,128.65,128.65,125.63,126.36,175064.0,127.6392,127.6392,124.643,125.3672,175064.0
2025-03-05 09:30:00,126.92,129.29,126.74,127.76,123082.0,125.9228,128.2742,125.7442,126.7562,123082.0
2025-03-05 10:00:00,128.05,129.09,126.9,127.01,72102.0,127.0439,128.0758,125.903,126.0121,72102.0
2025-03-05 10:30:00,127.01,127.81,126.61,126.84,76416.0,126.0121,126.8058,125.6153,125.8434,76416.0
2025-03-05 11:00:00,126.82,126.82,125.33,125.79,86618.0,125.8236,125.8236,124.3453,124.8017,86618.0
2025-03-05 11:30:00,125.77,127.12,125.52,126.88,71462.0,124.7819,126.1212,124.5338,125.8831,71462.0
2025-03-05 12:00:00,126.77,127.34,126.46,126.58,78484.0,125.774,126.3395,125.4664,125.5855,78484.0
2025-03-05 12:30:00,126.55,127.03,126.36,126.73,58509.0,125.5557,126.032,125.3672,125.7343,58509.0
2025-03-05 13:00:00,126.72,127.23,126.21,127.02,46531.0,125.7244,126.2304,125.2184,126.022,46531.0
2025-03-05 13:30:00,127.03,127.37,126.59,127.21,57604.0,126.032,126.3693,125.5954,126.2105,57604.0
2025-03-05 14:00:00,127.22,128.22,127.15,127.87,76557.0,126.2205,127.2126,126.151,126.8654,76557.0
2025-03-05 14:30:00,127.84,128.13,127.66,127.81,53172.0,126.8356,127.1233,126.657,126.8058,53172.0
2025-03-05 15:00:00,127.8,128.51,127.62,128.29,92737.0,126.7959,127.5003,126.6173,127.2821,92737.0
2025-03-05 15:30:00,128.26,128.26,127.03,127.7,240321.0,127.2523,127.2523,126.032,126.6967,240321.0
2025-03-06 09:30:00,126.28,127.08,124.14,126.12,83395.0,125.2878,126.0816,123.1647,125.1291,83395.0
2025-03-06 10:00:00,126.04,127.23,125.93,126.57,58171.0,125.0497,126.2304,124.9406,125.5756,58171.0
2025-03-06 10:30:00,126.59,127.24,126.4,127.22,50157.0,125.5954,126.2403,125.4069,126.2205,50157.0
2025-03-06 11:00:00,127.23,127.68,126.88,127.19,94629.0,126.2304,126.6768,125.8831,126.1907,94629.0
2025-03-06 11:30:00,127.25,127.5,126.28,126.36,95282.0,126.2502,126.4983,125.2878,125.3672,95282.0
2025-03-06 12:00:00,126.33,126.49,125.88,125.9,66286.0,125.3375,125.4962,124.891,124.9108,66286.0
2025-03-06 12:30:00,125.94,126.12,124.19,124.67,54491.0,124.9505,125.1291,123.2143,123.6905,54491.0
2025-03-06 13:00:00,124.81,125.81,124.5,125.14,89346.0,123.8294,124.8215,123.5218,124.1568,89346.0
2025-03-06 13:30:00,125.09,125.21,124.13,124.44,62611.0,124.1072,124.2263,123.1547,123.4623,62611.0
2025-03-06 14:00:00,124.44,124.88,124.29,124.4,45354.0,123.4623,123.8988,123.3135,123.4226,45354.0
2025-03-06 14:30:00,124.41,126.15,124.29,124.74,70294.0,123.4325,125.1589,123.3135,123.7599,70294.0
2025-03-06 15:00:00,124.76,125.92,124.72,125.73,94357.0,123.7798,124.9307,123.7401,124.7422,94357.0
2025-03-06 15:30:00,125.73,126.16,125.12,125.29,222597.0,124.7422,125.1688,124.137,124.3056,222597.0
2025-03-07 09:30:00,127.06,127.24,125.51,126.83,159490.0,126.0617,126.2403,124.5239,125.8335,159490.0
2025-03-07 10:00:00,126.75,127.87,126.1,126.82,139489.0,125.7542,126.8654,125.1093,125.8236,139489.0
2025-03-07 10:30:00,126.82,126.82,124.61,125.53,118665.0,125.8236,125.8236,123.631,124.5437,118665.0
2025-03-07 11:00:00,125.53,125.53,124.06,124.22,69194.0,124.5437,124.5437,123.0853,123.244,69194.0
2025-03-07 11:30:00,124.24,124.26,123.13,123.3,90994.0,123.2639,123.2837,122.1626,122.3313,90994.0
2025-03-07 12:00:00,123.35,123.89,123.02,123.79,93693.0,122.3809,122.9166,122.0535,122.8174,93693.0
2025-03-07 12:30:00,123.8,125.15,123.66,124.25,36226.0,122.8273,124.1667,122.6884,123.2738,36226.0
2025-03-07 13:00:00,124.14,124.78,124.09,124.18,26381.0,123.1647,123.7996,123.1151,123.2043,26381.0
2025-03-07 13:30:00,124.2,125.56,124.17,125.47,50166.0,123.2242,124.5735,123.1944,124.4842,50166.0
2025-03-07 14:00:00,125.46,125.86,125.1,125.64,52444.0,124.4743,124.8711,124.1171,124.6529,52444.0
2025-03-07 14:30:00,125.54,125.88,125.08,125.17,57395.0,124.5537,124.891,124.0973,124.1866,57395.0
2025-03-07 15:00:00,125.1,125.72,125.03,125.36,66481.0,124.1171,124.7322,124.0477,124.3751,66481.0
2025-03-07 15:30:00,125.38,125.5,124.79,124.97,250344.0,124.3949,124.514,123.8096,123.9881,250344.0
2025-03-10 09:30:00,122.37,123.21,120.27,120.63,63046.0,121.4086,122.242,119.3251,119.6822,63046.0
2025-03-10 10:00:00,120.45,120.67,119.41,119.74,54600.0,119.5037,119.7219,118.4718,118.7992,54600.0
2025-03-10 10:30:00,119.72,119.92,116.99,117.58,113120.0,118.7794,118.9778,116.0708,116.6562,113120.0
2025-03-10 11:00:00,117.54,118.54,117.51,118.23,116983.0,116.6165,117.6087,116.5867,117.3011,116983.0
2025-03-10 11:30:00,118.21,118.63,117.74,117.84,124706.0,117.2812,117.6979,116.8149,116.9142,124706.0
2025-03-10 12:00:00,117.83,119.15,117.77,118.79,170013.0,116.9042,118.2139,116.8447,117.8567,170013.0
2025-03-10 12:30:00,118.84,119.4,118.12,119.31,52750.0,117.9063,118.4619,117.192,118.3726,52750.0
2025-03-10 13:00:00,119.32,119.77,119.08,119.13,77460.0,118.3825,118.829,118.1444,118.194,77460.0
2025-03-10 13:30:00,119.07,119.25,118.2,118.93,90313.0,118.1345,118.3131,117.2713,117.9956,90313.0
2025-03-10 14:00:00,118.9,118.93,118.08,118.15,45900.0,117.9658,117.9956,117.1523,117.2217,45900.0
2025-03-10 14:30:00,118.26,119.04,118.22,118.76,106380.0,117.3309,118.1047,117.2912,117.8269,106380.0
2025-03-10 15:00:00,118.76,120.13,118.21,119.5,129674.0,117.8269,119.1862,117.2812,118.5611,129674.0
2025-03-10 15:30:00,119.57,120.28,118.98,119.41,389294.0,118.6306,119.335,118.0452,118.4718,389294.0
2025-03-11 09:30:00,119.6,120.56,119.35,120.12,66237.0,118.6603,119.6128,118.4123,119.1762,66237.0
2025-03-11 10:00:00,120.0,123.24,119.76,121.13,226018.0,119.0572,122.2717,118.8191,120.1783,226018.0
2025-03-11 10:30:00,121.22,122.63,120.99,122.18,101746.0,120.2676,121.6665,120.0394,121.2201,101746.0
2025-03-11 11:00:00,122.05,123.15,121.75,122.34,54833.0,121.0911,122.1824,120.7934,121.3788,54833.0
2025-03-11 11:30:00,122.34,123.15,122.03,122.03,42452.0,121.3788,122.1824,121.0712,121.0712,42452.0
2025-03-11 12:00:00,122.02,122.36,121.1,121.15,56999.0,121.0613,121.3986,120.1485,120.1982,56999.0
2025-03-11 12:30:00,121.14,121.49,120.95,121.3,39283.0,120.1882,120.5355,119.9997,120.347,39283.0
2025-03-11 13:00:00,121.26,121.49,120.91,121.19,51781.0,120.3073,120.5355,119.96,120.2378,51781.0
2025-03-11 13:30:00,121.25,121.85,121.01,121.5,51802.0,120.2974,120.8927,120.0593,120.5454,51802.0
2025-03-11 14:00:00,121.5,122.48,121.5,122.11,73281.0,120.5454,121.5177,120.5454,121.1506,73281.0
2025-03-11 14:30:00,122.11,123.39,121.91,123.05,91215.0,121.1506,122.4206,120.9522,122.0832,91215.0
2025-03-11 15:00:00,122.94,123.2,120.49,121.55,197358.0,121.9741,122.232,119.5433,120.595,197358.0
2025-03-11 15:30:00,121.54,121.87,120.73,120.76,238653.0,120.5851,120.9125,119.7815,119.8112,238653.0
2025-03-12 09:30:00,123.22,123.89,121.81,122.39,115368.0,122.2519,122.9166,120.853,121.4284,115368.0
2025-03-12 10:00:00,122.2,123.5,122.02,123.1,52942.0,121.2399,122.5297,121.0613,122.1328,52942.0
2025-03-12 10:30:00,122.99,123.62,122.75,123.05,73745.0,122.0237,122.6487,121.7856,122.0832,73745.0
2025-03-12 11:00:00,123.05,124.65,122.6,124.38,119945.0,122.0832,123.6707,121.6368,123.4028,119945.0
2025-03-12 11:30:00,124.36,126.39,124.27,125.34,170116.0,123.3829,125.397,123.2936,124.3552,170116.0
2025-03-12 12:00:00,125.34,125.34,123.99,124.14,64772.0,124.3552,124.3552,123.0158,123.1647,64772.0
2025-03-12 12:30:00,124.19,124.81,123.89,124.16,26151.0,123.2143,123.8294,122.9166,123.1845,26151.0
2025-03-12 13:00:00,124.11,124.44,123.93,124.28,19573.0,123.1349,123.4623,122.9563,123.3036,19573.0
2025-03-12 13:30:00,124.29,124.76,123.71,123.72,49699.0,123.3135,123.7798,122.738,122.748,49699.0
2025-03-12 14:00:00,123.81,124.67,123.77,124.47,22196.0,122.8373,123.6905,122.7976,123.4921,22196.0
2025-03-12 14:30:00,124.41,125.13,124.41,124.8,77666.0,123.4325,124.1469,123.4325,123.8195,77666.0
2025-03-12 15:00:00,124.8,125.13,124.08,124.26,59919.0,123.8195,124.1469,123.1051,123.2837,59919.0
2025-03-12 15:30:00,124.34,124.5,123.51,123.53,146696.0,123.3631,123.5218,122.5396,122.5595,146696.0
2025-03-13 09:30:00,123.42,126.88,123.01,124.88,61365.0,122.4503,125.8831,122.0435,123.8988,61365.0
2025-03-13 10:00:00,124.88,125.88,124.38,125.38,60412.0,123.8988,124.891,123.4028,124.3949,60412.0
2025-03-13 10:30:00,125.44,125.69,124.54,124.88,54160.0,124.4544,124.7025,123.5615,123.8988,54160.0
2025-03-13 11:00:00,124.92,125.15,124.29,124.3,55542.0,123.9385,124.1667,123.3135,123.3234,55542.0
2025-03-13 11:30:00,124.38,124.43,123.05,123.05,59561.0,123.4028,123.4524,122.0832,122.0832,59561.0
2025-03-13 12:00:00,123.14,124.04,123.08,123.92,70680.0,122.1725,123.0654,122.113,122.9464,70680.0
2025-03-13 12:30:00,123.82,124.39,123.43,123.73,51926.0,122.8472,123.4127,122.4602,122.7579,51926.0
2025-03-13 13:00:00,123.73,123.81,123.08,123.53,38514.0,122.7579,122.8373,122.113,122.5595,38514.0
2025-03-13 13:30:00,123.44,123.52,122.35,122.41,27001.0,122.4702,122.5495,121.3887,121.4483,27001.0
2025-03-13 14:00:00,122.4,123.47,122.4,123.47,32172.0,121.4383,122.4999,121.4383,122.4999,32172.0
2025-03-13 14:30:00,123.47,123.69,123.36,123.61,37866.0,122.4999,122.7182,122.3908,122.6388,37866.0
2025-03-13 15:00:00,123.61,123.89,123.24,123.43,47049.0,122.6388,122.9166,122.2717,122.4602,47049.0
2025-03-13 15:30:00,123.38,123.96,123.09,123.25,243325.0,122.4106,122.9861,122.1229,122.2817,243325.0
2025-03-14 09:30:00,125.94,126.27,124.74,125.6,45642.0,124.9505,125.2779,123.7599,124.6132,45642.0
2025-03-14 10:00:00,125.44,125.84,124.79,124.91,34941.0,124.4544,124.8513,123.8096,123.9286,34941.0
2025-03-14 10:30:00,125.02,126.15,124.93,126.05,22492.0,124.0377,125.1589,123.9485,125.0597,22492.0
2025-03-14 11:00:00,126.15,126.94,125.91,126.89,52912.0,125.1589,125.9427,124.9208,125.8931,52912.0
2025-03-14 11:30:00,126.91,127.44,126.77,127.3,94196.0,125.9129,126.4387,125.774,126.2998,94196.0
2025-03-14 12:00:00,127.3,127.51,126.3,126.44,45606.0,126.2998,126.5082,125.3077,125.4466,45606.0
2025-03-14 12:30:00,126.42,126.84,126.36,126.77,20936.0,125.4267,125.8434,125.3672,125.774,20936.0
2025-03-14 13:00:00,126.78,126.95,126.24,126.46,28974.0,125.7839,125.9526,125.2482,125.4664,28974.0
2025-03-14 13:30:00,126.46,126.47,125.68,125.79,53454.0,125.4664,125.4764,124.6926,124.8017,53454.0
2025-03-14 14:00:00,125.8,126.1,125.62,125.73,66471.0,124.8116,125.1093,124.633,124.7422,66471.0
2025-03-14 14:30:00,125.68,126.34,125.67,126.12,83437.0,124.6926,125.3474,124.6826,125.1291,83437.0
2025-03-14 15:00:00,126.13,126.96,126.13,126.86,56688.0,125.139,125.9625,125.139,125.8633,56688.0
2025-03-14 15:30:00,126.86,127.52,126.82,127.11,189904.0,125.8633,126.5181,125.8236,126.1113,189904.0
2025-03-17 09:30:00,125.98,126.04,122.41,122.93,149534.0,124.9902,125.0497,121.4483,121.9642,149534.0
2025-03-17 10:00:00,122.99,123.76,122.47,123.12,111243.0,122.0237,122.7876,121.5078,122.1527,111243.0
2025-03-17 10:30:00,122.96,123.54,122.86,123.22,62891.0,121.9939,122.5694,121.8947,122.2519,62891.0
2025-03-17 11:00:00,123.22,125.07,123.21,124.35,121477.0,122.2519,124.0874,122.242,123.373,121477.0
2025-03-17 11:30:00,124.48,124.73,124.13,124.18,29811.0,123.502,123.75,123.1547,123.2043,29811.0
2025-03-17 12:00:00,124.14,124.65,123.83,124.43,29217.0,123.1647,123.6707,122.8571,123.4524,29217.0
2025-03-17 12:30:00,124.47,125.16,124.36,124.95,24960.0,123.4921,124.1766,123.3829,123.9683,24960.0
2025-03-17 13:00:00,125.02,125.12,124.72,125.01,42419.0,124.0377,124.137,123.7401,124.0278,42419.0
2025-03-17 13:30:00,125.04,125.37,124.98,125.21,60350.0,124.0576,124.385,123.9981,124.2263,60350.0
2025-03-17 14:00:00,125.27,125.61,124.78,125.0,29181.0,124.2858,124.6231,123.7996,124.0179,29181.0
2025-03-17 14:30:00,124.99,125.56,124.84,125.47,56101.0,124.008,124.5735,123.8592,124.4842,56101.0
2025-03-17 15:00:00,125.47,125.62,125.21,125.56,58671.0,124.4842,124.633,124.2263,124.5735,58671.0
2025-03-17 15:30:00,125.56,125.65,124.8,124.94,219091.0,124.5735,124.6628,123.8195,123.9584,219091.0
2025-03-18 09:30:00,124.94,126.4,124.18,125.48,140190.0,123.9584,125.4069,123.2043,124.4941,140190.0
2025-03-18 10:00:00,125.39,126.65,125.33,126.11,70583.0,124.4048,125.6549,124.3453,125.1192,70583.0
2025-03-18 10:30:00,126.07,126.35,125.65,126.01,72176.0,125.0795,125.3573,124.6628,125.02,72176.0
2025-03-18 11:00:00,126.01,126.13,124.88,126.02,110230.0,125.02,125.139,123.8988,125.0299,110230.0
2025-03-18 11:30:00,126.04,126.19,125.43,125.63,61889.0,125.0497,125.1986,124.4445,124.643,61889.0
2025-03-18 12:00:00,125.64,126.14,125.45,126.12,33961.0,124.6529,125.1489,124.4644,125.1291,33961.0
2025-03-18 12:30:00,126.12,126.42,125.84,126.13,31185.0,125.1291,125.4267,124.8513,125.139,31185.0
2025-03-18 13:00:00,126.14,126.49,125.98,126.25,25944.0,125.1489,125.4962,124.9902,125.2581,25944.0
2025-03-18 13:30:00,126.33,126.7,126.26,126.46,26639.0,125.3375,125.7045,125.268,125.4664,26639.0
2025-03-18 14:00:00,126.46,126.57,125.97,126.22,40381.0,125.4664,125.5756,124.9803,125.2283,40381.0
2025-03-18 14:30:00,126.22,126.89,126.22,126.74,37226.0,125.2283,125.8931,125.2283,125.7442,37226.0
2025-03-18 15:00:00,126.69,127.24,126.58,127.0,59768.0,125.6946,126.2403,125.5855,126.0022,59768.0
2025-03-18 15:30:00,127.08,127.28,126.62,127.13,199492.0,126.0816,126.28,125.6252,126.1312,199492.0
2025-03-19 09:30:00,127.23,128.06,126.28,126.73,138629.0,126.2304,127.0539,125.2878,125.7343,138629.0
2025-03-19 10:00:00,126.73,127.87,126.72,127.67,55377.0,125.7343,126.8654,125.7244,126.6669,55377.0
2025-03-19 10:30:00,127.75,128.2,127.56,127.96,43131.0,126.7463,127.1928,126.5578,126.9546,43131.0
2025-03-19 11:00:00,127.96,128.46,127.77,127.95,35495.0,126.9546,127.4507,126.7661,126.9447,35495.0
2025-03-19 11:30:00,127.97,128.04,127.66,127.79,19361.0,126.9646,127.034,126.657,126.786,19361.0
2025-03-19 12:00:00,127.82,128.08,127.47,127.55,31300.0,126.8157,127.0737,126.4685,126.5479,31300.0
2025-03-19 12:30:00,127.6,127.7,127.19,127.21,29357.0,126.5975,126.6967,126.1907,126.2105,29357.0
2025-03-19 13:00:00,127.26,127.56,126.47,126.9,62158.0,126.2601,126.5578,125.4764,125.903,62158.0
2025-03-19 13:30:00,126.88,127.1,126.48,126.68,114884.0,125.8831,126.1014,125.4863,125.6847,114884.0
2025-03-19 14:00:00,126.56,127.22,126.36,126.85,16888.0,125.5656,126.2205,125.3672,125.8534,16888.0
2025-03-19 14:30:00,126.81,127.91,126.79,127.71,47599.0,125.8137,126.905,125.7938,126.7066,47599.0
2025-03-19 15:00:00,127.7,128.42,127.46,127.59,55286.0,126.6967,127.411,126.4586,126.5876,55286.0
2025-03-19 15:30:00,127.59,128.69,127.59,128.51,211843.0,126.5876,127.6789,126.5876,127.5003,211843.0
2025-03-20 09:30:00,128.0,128.02,126.88,127.42,40509.0,126.9943,127.0142,125.8831,126.4189,40509.0
2025-03-20 10:00:00,127.32,128.41,127.32,128.19,41548.0,126.3197,127.4011,126.3197,127.1828,41548.0
2025-03-20 10:30:00,128.21,128.55,127.85,128.09,36228.0,127.2027,127.54,126.8455,127.0836,36228.0
2025-03-20 11:00:00,128.14,128.34,127.5,127.87,41062.0,127.1332,127.3317,126.4983,126.8654,41062.0
2025-03-20 11:30:00,127.88,128.13,127.08,127.23,43842.0,126.8753,127.1233,126.0816,126.2304,43842.0
2025-03-20 12:00:00,127.16,127.46,126.63,126.64,36807.0,126.1609,126.4586,125.6351,125.645,36807.0
2025-03-20 12:30:00,126.69,126.95,126.62,126.69,44212.0,125.6946,125.9526,125.6252,125.6946,44212.0
2025-03-20 13:00:00,126.68,127.33,126.65,127.01,48827.0,125.6847,126.3296,125.6549,126.0121,48827.0
2025-03-20 13:30:00,126.99,127.36,126.87,126.95,34915.0,125.9923,126.3594,125.8732,125.9526,34915.0
2025-03-20 14:00:00,126.94,127.35,126.9,127.2,35527.0,125.9427,126.3494,125.903,126.2006,35527.0
2025-03-20 14:30:00,127.16,127.42,126.93,127.08,55684.0,126.1609,126.4189,125.9327,126.0816,55684.0
2025-03-20 15:00:00,127.12,127.44,126.98,127.05,75323.0,126.1212,126.4387,125.9823,126.0518,75323.0
2025-03-20 15:30:00,127.1,127.65,126.6,126.65,262566.0,126.1014,126.6471,125.6053,125.6549,262566.0
2025-03-21 09:30:00,124.2,124.7,122.38,122.87,250460.0,123.2242,123.7203,121.4185,121.9046,250460.0
2025-03-21 10:00:00,122.86,123.03,122.13,122.14,66834.0,121.8947,122.0634,121.1705,121.1804,66834.0
2025-03-21 10:30:00,122.22,122.82,121.8,122.67,46029.0,121.2597,121.855,120.843,121.7062,46029.0
2025-03-21 11:00:00,122.71,123.02,121.98,122.04,54248.0,121.7459,122.0535,121.0216,121.0812,54248.0
2025-03-21 11:30:00,122.04,122.1,121.07,121.34,70821.0,121.0812,121.1407,120.1188,120.3867,70821.0
2025-03-21 12:00:00,121.37,122.17,121.34,121.98,59431.0,120.4164,121.2101,120.3867,121.0216,59431.0
2025-03-21 12:30:00,122.02,122.95,121.99,122.91,35642.0,121.0613,121.984,121.0316,121.9443,35642.0
2025-03-21 13:00:00,122.91,123.56,122.88,122.92,44190.0,121.9443,122.5892,121.9146,121.9542,44190.0
2025-03-21 13:30:00,122.94,123.2,122.86,122.87,93938.0,121.9741,122.232,121.8947,121.9046,93938.0
2025-03-21 14:00:00,122.82,123.46,122.82,122.95,36996.0,121.855,122.49,121.855,121.984,36996.0
2025-03-21 14:30:00,122.94,123.21,122.3,122.58,48876.0,121.9741,122.242,121.3391,121.6169,48876.0
2025-03-21 15:00:00,122.57,122.62,121.84,122.09,62391.0,121.607,121.6566,120.8827,121.1308,62391.0
2025-03-21 15:30:00,122.11,122.9,121.29,122.66,379382.0,121.1506,121.9344,120.3371,121.6963,379382.0
2025-03-24 09:30:00,125.6,127.88,125.2,126.43,168689.0,124.6132,126.8753,124.2163,125.4367,168689.0
2025-03-24 10:00:00,126.43,127.62,125.97,126.93,61339.0,125.4367,126.6173,124.9803,125.9327,61339.0
2025-03-24 10:30:00,126.96,127.79,126.71,127.3,76754.0,125.9625,126.786,125.7145,126.2998,76754.0
2025-03-24 11:00:00,127.3,127.34,126.17,126.25,83922.0,126.2998,126.3395,125.1787,125.2581,83922.0
2025-03-24 11:30:00,126.25,126.64,126.04,126.22,65302.0,125.2581,125.645,125.0497,125.2283,65302.0
2025-03-24 12:00:00,126.22,126.65,126.12,126.37,51832.0,125.2283,125.6549,125.1291,125.3771,51832.0
2025-03-24 12:30:00,126.37,126.67,126.02,126.41,75467.0,125.3771,125.6748,125.0299,125.4168,75467.0
2025-03-24 13:00:00,126.34,126.64,125.86,125.94,21994.0,125.3474,125.645,124.8711,124.9505,21994.0
2025-03-24 13:30:00,126.0,126.18,125.7,125.72,22365.0,125.01,125.1886,124.7124,124.7322,22365.0
2025-03-24 14:00:00,125.85,125.9,125.48,125.52,28344.0,124.8612,124.9108,124.4941,124.5338,28344.0
2025-03-24 14:30:00,125.52,126.19,125.51,126.19,50190.0,124.5338,125.1986,124.5239,125.1986,50190.0
2025-03-24 15:00:00,126.14,126.69,126.02,126.33,43914.0,125.1489,125.6946,125.0299,125.3375,43914.0
2025-03-24 15:30:00,126.28,126.99,126.28,126.65,159270.0,125.2878,125.9923,125.2878,125.6549,159270.0
2025-03-25 09:30:00,127.32,128.08,126.66,127.41,76291.0,126.3197,127.0737,125.6649,126.409,76291.0
2025-03-25 10:00:00,127.19,128.35,126.99,128.15,50739.0,126.1907,127.3416,125.9923,127.1432,50739.0
2025-03-25 10:30:00,128.16,128.75,127.69,127.73,35882.0,127.1531,127.7384,126.6868,126.7265,35882.0
2025-03-25 11:00:00,127.66,128.34,127.5,128.18,34780.0,126.657,127.3317,126.4983,127.1729,34780.0
2025-03-25 11:30:00,128.22,128.66,127.5,127.71,29833.0,127.2126,127.6491,126.4983,126.7066,29833.0
2025-03-25 12:00:00,127.6,128.39,127.59,128.19,19759.0,126.5975,127.3813,126.5876,127.1828,19759.0
2025-03-25 12:30:00,128.17,128.38,127.91,128.33,14726.0,127.163,127.3713,126.905,127.3217,14726.0
2025-03-25 13:00:00,128.33,128.6,127.93,127.98,20345.0,127.3217,127.5896,126.9249,126.9745,20345.0
2025-03-25 13:30:00,128.0,128.25,127.55,127.55,20006.0,126.9943,127.2424,126.5479,126.5479,20006.0
2025-03-25 14:00:00,127.48,127.93,127.36,127.52,23641.0,126.4784,126.9249,126.3594,126.5181,23641.0
2025-03-25 14:30:00,127.58,127.86,127.37,127.61,33095.0,126.5776,126.8554,126.3693,126.6074,33095.0
2025-03-25 15:00:00,127.63,128.38,127.52,128.0,68755.0,126.6272,127.3713,126.5181,126.9943,68755.0
2025-03-25 15:30:00,128.01,128.42,127.64,128.03,178897.0,127.0043,127.411,126.6372,127.0241,178897.0
2025-03-26 09:30:00,128.04,130.11,128.04,129.2,85233.0,127.034,129.0878,127.034,128.1849,85233.0
2025-03-26 10:00:00,129.3,129.95,129.18,129.53,40088.0,128.2841,128.929,128.1651,128.5123,40088.0
2025-03-26 10:30:00,129.56,129.84,128.85,128.97,21408.0,128.5421,128.8199,127.8377,127.9567,21408.0
2025-03-26 11:00:00,128.99,129.66,128.72,128.77,38792.0,127.9766,128.6413,127.7087,127.7583,38792.0
2025-03-26 11:30:00,128.84,129.25,128.81,129.08,58439.0,127.8277,128.2345,127.798,128.0658,58439.0
2025-03-26 12:00:00,129.09,129.48,128.9,129.47,33516.0,128.0758,128.4627,127.8873,128.4528,33516.0
2025-03-26 12:30:00,129.49,129.58,128.5,128.5,28610.0,128.4726,128.5619,127.4904,127.4904,28610.0
2025-03-26 13:00:00,128.5,128.61,128.27,128.36,43336.0,127.4904,127.5995,127.2622,127.3515,43336.0
2025-03-26 13:30:00,128.35,128.44,128.0,128.06,93624.0,127.3416,127.4309,126.9943,127.0539,93624.0
2025-03-26 14:00:00,128.06,128.47,128.02,128.4,32789.0,127.0539,127.4606,127.0142,127.3912,32789.0
2025-03-26 14:30:00,128.37,128.5,127.85,128.0,28594.0,127.3614,127.4904,126.8455,126.9943,28594.0
2025-03-26 15:00:00,128.0,128.41,127.96,128.02,35096.0,126.9943,127.4011,126.9546,127.0142,35096.0
2025-03-26 15:30:00,128.09,128.65,128.03,128.4,129221.0,127.0836,127.6392,127.0241,127.3912,129221.0
2025-03-27 09:30:00,127.63,128.77,126.54,128.5,117497.0,126.6272,127.7583,125.5458,127.4904,117497.0
2025-03-27 10:00:00,128.5,129.24,127.91,129.18,35347.0,127.4904,128.2246,126.905,128.1651,35347.0
2025-03-27 10:30:00,129.18,129.74,129.03,129.27,39360.0,128.1651,128.7207,128.0162,128.2544,39360.0
2025-03-27 11:00:00,129.22,129.45,128.9,128.93,36742.0,128.2047,128.4329,127.8873,127.917,36742.0
2025-03-27 11:30:00,128.86,128.9,128.16,128.34,24223.0,127.8476,127.8873,127.1531,127.3317,24223.0
2025-03-27 12:00:00,128.29,128.8,128.24,128.52,20502.0,127.2821,127.788,127.2324,127.5102,20502.0
2025-03-27 12:30:00,128.45,128.56,127.83,127.83,23506.0,127.4408,127.5499,126.8257,126.8257,23506.0
2025-03-27 13:00:00,127.83,128.3,127.66,127.94,28977.0,126.8257,127.292,126.657,126.9348,28977.0
2025-03-27 13:30:00,127.91,128.3,127.63,127.97,21305.0,126.905,127.292,126.6272,126.9646,21305.0
2025-03-27 14:00:00,127.97,128.52,127.97,128.26,20583.0,126.9646,127.5102,126.9646,127.2523,20583.0
2025-03-27 14:30:00,128.33,128.7,128.25,128.53,24407.0,127.3217,127.6888,127.2424,127.5202,24407.0
2025-03-27 15:00:00,128.53,129.29,128.53,129.18,45390.0,127.5202,128.2742,127.5202,128.1651,45390.0
2025-03-27 15:30:00,129.15,129.31,127.98,127.99,217630.0,128.1353,128.294,126.9745,126.9844,217630.0
2025-03-28 09:30:00,128.07,128.74,126.28,126.38,112237.0,127.0638,127.7285,125.2878,125.3871,112237.0
2025-03-28 10:00:00,126.04,126.82,125.75,125.87,141298.0,125.0497,125.8236,124.762,124.8811,141298.0
2025-03-28 10:30:00,125.91,125.91,124.27,124.65,181422.0,124.9208,124.9208,123.2936,123.6707,181422.0
2025-03-28 11:00:00,124.64,125.01,124.55,124.93,60180.0,123.6607,124.0278,123.5714,123.9485,60180.0
2025-03-28 11:30:00,124.97,125.39,124.62,124.65,43943.0,123.9881,124.4048,123.6409,123.6707,43943.0
2025-03-28 12:00:00,124.57,124.81,124.2,124.44,52204.0,123.5913,123.8294,123.2242,123.4623,52204.0
2025-03-28 12:30:00,124.45,124.95,124.22,124.22,43795.0,123.4722,123.9683,123.244,123.244,43795.0
2025-03-28 13:00:00,124.2,124.2,123.37,123.41,137017.0,123.2242,123.2242,122.4007,122.4404,137017.0
2025-03-28 13:30:00,123.44,124.13,123.28,124.08,58380.0,122.4702,123.1547,122.3114,123.1051,58380.0
2025-03-28 14:00:00,124.0,124.24,123.72,123.93,57333.0,123.0258,123.2639,122.748,122.9563,57333.0
2025-03-28 14:30:00,123.89,124.01,123.7,123.96,85038.0,122.9166,123.0357,122.7281,122.9861,85038.0
2025-03-28 15:00:00,123.97,124.66,123.84,123.97,177873.0,122.996,123.6806,122.867,122.996,177873.0
2025-03-28 15:30:00,123.97,124.32,123.6,123.97,341937.0,122.996,123.3432,122.6289,122.996,341937.0
2025-03-31 09:30:00,123.51,123.92,121.24,122.7,164051.0,123.0295,123.4379,120.7683,122.2226,164051.0
2025-03-31 10:00:00,122.79,123.37,122.2,122.2,58275.0,122.3123,122.89,121.7246,121.7246,58275.0
2025-03-31 10:30:00,122.3,123.5,122.29,122.95,93561.0,121.8242,123.0195,121.8142,122.4716,93561.0
2025-03-31 11:00:00,122.91,123.5,122.67,123.19,38745.0,122.4318,123.0195,122.1927,122.7107,38745.0
2025-03-31 11:30:00,123.14,123.83,123.0,123.62,60170.0,122.6609,123.3482,122.5214,123.139,60170.0
2025-03-31 12:00:00,123.68,123.78,122.9,123.52,21986.0,123.1988,123.2984,122.4218,123.0394,21986.0
2025-03-31 12:30:00,123.56,123.8,123.29,123.48,17052.0,123.0793,123.3183,122.8103,122.9996,17052.0
2025-03-31 13:00:00,123.43,123.98,123.16,123.22,30719.0,122.9498,123.4976,122.6808,122.7406,30719.0
2025-03-31 13:30:00,123.21,123.34,122.93,123.11,32357.0,122.7306,122.8601,122.4517,122.631,32357.0
2025-03-31 14:00:00,123.07,124.51,123.04,124.27,47873.0,122.5912,124.0256,122.5613,123.7865,47873.0
2025-03-31 14:30:00,124.26,124.82,124.25,124.44,42783.0,123.7765,124.3344,123.7666,123.9558,42783.0
2025-03-31 15:00:00,124.53,125.21,124.53,124.68,33328.0,124.0455,124.7228,124.0455,124.1949,33328.0
2025-03-31 15:30:00,124.59,125.6,124.58,125.09,174634.0,124.1053,125.1113,124.0953,124.6033,174634.0
2025-04-01 09:30:00,124.1,124.85,123.47,124.31,42725.0,123.6172,124.3642,122.9896,123.8263,42725.0
2025-04-01 10:00:00,124.13,124.34,123.07,123.59,43845.0,123.647,123.8562,122.5912,123.1091,43845.0
2025-04-01 10:30:00,123.49,124.62,123.46,124.51,41258.0,123.0095,124.1351,122.9796,124.0256,41258.0
2025-04-01 11:00:00,124.61,125.2,124.52,124.6,18648.0,124.1252,124.7129,124.0355,124.1152,18648.0
2025-04-01 11:30:00,124.37,124.52,124.21,124.41,20320.0,123.8861,124.0355,123.7267,123.926,20320.0
2025-04-01 12:00:00,124.37,124.83,124.34,124.44,11879.0,123.8861,124.3443,123.8562,123.9558,11879.0
2025-04-01 12:30:00,124.34,124.34,123.72,124.16,14003.0,123.8562,123.8562,123.2386,123.6769,14003.0
2025-04-01 13:00:00,124.18,124.4,123.5,123.51,9949.0,123.6968,123.916,123.0195,123.0295,9949.0
2025-04-01 13:30:00,123.49,124.05,123.49,123.73,18920.0,123.0095,123.5674,123.0095,123.2486,18920.0
2025-04-01 14:00:00,123.73,123.74,122.79,122.82,14264.0,123.2486,123.2586,122.3123,122.3421,14264.0
2025-04-01 14:30:00,122.88,123.07,122.5,123.0,32948.0,122.4019,122.5912,122.0234,122.5214,32948.0
2025-04-01 15:00:00,122.96,123.37,122.95,122.98,31838.0,122.4816,122.89,122.4716,122.5015,31838.0
2025-04-01 15:30:00,122.97,124.22,122.79,124.0,125008.0,122.4916,123.7367,122.3123,123.5175,125008.0
2025-04-02 09:30:00,122.97,124.33,122.36,122.61,50971.0,122.4916,123.8463,121.8839,122.133,50971.0
2025-04-02 10:00:00,122.48,124.34,122.41,123.97,75901.0,122.0035,123.8562,121.9337,123.4877,75901.0
2025-04-02 10:30:00,123.91,124.33,123.53,124.08,50702.0,123.4279,123.8463,123.0494,123.5972,50702.0
2025-04-02 11:00:00,123.99,125.11,123.79,125.01,18342.0,123.5076,124.6232,123.3084,124.5236,18342.0
2025-04-02 11:30:00,125.04,125.35,124.54,124.96,22268.0,124.5535,124.8623,124.0554,124.4738,22268.0
2025-04-02 12:00:00,124.89,126.0,124.86,125.97,33696.0,124.4041,125.5098,124.3742,125.4799,33696.0
2025-04-02 12:30:00,126.03,126.22,125.61,126.19,35329.0,125.5396,125.7289,125.1213,125.699,35329.0
2025-04-02 13:00:00,126.26,126.74,126.19,126.48,27357.0,125.7688,126.2469,125.699,125.9879,27357.0
2025-04-02 13:30:00,126.34,126.34,125.77,126.11,30922.0,125.8484,125.8484,125.2807,125.6193,30922.0
2025-04-02 14:00:00,126.08,126.17,125.43,125.51,24094.0,125.5895,125.6791,124.942,125.0217,24094.0
2025-04-02 14:30:00,125.53,126.41,125.53,125.98,25161.0,125.0416,125.9182,125.0416,125.4898,25161.0
2025-04-02 15:00:00,125.97,126.66,125.97,126.62,61296.0,125.4799,126.1672,125.4799,126.1274,61296.0
2025-04-02 15:30:00,126.55,127.57,126.51,127.31,127184.0,126.0576,127.0737,126.0178,126.8147,127184.0
2025-04-03 09:30:00,121.65,122.06,119.14,119.68,151350.0,121.1767,121.5851,118.6765,119.2144,151350.0
2025-04-03 10:00:00,119.55,120.15,119.01,119.21,50578.0,119.0849,119.6825,118.547,118.7462,50578.0
2025-04-03 10:30:00,119.15,119.49,117.38,117.39,94123.0,118.6864,119.0251,116.9233,116.9333,94123.0
2025-04-03 11:00:00,117.31,117.47,116.6,116.91,89769.0,116.8536,117.013,116.1463,116.4551,89769.0
2025-04-03 11:30:00,116.8,118.01,116.79,117.57,64178.0,116.3456,117.5509,116.3356,117.1126,64178.0
2025-04-03 12:00:00,117.45,118.11,117.2,118.1,60599.0,116.993,117.6505,116.744,117.6405,60599.0
2025-04-03 12:30:00,118.19,118.58,117.5,117.59,43422.0,117.7302,118.1186,117.0428,117.1325,43422.0
2025-04-03 13:00:00,117.54,117.79,117.14,117.41,68673.0,117.0827,117.3317,116.6842,116.9532,68673.0
2025-04-03 13:30:00,117.33,118.14,117.3,117.34,38262.0,116.8735,117.6803,116.8436,116.8835,38262.0
2025-04-03 14:00:00,117.34,117.43,116.67,116.74,74367.0,116.8835,116.9731,116.2161,116.2858,74367.0
2025-04-03 14:30:00,116.74,117.22,116.64,117.0,44838.0,116.2858,116.7639,116.1862,116.5448,44838.0
2025-04-03 15:00:00,117.0,117.24,116.27,116.34,72056.0,116.5448,116.7838,115.8176,115.8874,72056.0
2025-04-03 15:30:00,116.31,116.49,115.91,116.07,180284.0,115.8575,116.0368,115.459,115.6184,180284.0
2025-04-04 09:30:00,111.16,113.35,108.71,109.95,164412.0,110.7275,112.909,108.287,109.5222,164412.0
2025-04-04 10:00:00,109.95,110.13,107.21,107.21,74317.0,109.5222,109.7015,106.7929,106.7929,74317.0
2025-04-04 10:30:00,107.11,107.76,105.64,107.47,92466.0,106.6933,107.3407,105.229,107.0519,92466.0
2025-04-04 11:00:00,107.44,111.53,107.29,109.81,182838.0,107.022,111.0961,106.8726,109.3828,182838.0
2025-04-04 11:30:00,109.67,110.16,108.82,108.82,59142.0,109.2433,109.7314,108.3966,108.3966,59142.0
2025-04-04 12:00:00,108.92,109.95,108.46,108.75,42515.0,108.4962,109.5222,108.038,108.3269,42515.0
2025-04-04 12:30:00,108.84,109.65,108.48,109.48,29942.0,108.4165,109.2234,108.0579,109.054,29942.0
2025-04-04 13:00:00,109.4,110.08,108.5,109.74,40995.0,108.9744,109.6517,108.0779,109.313,40995.0
2025-04-04 13:30:00,109.72,110.83,109.21,110.59,51873.0,109.2931,110.3988,108.7851,110.1597,51873.0
2025-04-04 14:00:00,110.65,111.0,109.31,109.45,28603.0,110.2195,110.5681,108.8847,109.0242,28603.0
2025-04-04 14:30:00,109.45,109.78,108.85,109.36,43336.0,109.0242,109.3529,108.4265,108.9345,43336.0
2025-04-04 15:00:00,109.35,110.42,109.06,110.13,50456.0,108.9245,109.9904,108.6357,109.7015,50456.0
2025-04-04 15:30:00,110.07,110.79,108.89,109.21,177042.0,109.6417,110.3589,108.4663,108.7851,177042.0
2025-04-07 09:30:00,106.15,107.72,103.17,107.36,111009.0,105.737,107.3009,102.7686,106.9423,111009.0
2025-04-07 10:00:00,107.24,114.97,106.72,109.88,260707.0,106.8228,114.5227,106.3048,109.4525,260707.0
2025-04-07 10:30:00,109.69,113.17,109.13,112.14,280066.0,109.2632,112.7297,108.7054,111.7037,280066.0
2025-04-07 11:00:00,112.16,113.55,108.38,109.01,83721.0,111.7236,113.1082,107.9583,108.5859,83721.0
2025-04-07 11:30:00,108.96,111.58,108.96,109.87,74401.0,108.5361,111.1459,108.5361,109.4425,74401.0
2025-04-07 12:00:00,109.61,110.12,108.58,109.92,66212.0,109.1835,109.6916,108.1575,109.4923,66212.0
2025-04-07 12:30:00,109.9,110.66,108.67,108.93,30583.0,109.4724,110.2294,108.2472,108.5062,30583.0
2025-04-07 13:00:00,109.17,111.12,108.81,110.77,113623.0,108.7452,110.6877,108.3866,110.339,113623.0
2025-04-07 13:30:00,110.82,112.13,109.84,111.58,121903.0,110.3888,111.6937,109.4126,111.1459,121903.0
2025-04-07 14:00:00,111.49,111.74,110.15,110.15,89490.0,111.0562,111.3052,109.7214,109.7214,89490.0
2025-04-07 14:30:00,110.44,111.33,110.02,110.36,56138.0,110.0103,110.8968,109.5919,109.9306,56138.0
2025-04-07 15:00:00,110.36,111.24,109.99,110.0,73036.0,109.9306,110.8072,109.5621,109.572,73036.0
2025-04-07 15:30:00,110.18,111.66,110.15,111.05,247590.0,109.7513,111.2256,109.7214,110.6179,247590.0
2025-04-08 09:30:00,114.96,117.76,114.16,116.19,158606.0,114.5127,117.3018,113.7158,115.7379,158606.0
2025-04-08 10:00:00,116.21,116.46,115.06,115.58,109809.0,115.7579,116.0069,114.6123,115.1303,109809.0
2025-04-08 10:30:00,115.58,115.74,113.68,113.69,61841.0,115.1303,115.2897,113.2377,113.2477,61841.0
2025-04-08 11:00:00,113.63,113.94,112.96,113.39,198006.0,113.1879,113.4967,112.5205,112.9488,198006.0
2025-04-08 11:30:00,113.28,114.77,113.22,114.76,39341.0,112.8393,114.3235,112.7795,114.3135,39341.0
2025-04-08 12:00:00,114.76,114.92,113.77,114.37,84782.0,114.3135,114.4729,113.3273,113.925,84782.0
2025-04-08 12:30:00,114.54,114.58,112.46,112.46,189279.0,114.0944,114.1342,112.0224,112.0224,189279.0
2025-04-08 13:00:00,112.43,112.78,111.26,111.65,63794.0,111.9926,112.3412,110.8271,111.2156,63794.0
2025-04-08 13:30:00,111.65,113.26,111.31,112.77,99394.0,111.2156,112.8193,110.8769,112.3312,99394.0
2025-04-08 14:00:00,112.64,112.94,111.78,112.1,68967.0,112.2017,112.5006,111.3451,111.6638,68967.0
2025-04-08 14:30:00,112.27,113.75,110.9,110.9,159690.0,111.8332,113.3074,110.4685,110.4685,159690.0
2025-04-08 15:00:00,110.91,111.1,109.3,109.91,192309.0,110.4785,110.6677,108.8747,109.4824,192309.0
2025-04-08 15:30:00,109.91,110.48,108.27,110.28,313725.0,109.4824,110.0502,107.8487,109.8509,313725.0
2025-04-09 09:30:00,108.74,112.52,108.74,110.82,193886.0,108.3169,112.0822,108.3169,110.3888,193886.0
2025-04-09 10:00:00,110.82,111.79,109.62,110.37,110250.0,110.3888,111.3551,109.1935,109.9406,110250.0
2025-04-09 10:30:00,110.26,111.29,109.24,109.24,103598.0,109.831,110.857,108.815,108.815,103598.0
2025-04-09 11:00:00,109.24,111.31,109.18,111.0,113142.0,108.815,110.8769,108.7552,110.5681,113142.0
2025-04-09 11:30:00,111.04,111.26,109.57,110.21,138005.0,110.608,110.8271,109.1437,109.7812,138005.0
2025-04-09 12:00:00,110.18,111.57,110.02,111.1,64093.0,109.7513,111.1359,109.5919,110.6677,64093.0
2025-04-09 12:30:00,111.09,112.07,110.97,111.58,59945.0,110.6578,111.634,110.5382,111.1459,59945.0
2025-04-09 13:00:00,111.59,119.84,110.23,117.2,175212.0,111.1558,119.3737,109.8011,116.744,175212.0
2025-04-09 13:30:00,117.2,120.97,116.93,120.65,319400.0,116.744,120.4993,116.4751,120.1806,319400.0
2025-04-09 14:00:00,120.99,122.45,119.01,121.66,217850.0,120.5193,121.9736,118.547,121.1867,217850.0
2025-04-09 14:30:00,121.97,122.46,120.2,120.31,198406.0,121.4954,121.9835,119.7323,119.8419,198406.0
2025-04-09 15:00:00,120.29,123.38,120.2,122.36,184165.0,119.822,122.9,119.7323,121.8839,184165.0
2025-04-09 15:30:00,122.5,123.38,121.75,122.66,351001.0,122.0234,122.9,121.2763,122.1828,351001.0
2025-04-10 09:30:00,118.78,119.19,117.48,118.32,77545.0,118.3179,118.7263,117.0229,117.8596,77545.0
2025-04-10 10:00:00,118.12,118.44,116.45,117.51,83073.0,117.6604,117.9792,115.9969,117.0528,83073.0
2025-04-10 10:30:00,117.51,118.83,117.43,117.49,61959.0,117.0528,118.3677,116.9731,117.0329,61959.0
2025-04-10 11:00:00,117.48,117.7,116.0,116.29,91640.0,117.0229,117.2421,115.5487,115.8375,91640.0
2025-04-10 11:30:00,116.18,116.28,115.18,115.18,57569.0,115.728,115.8276,114.7319,114.7319,57569.0
2025-04-10 12:00:00,115.21,115.6,112.6,113.68,184697.0,114.7617,115.1502,112.1619,113.2377,184697.0
2025-04-10 12:30:00,113.96,116.3,113.7,115.84,57953.0,113.5166,115.8475,113.2576,115.3893,57953.0
2025-04-10 13:00:00,115.77,117.22,114.44,115.71,64941.0,115.3196,116.7639,113.9947,115.2598,64941.0
2025-04-10 13:30:00,115.51,117.67,115.51,117.36,57296.0,115.0606,117.2122,115.0606,116.9034,57296.0
2025-04-10 14:00:00,117.27,118.55,116.53,118.42,35420.0,116.8137,118.0888,116.0766,117.9593,35420.0
2025-04-10 14:30:00,118.46,118.67,116.97,117.48,46069.0,117.9991,118.2083,116.5149,117.0229,46069.0
2025-04-10 15:00:00,117.35,118.3,116.46,116.52,74653.0,116.8934,117.8397,116.0069,116.0667,74653.0
2025-04-10 15:30:00,116.61,117.85,115.54,117.5,221077.0,116.1563,117.3915,115.0905,117.0428,221077.0
2025-04-11 09:30:00,117.21,119.15,116.45,118.19,86559.0,116.754,118.6864,115.9969,117.7302,86559.0
2025-04-11 10:00:00,118.18,118.87,116.85,116.96,95185.0,117.7202,118.4075,116.3954,116.5049,95185.0
2025-04-11 10:30:00,116.87,117.75,116.68,116.76,58996.0,116.4153,117.2919,116.226,116.3057,58996.0
2025-04-11 11:00:00,116.92,118.08,116.29,116.79,61523.0,116.4651,117.6206,115.8375,116.3356,61523.0
2025-04-11 11:30:00,116.86,117.73,116.71,117.56,31000.0,116.4053,117.2719,116.2559,117.1026,31000.0
2025-04-11 12:00:00,117.52,118.03,117.15,117.86,22343.0,117.0628,117.5708,116.6942,117.4014,22343.0
2025-04-11 12:30:00,117.89,119.48,117.78,119.31,28733.0,117.4313,119.0151,117.3217,118.8458,28733.0
2025-04-11 13:00:00,119.41,120.02,119.0,119.23,41037.0,118.9454,119.553,118.537,118.7661,41037.0
2025-04-11 13:30:00,119.17,121.16,118.97,120.5,48954.0,118.7063,120.6886,118.5071,120.0312,48954.0
2025-04-11 14:00:00,120.65,120.69,119.6,120.18,41867.0,120.1806,120.2204,119.1347,119.7124,41867.0
2025-04-11 14:30:00,120.23,120.63,119.99,120.08,39354.0,119.7622,120.1607,119.5231,119.6128,39354.0
2025-04-11 15:00:00,120.08,121.2,120.07,120.82,57817.0,119.6128,120.7284,119.6028,120.3499,57817.0
2025-04-11 15:30:00,120.82,121.09,120.21,120.41,235740.0,120.3499,120.6189,119.7423,119.9415,235740.0
2025-04-14 09:30:00,122.22,122.5,120.94,122.0,35632.0,121.7445,122.0234,120.4695,121.5253,35632.0
2025-04-14 10:00:00,121.83,122.43,121.44,122.21,54726.0,121.356,121.9537,120.9675,121.7345,54726.0
2025-04-14 10:30:00,122.36,122.88,122.0,122.22,29335.0,121.8839,122.4019,121.5253,121.7445,29335.0
2025-04-14 11:00:00,122.25,122.25,120.72,120.87,33967.0,121.7744,121.7744,120.2503,120.3997,33967.0
2025-04-14 11:30:00,120.78,121.12,119.52,119.73,45558.0,120.3101,120.6488,119.055,119.2642,45558.0
2025-04-14 12:00:00,119.7,120.13,118.9,119.62,44902.0,119.2343,119.6626,118.4374,119.1546,44902.0
2025-04-14 12:30:00,119.56,120.18,119.23,119.32,34385.0,119.0948,119.7124,118.7661,118.8558,34385.0
2025-04-14 13:00:00,119.27,120.37,118.67,119.02,104102.0,118.806,119.9017,118.2083,118.5569,104102.0
2025-04-14 13:30:00,119.12,119.37,118.8,119.32,30445.0,118.6565,118.9056,118.3378,118.8558,30445.0
2025-04-14 14:00:00,119.28,119.35,118.55,119.24,49681.0,118.8159,118.8856,118.0888,118.7761,49681.0
2025-04-14 14:30:00,119.18,119.91,119.18,119.9,24475.0,118.7163,119.4435,118.7163,119.4335,24475.0
2025-04-14 15:00:00,119.89,120.2,119.62,119.76,23866.0,119.4235,119.7323,119.1546,119.294,23866.0
2025-04-14 15:30:00,119.76,119.89,118.61,118.81,148836.0,119.294,119.4235,118.1485,118.3477,148836.0
2025-04-15 09:30:00,118.66,120.19,118.24,119.15,43506.0,118.1983,119.7224,117.78,118.6864,43506.0
2025-04-15 10:00:00,119.04,120.41,119.04,119.65,44059.0,118.5768,119.9415,118.5768,119.1845,44059.0
2025-04-15 10:30:00,119.65,120.17,119.26,119.61,35736.0,119.1845,119.7024,118.796,119.1446,35736.0
2025-04-15 11:00:00,119.54,119.83,118.95,119.0,21332.0,119.0749,119.3638,118.4872,118.537,21332.0
2025-04-15 11:30:00,119.04,119.42,118.89,119.06,17254.0,118.5768,118.9554,118.4274,118.5968,17254.0
2025-04-15 12:00:00,119.07,119.25,118.8,118.81,19107.0,118.6067,118.786,118.3378,118.3477,19107.0
2025-04-15 12:30:00,118.85,119.26,118.62,118.9,37463.0,118.3876,118.796,118.1585,118.4374,37463.0
2025-04-15 13:00:00,118.89,118.93,118.34,118.43,19414.0,118.4274,118.4673,117.8796,117.9692,19414.0
2025-04-15 13:30:00,118.51,118.78,118.1,118.31,13866.0,118.0489,118.3179,117.6405,117.8497,13866.0
2025-04-15 14:00:00,118.35,118.48,117.72,118.2,34816.0,117.8895,118.019,117.262,117.7401,34816.0
2025-04-15 14:30:00,118.2,118.6,117.95,118.29,24496.0,117.7401,118.1386,117.4911,117.8298,24496.0
2025-04-15 15:00:00,118.21,118.48,117.99,118.08,44428.0,117.7501,118.019,117.5309,117.6206,44428.0
2025-04-15 15:30:00,118.07,118.37,117.65,118.2,114938.0,117.6106,117.9095,117.1923,117.7401,114938.0
2025-04-16 09:30:00,117.43,119.15,117.17,118.26,40292.0,116.9731,118.6864,116.7141,117.7999,40292.0
2025-04-16 10:00:00,118.23,119.64,118.22,119.09,40717.0,117.77,119.1745,117.76,118.6267,40717.0
2025-04-16 10:30:00,119.09,119.24,118.58,118.98,33335.0,118.6267,118.7761,118.1186,118.5171,33335.0
2025-04-16 11:00:00,118.74,119.78,118.74,119.73,32921.0,118.278,119.314,118.278,119.2642,32921.0
2025-04-16 11:30:00,119.7,119.75,118.6,118.6,38886.0,119.2343,119.2841,118.1386,118.1386,38886.0
2025-04-16 12:00:00,118.77,119.01,118.53,118.94,17366.0,118.3079,118.547,118.0688,118.4772,17366.0
2025-04-16 12:30:00,118.96,119.19,118.7,118.79,15953.0,118.4972,118.7263,118.2382,118.3278,15953.0
2025-04-16 13:00:00,118.8,119.14,118.64,119.06,31376.0,118.3378,118.6765,118.1784,118.5968,31376.0
2025-04-16 13:30:00,118.94,118.96,116.76,116.85,57439.0,118.4772,118.4972,116.3057,116.3954,57439.0
2025-04-16 14:00:00,116.75,117.65,116.72,117.49,26444.0,116.2958,117.1923,116.2659,117.0329,26444.0
2025-04-16 14:30:00,117.56,117.56,116.94,116.97,14806.0,117.1026,117.1026,116.485,116.5149,14806.0
2025-04-16 15:00:00,116.94,116.94,115.98,116.04,77672.0,116.485,116.485,115.5288,115.5885,77672.0
2025-04-16 15:30:00,116.15,117.49,116.14,117.21,115574.0,115.6981,117.0329,115.6881,116.754,115574.0
2025-04-17 09:30:00,117.32,119.38,117.32,118.93,76248.0,116.8635,118.9155,116.8635,118.4673,76248.0
2025-04-17 10:00:00,118.8,119.22,118.23,118.44,27271.0,118.3378,118.7561,117.77,117.9792,27271.0
2025-04-17 10:30:00,118.44,118.63,118.05,118.06,21332.0,117.9792,118.1684,117.5907,117.6007,21332.0
2025-04-17 11:00:00,118.07,119.22,118.02,118.98,23106.0,117.6106,118.7561,117.5608,118.5171,23106.0
2025-04-17 11:30:00,119.03,119.85,119.03,119.47,23799.0,118.5669,119.3837,118.5669,119.0052,23799.0
2025-04-17 12:00:00,119.54,119.99,118.9,119.82,30505.0,119.0749,119.5231,118.4374,119.3538,30505.0
2025-04-17 12:30:00,119.82,120.13,119.34,119.91,31090.0,119.3538,119.6626,118.8757,119.4435,31090.0
2025-04-17 13:00:00,119.94,119.94,118.97,119.11,21166.0,119.4733,119.4733,118.5071,118.6466,21166.0
2025-04-17 13:30:00,119.11,119.94,119.11,119.52,49600.0,118.6466,119.4733,118.6466,119.055,49600.0
2025-04-17 14:00:00,119.65,119.84,119.46,119.46,17653.0,119.1845,119.3737,118.9952,118.9952,17653.0
2025-04-17 14:30:00,119.56,119.8,118.88,118.88,48210.0,119.0948,119.3339,118.4175,118.4175,48210.0
2025-04-17 15:00:00,118.93,119.11,118.45,118.68,25005.0,118.4673,118.6466,117.9891,118.2182,25005.0
2025-04-17 15:30:00,118.81,118.95,117.99,118.24,93845.0,118.3477,118.4872,117.5309,117.78,93845.0
2025-04-21 09:30:00,117.59,118.06,114.87,114.9,63341.0,117.1325,117.6007,114.4231,114.453,63341.0
2025-04-21 10:00:00,114.79,115.19,114.27,114.71,47087.0,114.3434,114.7418,113.8254,114.2637,47087.0
2025-04-21 10:30:00,114.79,115.1,114.24,114.38,19957.0,114.3434,114.6522,113.7955,113.935,19957.0
2025-04-21 11:00:00,114.38,114.42,113.86,113.91,18706.0,113.935,113.9748,113.417,113.4668,18706.0
2025-04-21 11:30:00,113.94,114.01,113.14,113.4,36817.0,113.4967,113.5664,112.6998,112.9588,36817.0
2025-04-21 12:00:00,113.34,113.75,113.34,113.52,19196.0,112.899,113.3074,112.899,113.0783,19196.0
2025-04-21 12:30:00,113.59,114.01,113.31,113.31,18692.0,113.148,113.5664,112.8691,112.8691,18692.0
2025-04-21 13:00:00,113.39,113.46,112.91,113.11,27277.0,112.9488,113.0186,112.4707,112.6699,27277.0
2025-04-21 13:30:00,113.2,113.4,112.72,112.83,31920.0,112.7596,112.9588,112.2814,112.391,31920.0
2025-04-21 14:00:00,112.83,113.43,112.76,113.27,22096.0,112.391,112.9887,112.3213,112.8293,22096.0
2025-04-21 14:30:00,113.33,113.49,112.77,113.03,43112.0,112.8891,113.0484,112.3312,112.5902,43112.0
2025-04-21 15:00:00,112.98,113.74,112.87,112.95,52320.0,112.5404,113.2975,112.4309,112.5105,52320.0
2025-04-21 15:30:00,112.96,113.7,112.92,113.59,121236.0,112.5205,113.2576,112.4807,113.148,121236.0
2025-04-22 09:30:00,115.39,115.99,115.02,115.68,88898.0,114.941,115.5387,114.5725,115.2299,88898.0
2025-04-22 10:00:00,115.73,115.74,114.76,114.94,81770.0,115.2797,115.2897,114.3135,114.4928,81770.0
2025-04-22 10:30:00,114.95,115.56,114.76,115.55,42192.0,114.5028,115.1104,114.3135,115.1004,42192.0
2025-04-22 11:00:00,115.6,116.74,115.6,116.26,29676.0,115.1502,116.2858,115.1502,115.8077,29676.0
2025-04-22 11:30:00,116.28,116.55,115.85,116.51,32088.0,115.8276,116.0965,115.3993,116.0567,32088.0
2025-04-22 12:00:00,116.62,117.67,116.62,117.37,26464.0,116.1663,117.2122,116.1663,116.9133,26464.0
2025-04-22 12:30:00,117.37,117.42,116.72,116.88,26221.0,116.9133,116.9631,116.2659,116.4252,26221.0
2025-04-22 13:00:00,116.84,117.13,115.66,115.76,32457.0,116.3854,116.6743,115.21,115.3096,32457.0
2025-04-22 13:30:00,115.77,116.15,115.61,115.81,39770.0,115.3196,115.6981,115.1602,115.3594,39770.0
2025-04-22 14:00:00,115.79,116.72,115.78,116.48,34353.0,115.3395,116.2659,115.3295,116.0268,34353.0
2025-04-22 14:30:00,116.48,117.11,116.48,116.73,33376.0,116.0268,116.6544,116.0268,116.2758,33376.0
2025-04-22 15:00:00,116.73,116.93,116.23,116.57,76875.0,116.2758,116.4751,115.7778,116.1165,76875.0
2025-04-22 15:30:00,116.57,117.55,116.44,117.37,160575.0,116.1165,117.0926,115.987,116.9133,160575.0
2025-04-23 09:30:00,120.86,126.5,119.5,126.36,285112.0,120.3898,126.0078,119.0351,125.8684,285112.0
2025-04-23 10:00:00,126.36,127.25,125.02,125.66,212164.0,125.8684,126.7549,124.5336,125.1711,212164.0
2025-04-23 10:30:00,125.69,126.18,124.64,124.64,49817.0,125.201,125.6891,124.1551,124.1551,49817.0
2025-04-23 11:00:00,124.72,125.33,122.57,122.77,56005.0,124.2347,124.8424,122.0931,122.2923,56005.0
2025-04-23 11:30:00,122.94,123.99,122.73,123.37,50254.0,122.4617,123.5076,122.2525,122.89,50254.0
2025-04-23 12:00:00,123.3,123.43,121.87,122.46,31591.0,122.8203,122.9498,121.3958,121.9835,31591.0
2025-04-23 12:30:00,122.61,123.26,122.52,122.94,16842.0,122.133,122.7804,122.0433,122.4617,16842.0
2025-04-23 13:00:00,123.03,123.59,122.7,123.21,11509.0,122.5513,123.1091,122.2226,122.7306,11509.0
2025-04-23 13:30:00,123.29,123.29,122.35,122.97,29261.0,122.8103,122.8103,121.874,122.4916,29261.0
2025-04-23 14:00:00,122.94,123.12,121.96,122.08,15571.0,122.4617,122.641,121.4855,121.605,15571.0
2025-04-23 14:30:00,122.14,122.3,121.17,121.48,15364.0,121.6648,121.8242,120.6986,121.0074,15364.0
2025-04-23 15:00:00,121.43,122.15,121.37,121.96,38830.0,120.9575,121.6747,120.8978,121.4855,38830.0
2025-04-23 15:30:00,122.01,123.27,121.84,122.38,141661.0,121.5353,122.7904,121.366,121.9039,141661.0
2025-04-24 09:30:00,121.74,124.21,121.69,124.03,38592.0,121.2663,123.7267,121.2165,123.5474,38592.0
2025-04-24 10:00:00,124.0,124.94,123.82,124.81,59592.0,123.5175,124.4539,123.3382,124.3244,59592.0
2025-04-24 10:30:00,124.79,126.13,124.58,126.0,52143.0,124.3045,125.6393,124.0953,125.5098,52143.0
2025-04-24 11:00:00,126.0,126.27,125.67,125.8,36105.0,125.5098,125.7787,125.181,125.3105,36105.0
2025-04-24 11:30:00,125.89,126.64,125.76,126.25,33148.0,125.4002,126.1473,125.2707,125.7588,33148.0
2025-04-24 12:00:00,126.43,126.92,126.26,126.47,39564.0,125.9381,126.4262,125.7688,125.9779,39564.0
2025-04-24 12:30:00,126.5,127.54,126.48,127.44,19514.0,126.0078,127.0438,125.9879,126.9442,19514.0
2025-04-24 13:00:00,127.33,127.57,127.12,127.43,18412.0,126.8346,127.0737,126.6254,126.9342,18412.0
2025-04-24 13:30:00,127.39,127.72,127.35,127.51,18126.0,126.8944,127.2231,126.8545,127.0139,18126.0
2025-04-24 14:00:00,127.55,127.55,126.9,127.03,48591.0,127.0537,127.0537,126.4063,126.5358,48591.0
2025-04-24 14:30:00,127.0,127.44,126.87,127.05,46280.0,126.5059,126.9442,126.3764,126.5557,46280.0
2025-04-24 15:00:00,127.04,127.24,126.79,126.89,42775.0,126.5457,126.7449,126.2967,126.3963,42775.0
2025-04-24 15:30:00,126.89,127.85,126.48,127.33,136272.0,126.3963,127.3526,125.9879,126.8346,136272.0
2025-04-25 09:30:00,125.87,127.69,125.75,126.45,26771.0,125.3803,127.1932,125.2607,125.958,26771.0
2025-04-25 10:00:00,126.39,127.38,126.09,126.28,8980.0,125.8982,126.8844,125.5994,125.7887,8980.0
2025-04-25 10:30:00,126.06,126.7,126.06,126.56,5297.0,125.5695,126.207,125.5695,126.0676,5297.0
2025-04-25 11:00:00,126.33,126.59,126.31,126.36,9998.0,125.8385,126.0975,125.8186,125.8684,9998.0
2025-04-25 11:30:00,126.43,126.79,126.32,126.65,11195.0,125.9381,126.2967,125.8285,126.1572,11195.0
2025-04-25 12:00:00,126.7,126.91,126.56,126.76,8170.0,126.207,126.4162,126.0676,126.2668,8170.0
2025-04-25 12:30:00,126.76,127.16,126.73,127.09,4592.0,126.2668,126.6653,126.2369,126.5955,4592.0
2025-04-25 13:00:00,127.01,127.57,127.0,127.52,14412.0,126.5158,127.0737,126.5059,127.0239,14412.0
2025-04-25 13:30:00,127.44,127.77,126.21,126.36,12446.0,126.9442,127.2729,125.7189,125.8684,12446.0
2025-04-25 14:00:00,126.37,127.04,126.28,126.94,13752.0,125.8783,126.5457,125.7887,126.4461,13752.0
2025-04-25 14:30:00,126.94,127.05,126.45,126.75,42337.0,126.4461,126.5557,125.958,126.2568,42337.0
2025-04-25 15:00:00,126.8,127.08,126.66,126.82,14531.0,126.3067,126.5856,126.1672,126.3266,14531.0
2025-04-25 15:30:00,126.73,127.45,126.39,127.34,74470.0,126.2369,126.9541,125.8982,126.8446,74470.0
2025-04-28 09:30:00,127.66,129.32,127.66,128.2,38906.0,127.1633,128.8168,127.1633,127.7012,38906.0
2025-04-28 10:00:00,128.1,128.97,128.1,128.14,36761.0,127.6016,128.4682,127.6016,127.6414,36761.0
2025-04-28 10:30:00,128.18,128.63,127.19,127.31,17735.0,127.6813,128.1295,126.6951,126.8147,17735.0
2025-04-28 11:00:00,127.33,127.53,126.55,126.55,6591.0,126.8346,127.0338,126.0576,126.0576,6591.0
2025-04-28 11:30:00,126.42,127.09,126.42,127.01,12289.0,125.9281,126.5955,125.9281,126.5158,12289.0
2025-04-28 12:00:00,127.05,127.05,126.51,126.6,7173.0,126.5557,126.5557,126.0178,126.1074,7173.0
2025-04-28 12:30:00,126.6,126.94,126.44,126.63,11041.0,126.1074,126.4461,125.9481,126.1373,11041.0
2025-04-28 13:00:00,126.68,126.85,126.33,126.4,17308.0,126.1871,126.3565,125.8385,125.9082,17308.0
2025-04-28 13:30:00,126.38,127.0,126.12,126.9,39430.0,125.8883,126.5059,125.6293,126.4063,39430.0
2025-04-28 14:00:00,126.8,127.37,126.77,127.31,26562.0,126.3067,126.8744,126.2768,126.8147,26562.0
2025-04-28 14:30:00,127.35,127.67,127.27,127.34,23842.0,126.8545,127.1733,126.7748,126.8446,23842.0
2025-04-28 15:00:00,127.35,127.58,127.23,127.53,27310.0,126.8545,127.0836,126.735,127.0338,27310.0
2025-04-28 15:30:00,127.55,128.25,127.15,127.86,64255.0,127.0537,127.751,126.6553,127.3625,64255.0
2025-04-29 09:30:00,128.2,128.2,126.46,126.75,37069.0,127.7012,127.7012,125.968,126.2568,37069.0
2025-04-29 10:00:00,126.89,127.32,125.48,125.76,28554.0,126.3963,126.8246,124.9918,125.2707,28554.0
2025-04-29 10:30:00,125.89,127.81,125.81,127.73,52163.0,125.4002,127.3127,125.3205,127.233,52163.0
2025-04-29 11:00:00,127.6,128.31,127.48,127.85,54020.0,127.1035,127.8108,126.984,127.3526,54020.0
2025-04-29 11:30:00,127.71,127.77,127.35,127.5,16507.0,127.2131,127.2729,126.8545,127.0039,16507.0
2025-04-29 12:00:00,127.52,128.17,127.5,127.82,18577.0,127.0239,127.6713,127.0039,127.3227,18577.0
2025-04-29 12:30:00,127.8,127.98,127.32,127.51,13302.0,127.3028,127.4821,126.8246,127.0139,13302.0
2025-04-29 13:00:00,127.57,127.89,127.44,127.66,13366.0,127.0737,127.3924,126.9442,127.1633,13366.0
2025-04-29 13:30:00,127.69,128.92,127.69,128.62,44989.0,127.1932,128.4184,127.1932,128.1196,44989.0
2025-04-29 14:00:00,128.59,129.01,128.48,128.83,46111.0,128.0897,128.5081,127.9801,128.3288,46111.0
2025-04-29 14:30:00,128.84,129.09,128.64,128.92,26435.0,128.3387,128.5877,128.1395,128.4184,26435.0
2025-04-29 15:00:00,128.95,129.46,128.9,129.22,48691.0,128.4483,128.9563,128.3985,128.7172,48691.0
2025-04-29 15:30:00,129.22,129.63,129.07,129.2,130104.0,128.7172,129.1256,128.5678,128.6973,130104.0
2025-04-30 09:30:00,124.95,126.29,124.73,125.84,87507.0,124.4639,125.7986,124.2447,125.3504,87507.0
2025-04-30 10:00:00,125.89,128.73,125.89,128.56,34147.0,125.4002,128.2291,125.4002,128.0598,34147.0
2025-04-30 10:30:00,128.42,128.83,127.99,128.07,26487.0,127.9204,128.3288,127.492,127.5717,26487.0
2025-04-30 11:00:00,128.1,128.86,128.1,128.46,25927.0,127.6016,128.3586,127.6016,127.9602,25927.0
2025-04-30 11:30:00,128.54,129.36,128.54,129.18,57898.0,128.0399,128.8567,128.0399,128.6774,57898.0
2025-04-30 12:00:00,129.22,129.49,128.37,128.52,43413.0,128.7172,128.9862,127.8705,128.02,43413.0
2025-04-30 12:30:00,128.5,128.83,128.11,128.48,93215.0,128.0,128.3288,127.6116,127.9801,93215.0
2025-04-30 13:00:00,128.56,128.87,128.01,128.79,26139.0,128.0598,128.3686,127.5119,128.2889,26139.0
2025-04-30 13:30:00,128.77,129.2,128.7,129.09,31436.0,128.269,128.6973,128.1993,128.5877,31436.0
2025-04-30 14:00:00,129.01,129.31,128.64,129.18,25042.0,128.5081,128.8069,128.1395,128.6774,25042.0
2025-04-30 14:30:00,129.21,129.36,128.54,128.55,20657.0,128.7073,128.8567,128.0399,128.0498,20657.0
2025-04-30 15:00:00,128.65,129.0,128.56,128.74,25982.0,128.1495,128.4981,128.0598,128.2391,25982.0
2025-04-30 15:30:00,128.81,130.18,128.52,129.73,116229.0,128.3088,129.6735,128.02,129.2253,116229.0
2025-05-01 09:30:00,129.43,132.63,129.26,131.8,119037.0,128.9264,132.114,128.7571,131.2872,119037.0
2025-05-01 10:00:00,131.88,132.45,131.52,131.91,29495.0,131.3669,131.9347,131.0083,131.3968,29495.0
2025-05-01 10:30:00,131.97,132.89,131.75,132.83,40464.0,131.4565,132.373,131.2374,132.3132,40464.0
2025-05-01 11:00:00,132.83,132.83,131.63,132.21,13908.0,132.3132,132.3132,131.1179,131.6956,13908.0
2025-05-01 11:30:00,132.24,132.29,131.28,131.4,9151.0,131.7255,131.7753,130.7692,130.8888,9151.0
2025-05-01 12:00:00,131.5,131.69,131.3,131.36,11675.0,130.9884,131.1776,130.7891,130.8489,11675.0
2025-05-01 12:30:00,131.19,131.49,130.9,131.14,24622.0,130.6796,130.9784,130.3907,130.6298,24622.0
2025-05-01 13:00:00,131.13,131.59,131.13,131.33,48844.0,130.6198,131.078,130.6198,130.819,48844.0
2025-05-01 13:30:00,131.35,131.66,130.93,131.15,25890.0,130.839,131.1477,130.4206,130.6397,25890.0
2025-05-01 14:00:00,131.15,131.33,130.96,131.16,17575.0,130.6397,130.819,130.4505,130.6497,17575.0
2025-05-01 14:30:00,131.22,131.36,131.04,131.2,18993.0,130.7095,130.8489,130.5302,130.6895,18993.0
2025-05-01 15:00:00,131.21,131.41,131.1,131.4,81759.0,130.6995,130.8987,130.5899,130.8888,81759.0
2025-05-01 15:30:00,131.4,131.52,130.19,130.27,133942.0,130.8888,131.0083,129.6835,129.7632,133942.0
2025-05-02 09:30:00,132.32,133.32,131.49,132.07,36818.0,131.8052,132.8013,130.9784,131.5561,36818.0
2025-05-02 10:00:00,132.06,133.67,131.9,133.67,25847.0,131.5462,133.1499,131.3868,133.1499,25847.0
2025-05-02 10:30:00,133.55,133.81,133.38,133.61,17064.0,133.0304,133.2894,132.8611,133.0902,17064.0
2025-05-02 11:00:00,133.61,133.62,133.0,133.15,35977.0,133.0902,133.1001,132.4825,132.6319,35977.0
2025-05-02 11:30:00,133.22,134.6,133.22,134.3,14258.0,132.7017,134.0763,132.7017,133.7775,14258.0
2025-05-02 12:00:00,134.31,135.16,134.3,135.03,40498.0,133.7874,134.6341,133.7775,134.5046,40498.0
2025-05-02 12:30:00,135.05,135.25,134.75,134.98,21178.0,134.5246,134.7238,134.2257,134.4548,21178.0
2025-05-02 13:00:00,134.89,134.89,134.27,134.45,8721.0,134.3652,134.3652,133.7476,133.9269,8721.0
2025-05-02 13:30:00,134.49,134.49,134.08,134.38,9260.0,133.9667,133.9667,133.5583,133.8572,9260.0
2025-05-02 14:00:00,134.43,134.72,134.43,134.64,8812.0,133.907,134.1958,133.907,134.1161,8812.0
2025-05-02 14:30:00,134.64,134.7,134.16,134.38,12625.0,134.1161,134.1759,133.638,133.8572,12625.0
2025-05-02 15:00:00,134.31,135.04,134.28,134.77,48142.0,133.7874,134.5146,133.7576,134.2456,48142.0
2025-05-02 15:30:00,134.7,135.1,134.53,134.85,107808.0,134.1759,134.5744,134.0066,134.3253,107808.0
2025-05-05 09:30:00,133.82,135.05,133.32,134.71,21282.0,133.2993,134.5246,132.8013,134.1859,21282.0
2025-05-05 10:00:00,134.78,135.23,134.77,135.18,25330.0,134.2556,134.7039,134.2456,134.654,25330.0
2025-05-05 10:30:00,135.25,135.3,134.18,134.69,18749.0,134.7238,134.7736,133.6579,134.166,18749.0
2025-05-05 11:00:00,134.72,134.88,134.46,134.46,12325.0,134.1958,134.3552,133.9369,133.9369,12325.0
2025-05-05 11:30:00,134.56,134.65,134.13,134.29,7217.0,134.0365,134.1261,133.6081,133.7675,7217.0
2025-05-05 12:00:00,134.18,134.41,134.06,134.33,8073.0,133.6579,133.887,133.5384,133.8074,8073.0
2025-05-05 12:30:00,134.31,134.38,133.87,134.02,31020.0,133.7874,133.8572,133.3491,133.4986,31020.0
2025-05-05 13:00:00,133.94,133.96,133.43,133.61,31191.0,133.4189,133.4388,132.9109,133.0902,31191.0
2025-05-05 13:30:00,133.59,133.82,133.45,133.71,36011.0,133.0702,133.2993,132.9308,133.1898,36011.0
2025-05-05 14:00:00,133.63,133.99,133.63,133.66,10441.0,133.1101,133.4687,133.1101,133.14,10441.0
2025-05-05 14:30:00,133.73,133.86,133.58,133.67,17750.0,133.2097,133.3392,133.0603,133.1499,17750.0
2025-05-05 15:00:00,133.59,133.85,133.47,133.73,32523.0,133.0702,133.3292,132.9507,133.2097,32523.0
2025-05-05 15:30:00,133.69,133.81,133.09,133.17,103389.0,133.1698,133.2894,132.5722,132.6519,103389.0
2025-05-06 09:30:00,132.47,133.14,131.37,131.92,25403.0,131.9546,132.622,130.8589,131.4067,25403.0
2025-05-06 10:00:00,132.0,132.71,131.62,132.52,19044.0,131.4864,132.1937,131.1079,132.0044,19044.0
2025-05-06 10:30:00,132.52,133.01,132.32,132.57,15795.0,132.0044,132.4925,131.8052,132.0542,15795.0
2025-05-06 11:00:00,132.62,132.84,132.2,132.77,27330.0,132.104,132.3232,131.6856,132.2534,27330.0
2025-05-06 11:30:00,132.8,132.83,132.2,132.24,13453.0,132.2833,132.3132,131.6856,131.7255,13453.0
2025-05-06 12:00:00,132.19,133.07,132.16,132.42,13887.0,131.6757,132.5523,131.6458,131.9048,13887.0
2025-05-06 12:30:00,132.46,132.49,131.32,131.32,11514.0,131.9446,131.9745,130.8091,130.8091,11514.0
2025-05-06 13:00:00,131.32,132.0,131.25,131.68,11953.0,130.8091,131.4864,130.7393,131.1677,11953.0
2025-05-06 13:30:00,131.69,131.77,131.07,131.3,12545.0,131.1776,131.2573,130.56,130.7891,12545.0
2025-05-06 14:00:00,131.28,131.88,131.18,131.84,35628.0,130.7692,131.3669,130.6696,131.327,35628.0
2025-05-06 14:30:00,131.97,132.19,131.87,132.04,11619.0,131.4565,131.6757,131.3569,131.5263,11619.0
2025-05-06 15:00:00,131.98,132.03,131.36,131.74,32151.0,131.4665,131.5163,130.8489,131.2274,32151.0
2025-05-06 15:30:00,131.74,131.82,131.13,131.15,74354.0,131.2274,131.3071,130.6198,130.6397,74354.0
2025-05-07 09:30:00,131.34,131.98,129.85,130.92,51073.0,130.829,131.4665,129.3448,130.4106,51073.0
2025-05-07 10:00:00,130.92,131.04,130.21,130.66,20075.0,130.4106,130.5302,129.7034,130.1516,20075.0
2025-05-07 10:30:00,130.69,130.89,130.06,130.14,22664.0,130.1815,130.3807,129.554,129.6337,22664.0
2025-05-07 11:00:00,130.23,130.52,129.9,130.5,16277.0,129.7233,130.0122,129.3946,129.9923,16277.0
2025-05-07 11:30:00,130.66,131.17,130.56,130.96,47055.0,130.1516,130.6597,130.052,130.4505,47055.0
2025-05-07 12:00:00,130.95,131.3,130.72,130.72,50681.0,130.4405,130.7891,130.2114,130.2114,50681.0
2025-05-07 12:30:00,130.71,131.26,130.63,131.15,53702.0,130.2014,130.7493,130.1218,130.6397,53702.0
2025-05-07 13:00:00,131.08,131.52,130.95,130.97,26813.0,130.57,131.0083,130.4405,130.4604,26813.0
2025-05-07 13:30:00,130.98,131.08,130.25,130.4,75082.0,130.4704,130.57,129.7432,129.8926,75082.0
2025-05-07 14:00:00,130.51,130.83,129.49,129.96,118125.0,130.0022,130.321,128.9862,129.4544,118125.0
2025-05-07 14:30:00,129.9,130.67,129.57,130.55,45635.0,129.3946,130.1616,129.0659,130.0421,45635.0
2025-05-07 15:00:00,130.48,130.56,129.62,129.67,52259.0,129.9723,130.052,129.1157,129.1655,52259.0
2025-05-07 15:30:00,129.66,131.1,129.4,130.74,179952.0,129.1555,130.5899,128.8965,130.2313,179952.0
2025-05-08 09:30:00,132.23,132.23,130.65,131.23,19917.0,131.7155,131.7155,130.1417,130.7194,19917.0
2025-05-08 10:00:00,131.21,131.32,130.65,131.15,20015.0,130.6995,130.8091,130.1417,130.6397,20015.0
2025-05-08 10:30:00,131.16,131.72,130.96,131.15,11247.0,130.6497,131.2075,130.4505,130.6397,11247.0
2025-05-08 11:00:00,130.99,131.58,130.62,131.25,57267.0,130.4804,131.0681,130.1118,130.7393,57267.0
2025-05-08 11:30:00,131.2,131.75,130.78,131.3,49383.0,130.6895,131.2374,130.2712,130.7891,49383.0
2025-05-08 12:00:00,131.39,131.54,131.07,131.07,26230.0,130.8788,131.0282,130.56,130.56,26230.0
2025-05-08 12:30:00,131.13,132.09,131.05,132.03,20053.0,130.6198,131.5761,130.5401,131.5163,20053.0
2025-05-08 13:00:00,132.03,132.03,131.44,131.72,16361.0,131.5163,131.5163,130.9286,131.2075,16361.0
2025-05-08 13:30:00,131.75,131.75,130.92,130.92,13635.0,131.2374,131.2374,130.4106,130.4106,13635.0
2025-05-08 14:00:00,131.04,131.11,129.71,129.84,15553.0,130.5302,130.5999,129.2053,129.3348,15553.0
2025-05-08 14:30:00,129.75,129.96,129.29,129.8,44209.0,129.2452,129.4544,128.787,129.295,44209.0
2025-05-08 15:00:00,129.82,130.25,129.47,130.17,25271.0,129.3149,129.7432,128.9663,129.6635,25271.0
2025-05-08 15:30:00,130.18,130.22,129.37,129.54,160740.0,129.6735,129.7133,128.8667,129.036,160740.0
2025-05-09 09:30:00,130.07,130.56,129.43,129.81,28323.0,129.5639,130.052,128.9264,129.3049,28323.0
2025-05-09 10:00:00,129.76,129.85,128.51,128.58,30094.0,129.2551,129.3448,128.01,128.0797,30094.0
2025-05-09 10:30:00,128.65,129.55,128.65,129.38,8668.0,128.1495,129.046,128.1495,128.8766,8668.0
2025-05-09 11:00:00,129.36,129.4,128.91,129.36,12342.0,128.8567,128.8965,128.4084,128.8567,12342.0
2025-05-09 11:30:00,129.36,129.82,129.12,129.77,20936.0,128.8567,129.3149,128.6176,129.2651,20936.0
2025-05-09 12:00:00,129.73,129.99,129.6,129.64,15678.0,129.2253,129.4842,129.0958,129.1356,15678.0
2025-05-09 12:30:00,129.55,130.11,129.47,129.89,36799.0,129.046,129.6038,128.9663,129.3846,36799.0
2025-05-09 13:00:00,129.96,130.14,129.87,130.14,23727.0,129.4544,129.6337,129.3647,129.6337,23727.0
2025-05-09 13:30:00,130.15,130.86,130.09,130.83,26185.0,129.6436,130.3509,129.5839,130.321,26185.0
2025-05-09 14:00:00,130.83,131.04,130.59,130.74,20423.0,130.321,130.5302,130.0819,130.2313,20423.0
2025-05-09 14:30:00,130.74,130.94,130.63,130.63,16678.0,130.2313,130.4305,130.1218,130.1218,16678.0
2025-05-09 15:00:00,130.7,130.89,130.31,130.5,22449.0,130.1915,130.3807,129.803,129.9923,22449.0
2025-05-09 15:30:00,130.52,130.82,130.36,130.46,37211.0,130.0122,130.311,129.8528,129.9524,37211.0
2025-05-12 09:30:00,136.09,138.18,134.41,136.58,113709.0,135.5605,137.6424,133.887,136.0486,113709.0
2025-05-12 10:00:00,136.58,137.34,135.14,135.57,102608.0,136.0486,136.8056,134.6142,135.0425,102608.0
2025-05-12 10:30:00,135.52,136.97,135.39,136.62,23447.0,134.9927,136.4371,134.8632,136.0884,23447.0
2025-05-12 11:00:00,136.58,136.79,135.68,135.85,17409.0,136.0486,136.2578,135.1521,135.3214,17409.0
2025-05-12 11:30:00,135.9,136.16,135.74,135.93,52665.0,135.3712,135.6302,135.2119,135.4011,52665.0
2025-05-12 12:00:00,136.06,136.9,136.06,136.49,43721.0,135.5306,136.3674,135.5306,135.959,43721.0
2025-05-12 12:30:00,136.49,137.28,136.49,137.23,20485.0,135.959,136.7459,135.959,136.6961,20485.0
2025-05-12 13:00:00,137.23,137.46,136.98,137.22,12732.0,136.6961,136.9252,136.447,136.6861,12732.0
2025-05-12 13:30:00,137.21,137.72,137.21,137.41,18455.0,136.6762,137.1842,136.6762,136.8754,18455.0
2025-05-12 14:00:00,137.4,137.61,136.5,136.68,56478.0,136.8654,137.0746,135.9689,136.1482,56478.0
2025-05-12 14:30:00,136.62,136.78,136.02,136.37,60421.0,136.0884,136.2478,135.4908,135.8394,60421.0
2025-05-12 15:00:00,136.36,136.81,135.8,136.34,161799.0,135.8295,136.2777,135.2716,135.8095,161799.0
2025-05-12 15:30:00,136.28,136.65,136.18,136.5,112843.0,135.7498,136.1183,135.6502,135.9689,112843.0
2025-05-13 09:30:00,137.71,137.71,135.87,136.09,45575.0,137.1742,137.1742,135.3414,135.5605,45575.0
2025-05-13 10:00:00,136.22,136.56,135.58,136.21,29266.0,135.69,136.0287,135.0525,135.68,29266.0
2025-05-13 10:30:00,136.24,136.97,136.12,136.81,23339.0,135.7099,136.4371,135.5904,136.2777,23339.0
2025-05-13 11:00:00,136.7,137.24,136.51,137.16,59644.0,136.1681,136.706,135.9789,136.6263,59644.0
2025-05-13 11:30:00,137.1,137.4,136.8,136.89,45050.0,136.5666,136.8654,136.2677,136.3574,45050.0
2025-05-13 12:00:00,136.85,136.88,136.31,136.46,14919.0,136.3176,136.3474,135.7797,135.9291,14919.0
2025-05-13 12:30:00,136.52,136.73,136.06,136.06,16018.0,135.9888,136.198,135.5306,135.5306,16018.0
2025-05-13 13:00:00,136.1,136.16,135.43,136.12,49437.0,135.5705,135.6302,134.9031,135.5904,49437.0
2025-05-13 13:30:00,136.09,136.71,135.33,135.47,63752.0,135.5605,136.1781,134.8035,134.9429,63752.0
2025-05-13 14:00:00,135.5,135.98,135.38,135.84,22693.0,134.9728,135.4509,134.8533,135.3115,22693.0
2025-05-13 14:30:00,135.91,135.92,135.3,135.8,26531.0,135.3812,135.3912,134.7736,135.2716,26531.0
2025-05-13 15:00:00,135.8,136.0,135.6,135.93,49677.0,135.2716,135.4709,135.0724,135.4011,49677.0
2025-05-13 15:30:00,135.95,136.04,135.38,135.4,129253.0,135.4211,135.5107,134.8533,134.8732,129253.0
2025-05-14 09:30:00,134.82,135.59,133.93,135.05,30666.0,134.2954,135.0625,133.4089,134.5246,30666.0
2025-05-14 10:00:00,135.06,135.8,135.04,135.33,48503.0,134.5345,135.2716,134.5146,134.8035,48503.0
2025-05-14 10:30:00,135.41,135.5,135.12,135.3,21650.0,134.8832,134.9728,134.5943,134.7736,21650.0
2025-05-14 11:00:00,135.3,135.3,134.57,134.84,17217.0,134.7736,134.7736,134.0464,134.3154,17217.0
2025-05-14 11:30:00,134.86,135.11,134.66,134.88,10897.0,134.3353,134.5843,134.1361,134.3552,10897.0
2025-05-14 12:00:00,134.92,135.02,134.76,134.8,8932.0,134.3951,134.4947,134.2357,134.2755,8932.0
2025-05-14 12:30:00,134.81,135.01,134.56,134.75,18697.0,134.2855,134.4847,134.0365,134.2257,18697.0
2025-05-14 13:00:00,134.75,134.91,134.11,134.46,12062.0,134.2257,134.3851,133.5882,133.9369,12062.0
2025-05-14 13:30:00,134.38,134.67,134.33,134.56,22021.0,133.8572,134.146,133.8074,134.0365,22021.0
2025-05-14 14:00:00,134.55,134.55,133.8,133.92,15583.0,134.0265,134.0265,133.2794,133.399,15583.0
2025-05-14 14:30:00,133.93,134.5,133.84,134.28,23543.0,133.4089,133.9767,133.3193,133.7576,23543.0
2025-05-14 15:00:00,134.19,134.5,134.15,134.27,11865.0,133.6679,133.9767,133.6281,133.7476,11865.0
2025-05-14 15:30:00,134.27,134.37,133.49,133.73,153408.0,133.7476,133.8472,132.9706,133.2097,153408.0
2025-05-15 09:30:00,132.51,133.87,132.26,133.81,62342.0,131.9944,133.3491,131.7454,133.2894,62342.0
2025-05-15 10:00:00,133.98,134.18,132.99,133.06,61583.0,133.4587,133.6579,132.4726,132.5423,61583.0
2025-05-15 10:30:00,132.97,133.01,132.45,132.75,12320.0,132.4526,132.4925,131.9347,132.2335,12320.0
2025-05-15 11:00:00,132.65,133.53,132.65,133.25,20270.0,132.1339,133.0105,132.1339,132.7316,20270.0
2025-05-15 11:30:00,133.27,133.45,132.92,133.38,5757.0,132.7515,132.9308,132.4028,132.8611,5757.0
2025-05-15 12:00:00,133.29,133.44,132.98,133.03,10508.0,132.7714,132.9208,132.4626,132.5124,10508.0
2025-05-15 12:30:00,133.0,133.15,132.84,132.97,9266.0,132.4825,132.6319,132.3232,132.4526,9266.0
2025-05-15 13:00:00,133.08,133.7,133.0,133.46,13525.0,132.5622,133.1798,132.4825,132.9407,13525.0
2025-05-15 13:30:00,133.4,133.4,133.05,133.05,5908.0,132.881,132.881,132.5323,132.5323,5908.0
2025-05-15 14:00:00,133.07,133.48,133.07,133.46,8117.0,132.5523,132.9607,132.5523,132.9407,8117.0
2025-05-15 14:30:00,133.54,133.7,133.48,133.6,10792.0,133.0204,133.1798,132.9607,133.0802,10792.0
2025-05-15 15:00:00,133.63,133.9,133.63,133.76,27576.0,133.1101,133.379,133.1101,133.2396,27576.0
2025-05-15 15:30:00,133.82,134.0,133.57,133.8,41973.0,133.2993,133.4786,133.0503,133.2794,41973.0
2025-05-16 09:30:00,133.71,133.8,132.38,133.53,58668.0,133.1898,133.2794,131.8649,133.0105,58668.0
2025-05-16 10:00:00,133.38,133.53,132.8,133.01,12705.0,132.8611,133.0105,132.2833,132.4925,12705.0
2025-05-16 10:30:00,132.96,133.0,132.33,132.85,20871.0,132.4427,132.4825,131.8151,132.3331,20871.0
2025-05-16 11:00:00,132.92,133.35,132.92,133.33,14063.0,132.4028,132.8312,132.4028,132.8112,14063.0
2025-05-16 11:30:00,133.34,133.73,133.24,133.68,19229.0,132.8212,133.2097,132.7216,133.1599,19229.0
2025-05-16 12:00:00,133.59,134.42,133.59,134.25,75222.0,133.0702,133.897,133.0702,133.7277,75222.0
2025-05-16 12:30:00,134.24,134.78,134.17,134.69,18205.0,133.7177,134.2556,133.648,134.166,18205.0
2025-05-16 13:00:00,134.63,134.8,134.18,134.61,38109.0,134.1062,134.2755,133.6579,134.0863,38109.0
2025-05-16 13:30:00,134.68,134.96,134.51,134.9,54212.0,134.156,134.4349,133.9867,134.3751,54212.0
2025-05-16 14:00:00,134.95,135.16,134.63,134.85,61209.0,134.4249,134.6341,134.1062,134.3253,61209.0
2025-05-16 14:30:00,134.85,135.1,134.67,134.89,42136.0,134.3253,134.5744,134.146,134.3652,42136.0
2025-05-16 15:00:00,134.86,135.11,134.59,134.63,13472.0,134.3353,134.5843,134.0663,134.1062,13472.0
2025-05-16 15:30:00,134.62,134.81,134.38,134.77,74870.0,134.0962,134.2855,133.8572,134.2456,74870.0
2025-05-19 09:30:00,133.15,134.6,132.01,134.53,44724.0,132.6319,134.0763,131.4964,134.0066,44724.0
2025-05-19 10:00:00,134.61,134.91,134.11,134.23,149465.0,134.0863,134.3851,133.5882,133.7077,149465.0
2025-05-19 10:30:00,134.24,134.67,133.18,134.19,231351.0,133.7177,134.146,132.6618,133.6679,231351.0
2025-05-19 11:00:00,134.27,135.54,134.27,135.35,34658.0,133.7476,135.0126,133.7476,134.8234,34658.0
2025-05-19 11:30:00,135.44,135.82,135.3,135.47,23705.0,134.913,135.2916,134.7736,134.9429,23705.0
2025-05-19 12:00:00,135.43,135.74,135.43,135.73,12181.0,134.9031,135.2119,134.9031,135.2019,12181.0
2025-05-19 12:30:00,135.77,135.88,135.53,135.76,8550.0,135.2418,135.3513,135.0027,135.2318,8550.0
2025-05-19 13:00:00,135.7,136.12,135.69,136.08,16799.0,135.172,135.5904,135.1621,135.5505,16799.0
2025-05-19 13:30:00,136.08,136.09,135.75,135.75,24087.0,135.5505,135.5605,135.2218,135.2218,24087.0
2025-05-19 14:00:00,135.74,136.14,135.73,135.91,51889.0,135.2119,135.6103,135.2019,135.3812,51889.0
2025-05-19 14:30:00,135.98,135.98,135.59,135.8,28523.0,135.4509,135.4509,135.0625,135.2716,28523.0
2025-05-19 15:00:00,135.78,135.98,135.62,135.66,22073.0,135.2517,135.4509,135.0923,135.1322,22073.0
2025-05-19 15:30:00,135.71,136.48,135.64,136.06,63828.0,135.182,135.949,135.1123,135.5306,63828.0
2025-05-20 09:30:00,136.14,136.14,135.16,135.18,25056.0,135.6103,135.6103,134.6341,134.654,25056.0
2025-05-20 10:00:00,135.2,135.45,134.82,135.16,17223.0,134.674,134.923,134.2954,134.6341,17223.0
2025-05-20 10:30:00,135.16,135.39,134.99,135.39,22949.0,134.6341,134.8632,134.4648,134.8632,22949.0
2025-05-20 11:00:00,135.39,135.75,135.38,135.59,13465.0,134.8632,135.2218,134.8533,135.0625,13465.0
2025-05-20 11:30:00,135.59,135.63,134.86,135.3,30684.0,135.0625,135.1023,134.3353,134.7736,30684.0
2025-05-20 12:00:00,135.29,135.38,135.11,135.35,9296.0,134.7636,134.8533,134.5843,134.8234,9296.0
2025-05-20 12:30:00,135.36,135.37,135.18,135.29,7248.0,134.8333,134.8433,134.654,134.7636,7248.0
2025-05-20 13:00:00,135.32,135.48,135.32,135.36,12037.0,134.7935,134.9529,134.7935,134.8333,12037.0
2025-05-20 13:30:00,135.32,135.47,135.27,135.33,11223.0,134.7935,134.9429,134.7437,134.8035,11223.0
2025-05-20 14:00:00,135.34,135.57,134.76,134.77,22746.0,134.8134,135.0425,134.2357,134.2456,22746.0
2025-05-20 14:30:00,134.83,135.22,134.75,135.18,33318.0,134.3054,134.6939,134.2257,134.654,33318.0
2025-05-20 15:00:00,135.18,135.18,134.56,134.61,21996.0,134.654,134.654,134.0365,134.0863,21996.0
2025-05-20 15:30:00,134.66,135.52,134.59,135.44,119126.0,134.1361,134.9927,134.0663,134.913,119126.0
2025-05-21 09:30:00,133.76,135.31,133.47,135.15,28022.0,133.2396,134.7835,132.9507,134.6242,28022.0
2025-05-21 10:00:00,135.26,135.58,134.53,134.53,35822.0,134.7337,135.0525,134.0066,134.0066,35822.0
2025-05-21 10:30:00,134.53,134.54,133.86,134.42,11002.0,134.0066,134.0165,133.3392,133.897,11002.0
2025-05-21 11:00:00,134.36,134.47,134.16,134.17,12620.0,133.8372,133.9468,133.638,133.648,12620.0
2025-05-21 11:30:00,134.17,134.34,133.93,133.95,16788.0,133.648,133.8173,133.4089,133.4288,16788.0
2025-05-21 12:00:00,133.97,134.27,133.87,134.03,14184.0,133.4488,133.7476,133.3491,133.5085,14184.0
2025-05-21 12:30:00,134.05,134.53,134.05,134.25,26456.0,133.5284,134.0066,133.5284,133.7277,26456.0
2025-05-21 13:00:00,134.25,134.47,132.7,132.7,43640.0,133.7277,133.9468,132.1837,132.1837,43640.0
2025-05-21 13:30:00,132.7,133.48,132.66,133.19,34547.0,132.1837,132.9607,132.1439,132.6718,34547.0
2025-05-21 14:00:00,133.2,133.32,132.69,132.84,118132.0,132.6818,132.8013,132.1737,132.3232,118132.0
2025-05-21 14:30:00,132.87,133.23,132.87,132.97,78155.0,132.353,132.7116,132.353,132.4526,78155.0
2025-05-21 15:00:00,132.97,133.1,132.2,132.27,159133.0,132.4526,132.5821,131.6856,131.7554,159133.0
2025-05-21 15:30:00,132.27,132.93,132.17,132.18,245214.0,131.7554,132.4128,131.6558,131.6657,245214.0
2025-05-22 09:30:00,131.68,131.78,130.34,131.09,44187.0,131.1677,131.2673,129.8329,130.58,44187.0
2025-05-22 10:00:00,131.06,131.22,130.25,130.94,41400.0,130.5501,130.7095,129.7432,130.4305,41400.0
2025-05-22 10:30:00,130.9,131.15,130.19,130.6,64789.0,130.3907,130.6397,129.6835,130.0919,64789.0
2025-05-22 11:00:00,130.63,130.89,130.01,130.09,64098.0,130.1218,130.3807,129.5042,129.5839,64098.0
2025-05-22 11:30:00,130.09,130.23,129.78,130.13,26709.0,129.5839,129.7233,129.2751,129.6237,26709.0
2025-05-22 12:00:00,130.18,130.68,130.17,130.32,24492.0,129.6735,130.1716,129.6635,129.813,24492.0
2025-05-22 12:30:00,130.31,130.38,129.79,129.84,22105.0,129.803,129.8727,129.285,129.3348,22105.0
2025-05-22 13:00:00,129.8,130.47,129.5,130.46,24357.0,129.295,129.9624,128.9961,129.9524,24357.0
2025-05-22 13:30:00,130.37,130.74,130.33,130.45,60903.0,129.8628,130.2313,129.8229,129.9425,60903.0
2025-05-22 14:00:00,130.51,130.81,130.21,130.61,43003.0,130.0022,130.3011,129.7034,130.1018,43003.0
2025-05-22 14:30:00,130.6,130.83,130.42,130.81,52262.0,130.0919,130.321,129.9126,130.3011,52262.0
2025-05-22 15:00:00,130.83,131.18,130.7,131.15,114883.0,130.321,130.6696,130.1915,130.6397,114883.0
2025-05-22 15:30:00,131.16,131.2,129.81,129.89,161934.0,130.6497,130.6895,129.3049,129.3846,161934.0
2025-05-23 09:30:00,127.69,128.6,127.5,127.9,120120.0,127.1932,128.0996,127.0039,127.4024,120120.0
2025-05-23 10:00:00,127.93,128.19,127.16,127.61,89590.0,127.4323,127.6912,126.6653,127.1135,89590.0
2025-05-23 10:30:00,127.61,128.27,127.39,127.51,91573.0,127.1135,127.7709,126.8944,127.0139,91573.0
2025-05-23 11:00:00,127.51,128.42,127.44,128.42,131567.0,127.0139,127.9204,126.9442,127.9204,131567.0
2025-05-23 11:30:00,128.45,128.75,128.29,128.32,74089.0,127.9502,128.2491,127.7909,127.8207,74089.0
2025-05-23 12:00:00,128.32,128.59,128.13,128.36,24496.0,127.8207,128.0897,127.6315,127.8606,24496.0
2025-05-23 12:30:00,128.23,128.65,128.23,128.58,36045.0,127.7311,128.1495,127.7311,128.0797,36045.0
2025-05-23 13:00:00,128.6,129.12,128.47,128.9,27326.0,128.0996,128.6176,127.9702,128.3985,27326.0
2025-05-23 13:30:00,128.85,128.91,128.56,128.56,24682.0,128.3487,128.4084,128.0598,128.0598,24682.0
2025-05-23 14:00:00,128.59,128.9,128.34,128.65,52286.0,128.0897,128.3985,127.8407,128.1495,52286.0
2025-05-23 14:30:00,128.71,128.93,128.62,128.74,37039.0,128.2092,128.4284,128.1196,128.2391,37039.0
2025-05-23 15:00:00,128.71,128.81,128.17,128.57,50241.0,128.2092,128.3088,127.6713,128.0698,50241.0
2025-05-23 15:30:00,128.56,128.65,124.45,125.3,1039930.0,128.0598,128.1495,123.9658,124.8125,1039930.0
2025-05-27 09:30:00,126.48,126.84,125.19,125.79,83431.0,125.9879,126.3465,124.7029,125.3006,83431.0
2025-05-27 10:00:00,125.8,127.14,125.75,126.9,88123.0,125.3105,126.6453,125.2607,126.4063,88123.0
2025-05-27 10:30:00,126.83,127.28,126.56,127.16,79887.0,126.3365,126.7848,126.0676,126.6653,79887.0
2025-05-27 11:00:00,127.11,127.67,126.79,126.8,100931.0,126.6154,127.1733,126.2967,126.3067,100931.0
2025-05-27 11:30:00,126.79,127.41,126.72,127.21,64468.0,126.2967,126.9143,126.227,126.7151,64468.0
2025-05-27 12:00:00,127.23,127.36,127.01,127.01,67140.0,126.735,126.8645,126.5158,126.5158,67140.0
2025-05-27 12:30:00,127.07,127.26,127.0,127.14,67034.0,126.5756,126.7649,126.5059,126.6453,67034.0
2025-05-27 13:00:00,127.14,127.31,127.05,127.17,71976.0,126.6453,126.8147,126.5557,126.6752,71976.0
2025-05-27 13:30:00,127.14,127.68,127.14,127.55,115762.0,126.6453,127.1832,126.6453,127.0537,115762.0
2025-05-27 14:00:00,127.55,127.97,127.48,127.73,53377.0,127.0537,127.4721,126.984,127.233,53377.0
2025-05-27 14:30:00,127.71,127.72,127.44,127.45,30929.0,127.2131,127.2231,126.9442,126.9541,30929.0
2025-05-27 15:00:00,127.46,128.47,127.44,128.41,83354.0,126.9641,127.9702,126.9442,127.9104,83354.0
2025-05-27 15:30:00,128.41,128.79,128.28,128.63,172807.0,127.9104,128.2889,127.7809,128.1295,172807.0
2025-05-28 09:30:00,129.0,129.1,127.68,127.69,33494.0,128.4981,128.5977,127.1832,127.1932,33494.0
2025-05-28 10:00:00,127.87,128.31,127.24,128.11,53963.0,127.3725,127.8108,126.7449,127.6116,53963.0
2025-05-28 10:30:00,128.18,128.63,128.09,128.48,27598.0,127.6813,128.1295,127.5916,127.9801,27598.0
2025-05-28 11:00:00,128.55,128.93,128.28,128.28,25863.0,128.0498,128.4284,127.7809,127.7809,25863.0
2025-05-28 11:30:00,128.27,128.54,128.08,128.29,21536.0,127.7709,128.0399,127.5817,127.7909,21536.0
2025-05-28 12:00:00,128.44,128.57,128.29,128.56,6124.0,127.9403,128.0698,127.7909,128.0598,6124.0
2025-05-28 12:30:00,128.56,128.62,128.43,128.53,10034.0,128.0598,128.1196,127.9303,128.0299,10034.0
2025-05-28 13:00:00,128.58,128.8,128.51,128.69,30601.0,128.0797,128.2989,128.01,128.1893,30601.0
2025-05-28 13:30:00,128.71,128.72,128.4,128.43,26868.0,128.2092,128.2192,127.9004,127.9303,26868.0
2025-05-28 14:00:00,128.43,128.51,128.17,128.21,16104.0,127.9303,128.01,127.6713,127.7112,16104.0
2025-05-28 14:30:00,128.24,128.28,127.62,128.0,21333.0,127.7411,127.7809,127.1235,127.502,21333.0
2025-05-28 15:00:00,127.98,128.14,127.71,127.71,28993.0,127.4821,127.6414,127.2131,127.2131,28993.0
2025-05-28 15:30:00,127.77,127.95,126.63,126.72,159234.0,127.2729,127.4522,126.1373,126.227,159234.0
2025-05-29 09:30:00,127.31,127.31,126.12,126.23,50765.0,126.8147,126.8147,125.6293,125.7389,50765.0
2025-05-29 10:00:00,126.13,126.52,124.54,124.6,51369.0,125.6393,126.0277,124.0554,124.1152,51369.0
2025-05-29 10:30:00,124.59,124.62,123.63,124.32,41714.0,124.1053,124.1351,123.149,123.8363,41714.0
2025-05-29 11:00:00,124.33,124.53,123.91,124.45,25167.0,123.8463,124.0455,123.4279,123.9658,25167.0
2025-05-29 11:30:00,124.45,124.5,123.56,123.57,20785.0,123.9658,124.0156,123.0793,123.0892,20785.0
2025-05-29 12:00:00,123.63,124.33,123.48,124.33,15970.0,123.149,123.8463,122.9996,123.8463,15970.0
2025-05-29 12:30:00,124.31,124.71,124.31,124.65,16600.0,123.8263,124.2248,123.8263,124.165,16600.0
2025-05-29 13:00:00,124.67,125.01,124.67,124.68,24588.0,124.1849,124.5236,124.1849,124.1949,24588.0
2025-05-29 13:30:00,124.65,125.05,124.64,124.93,23444.0,124.165,124.5635,124.1551,124.4439,23444.0
2025-05-29 14:00:00,124.95,125.22,124.73,124.94,17989.0,124.4639,124.7328,124.2447,124.4539,17989.0
2025-05-29 14:30:00,124.94,125.41,124.9,125.1,21510.0,124.4539,124.9221,124.414,124.6133,21510.0
2025-05-29 15:00:00,125.17,125.46,125.08,125.08,30921.0,124.683,124.9719,124.5933,124.5933,30921.0
2025-05-29 15:30:00,125.09,125.35,124.89,125.16,138570.0,124.6033,124.8623,124.4041,124.673,138570.0
2025-05-30 09:30:00,124.52,124.82,121.41,122.31,91093.0,124.0355,124.3344,120.9376,121.8341,91093.0
2025-05-30 10:00:00,122.33,123.06,122.33,122.63,38902.0,121.854,122.5812,121.854,122.1529,38902.0
2025-05-30 10:30:00,122.64,122.98,122.19,122.58,32606.0,122.1628,122.5015,121.7146,122.1031,32606.0
2025-05-30 11:00:00,122.6,123.19,122.38,123.11,52020.0,122.123,122.7107,121.9039,122.631,52020.0
2025-05-30 11:30:00,123.01,123.03,122.36,122.47,15083.0,122.5314,122.5513,121.8839,121.9935,15083.0
2025-05-30 12:00:00,122.44,122.85,122.26,122.38,27023.0,121.9636,122.372,121.7843,121.9039,27023.0
2025-05-30 12:30:00,122.22,122.56,121.87,122.23,31926.0,121.7445,122.0831,121.3958,121.7544,31926.0
2025-05-30 13:00:00,122.27,122.73,122.23,122.5,17126.0,121.7943,122.2525,121.7544,122.0234,17126.0
2025-05-30 13:30:00,122.53,122.71,122.29,122.51,23816.0,122.0533,122.2326,121.8142,122.0333,23816.0
2025-05-30 14:00:00,122.42,123.08,122.42,122.94,49890.0,121.9437,122.6011,121.9437,122.4617,49890.0
2025-05-30 14:30:00,122.95,123.0,122.57,122.84,33111.0,122.4716,122.5214,122.0931,122.3621,33111.0
2025-05-30 15:00:00,122.85,123.24,122.78,123.21,68416.0,122.372,122.7605,122.3023,122.7306,68416.0
2025-05-30 15:30:00,123.18,123.41,122.82,123.01,230397.0,122.7007,122.9298,122.3421,122.5314,230397.0
2025-06-02 09:30:00,135.6,142.42,135.09,138.04,610121.0,135.0724,141.8659,134.5644,137.5029,610121.0
2025-06-02 10:00:00,137.87,138.01,135.1,137.19,193384.0,137.3336,137.473,134.5744,136.6562,193384.0
2025-06-02 10:30:00,137.22,137.77,135.39,135.4,115272.0,136.6861,137.234,134.8632,134.8732,115272.0
2025-06-02 11:00:00,135.44,136.18,135.07,135.36,105163.0,134.913,135.6502,134.5445,134.8333,105163.0
2025-06-02 11:30:00,135.29,135.71,134.8,135.5,57837.0,134.7636,135.182,134.2755,134.9728,57837.0
2025-06-02 12:00:00,135.31,135.31,134.14,134.71,40914.0,134.7835,134.7835,133.6181,134.1859,40914.0
2025-06-02 12:30:00,134.83,135.13,134.4,135.12,32486.0,134.3054,134.6042,133.8771,134.5943,32486.0
2025-06-02 13:00:00,135.13,135.31,134.43,134.47,40046.0,134.6042,134.7835,133.907,133.9468,40046.0
2025-06-02 13:30:00,134.47,134.75,134.15,134.65,23614.0,133.9468,134.2257,133.6281,134.1261,23614.0
2025-06-02 14:00:00,134.6,135.37,134.47,135.03,29306.0,134.0763,134.8433,133.9468,134.5046,29306.0
2025-06-02 14:30:00,135.02,135.49,134.99,135.35,31502.0,134.4947,134.9628,134.4648,134.8234,31502.0
2025-06-02 15:00:00,135.33,135.88,135.24,135.81,57598.0,134.8035,135.3513,134.7138,135.2816,57598.0
2025-06-02 15:30:00,135.87,136.02,135.35,135.81,287010.0,135.3414,135.4908,134.8234,135.2816,287010.0
2025-06-03 09:30:00,135.05,135.36,131.33,131.34,87913.0,134.5246,134.8333,130.819,130.829,87913.0
2025-06-03 10:00:00,131.4,132.44,131.02,132.01,58119.0,130.8888,131.9247,130.5102,131.4964,58119.0
2025-06-03 10:30:00,131.91,132.57,130.97,132.33,65214.0,131.3968,132.0542,130.4604,131.8151,65214.0
2025-06-03 11:00:00,132.39,132.78,132.2,132.68,48171.0,131.8749,132.2634,131.6856,132.1638,48171.0
2025-06-03 11:30:00,132.69,133.9,132.67,133.9,40346.0,132.1737,133.379,132.1538,133.379,40346.0
2025-06-03 12:00:00,133.83,134.21,133.46,134.18,24727.0,133.3093,133.6878,132.9407,133.6579,24727.0
2025-06-03 12:30:00,134.25,134.55,134.14,134.27,18572.0,133.7277,134.0265,133.6181,133.7476,18572.0
2025-06-03 13:00:00,134.31,134.92,134.31,134.77,23613.0,133.7874,134.3951,133.7874,134.2456,23613.0
2025-06-03 13:30:00,134.83,135.4,134.83,135.05,39688.0,134.3054,134.8732,134.3054,134.5246,39688.0
2025-06-03 14:00:00,135.12,136.4,134.94,135.69,119586.0,134.5943,135.8693,134.415,135.1621,119586.0
2025-06-03 14:30:00,135.69,136.55,135.59,136.04,36617.0,135.1621,136.0187,135.0625,135.5107,36617.0
2025-06-03 15:00:00,136.05,136.5,135.98,136.4,43564.0,135.5207,135.9689,135.4509,135.8693,43564.0
2025-06-03 15:30:00,136.36,137.11,136.27,136.84,236831.0,135.8295,136.5765,135.7398,136.3076,236831.0
2025-06-04 09:30:00,136.84,137.28,136.27,136.46,46646.0,136.3076,136.7459,135.7398,135.9291,46646.0
2025-06-04 10:00:00,136.45,137.01,136.09,136.32,18841.0,135.9191,136.4769,135.5605,135.7896,18841.0
2025-06-04 10:30:00,136.35,136.65,135.41,135.94,16856.0,135.8195,136.1183,134.8832,135.4111,16856.0
2025-06-04 11:00:00,135.94,136.44,135.5,135.56,17685.0,135.4111,135.9091,134.9728,135.0326,17685.0
2025-06-04 11:30:00,135.52,136.34,135.21,136.03,16253.0,134.9927,135.8095,134.6839,135.5007,16253.0
2025-06-04 12:00:00,136.07,136.29,135.36,135.48,17686.0,135.5406,135.7597,134.8333,134.9529,17686.0
2025-06-04 12:30:00,135.52,135.63,135.33,135.41,12515.0,134.9927,135.1023,134.8035,134.8832,12515.0
2025-06-04 13:00:00,135.41,135.76,135.28,135.76,16899.0,134.8832,135.2318,134.7537,135.2318,16899.0
2025-06-04 13:30:00,135.77,135.89,135.63,135.77,12647.0,135.2418,135.3613,135.1023,135.2418,12647.0
2025-06-04 14:00:00,135.71,135.92,135.58,135.58,20766.0,135.182,135.3912,135.0525,135.0525,20766.0
2025-06-04 14:30:00,135.61,135.76,135.05,135.21,17509.0,135.0824,135.2318,134.5246,134.6839,17509.0
2025-06-04 15:00:00,135.27,135.76,135.03,135.59,33726.0,134.7437,135.2318,134.5046,135.0625,33726.0
2025-06-04 15:30:00,135.59,135.63,134.89,134.97,159177.0,135.0625,135.1023,134.3652,134.4449,159177.0
2025-06-05 09:30:00,135.25,135.75,132.69,133.14,77478.0,134.7238,135.2218,132.1737,132.622,77478.0
2025-06-05 10:00:00,133.11,133.2,132.1,133.13,71802.0,132.5921,132.6818,131.586,132.612,71802.0
2025-06-05 10:30:00,133.02,133.62,132.36,133.34,63421.0,132.5025,133.1001,131.845,132.8212,63421.0
2025-06-05 11:00:00,133.34,133.36,132.67,132.95,23911.0,132.8212,132.8411,132.1538,132.4327,23911.0
2025-06-05 11:30:00,132.95,133.06,132.58,132.98,14759.0,132.4327,132.5423,132.0642,132.4626,14759.0
2025-06-05 12:00:00,132.99,133.33,132.78,133.32,30124.0,132.4726,132.8112,132.2634,132.8013,30124.0
2025-06-05 12:30:00,133.33,133.33,132.73,133.32,19535.0,132.8112,132.8112,132.2136,132.8013,19535.0
2025-06-05 13:00:00,133.27,133.54,133.05,133.35,32486.0,132.7515,133.0204,132.5323,132.8312,32486.0
2025-06-05 13:30:00,133.32,133.51,133.15,133.4,33410.0,132.8013,132.9905,132.6319,132.881,33410.0
2025-06-05 14:00:00,133.42,133.46,132.81,132.96,16176.0,132.9009,132.9407,132.2933,132.4427,16176.0
2025-06-05 14:30:00,133.02,133.24,132.81,132.96,14290.0,132.5025,132.7216,132.2933,132.4427,14290.0
2025-06-05 15:00:00,132.88,133.06,131.69,131.95,28337.0,132.363,132.5423,131.1776,131.4366,28337.0
2025-06-05 15:30:00,131.97,132.47,131.68,132.15,101357.0,131.4565,131.9546,131.1677,131.6358,101357.0
2025-06-06 09:30:00,133.58,134.66,133.07,134.19,65503.0,133.0603,134.1361,132.5523,133.6679,65503.0
2025-06-06 10:00:00,134.18,134.82,133.71,134.76,39184.0,133.6579,134.2954,133.1898,134.2357,39184.0
2025-06-06 10:30:00,134.72,135.0,134.56,134.68,13044.0,134.1958,134.4747,134.0365,134.156,13044.0
2025-06-06 11:00:00,134.6,134.93,133.9,134.21,37520.0,134.0763,134.405,133.379,133.6878,37520.0
2025-06-06 11:30:00,134.31,134.52,134.03,134.22,6858.0,133.7874,133.9966,133.5085,133.6978,6858.0
2025-06-06 12:00:00,134.34,134.42,133.92,134.11,7205.0,133.8173,133.897,133.399,133.5882,7205.0
2025-06-06 12:30:00,134.22,134.33,133.69,133.83,5988.0,133.6978,133.8074,133.1698,133.3093,5988.0
2025-06-06 13:00:00,133.84,133.84,133.41,133.56,9962.0,133.3193,133.3193,132.8909,133.0404,9962.0
2025-06-06 13:30:00,133.5,133.72,133.35,133.61,10755.0,132.9806,133.1997,132.8312,133.0902,10755.0
2025-06-06 14:00:00,133.67,133.93,133.47,133.53,53710.0,133.1499,133.4089,132.9507,133.0105,53710.0
2025-06-06 14:30:00,133.48,133.67,133.28,133.43,16917.0,132.9607,133.1499,132.7614,132.9109,16917.0
2025-06-06 15:00:00,133.43,133.82,133.36,133.37,28624.0,132.9109,133.2993,132.8411,132.8511,28624.0
2025-06-06 15:30:00,133.37,133.8,133.13,133.51,151344.0,132.8511,133.2794,132.612,132.9905,151344.0
2025-06-09 09:30:00,134.1,135.58,133.74,134.85,84722.0,133.5783,135.0525,133.2197,134.3253,84722.0
2025-06-09 10:00:00,134.69,135.08,134.14,134.96,27027.0,134.166,134.5544,133.6181,134.4349,27027.0
2025-06-09 10:30:00,134.96,134.96,133.53,133.92,23687.0,134.4349,134.4349,133.0105,133.399,23687.0
2025-06-09 11:00:00,133.98,134.82,133.98,134.68,17710.0,133.4587,134.2954,133.4587,134.156,17710.0
2025-06-09 11:30:00,134.64,135.13,134.63,134.86,18105.0,134.1161,134.6042,134.1062,134.3353,18105.0
2025-06-09 12:00:00,134.97,134.97,134.64,134.86,14011.0,134.4449,134.4449,134.1161,134.3353,14011.0
2025-06-09 12:30:00,134.85,135.17,134.75,135.14,14606.0,134.3253,134.6441,134.2257,134.6142,14606.0
2025-06-09 13:00:00,135.17,135.24,134.88,134.88,17610.0,134.6441,134.7138,134.3552,134.3552,17610.0
2025-06-09 13:30:00,134.94,135.12,134.74,134.74,16243.0,134.415,134.5943,134.2158,134.2158,16243.0
2025-06-09 14:00:00,134.8,135.21,134.51,134.88,28107.0,134.2755,134.6839,133.9867,134.3552,28107.0
2025-06-09 14:30:00,134.84,134.84,134.32,134.53,15185.0,134.3154,134.3154,133.7974,134.0066,15185.0
2025-06-09 15:00:00,134.54,134.7,134.12,134.16,20883.0,134.0165,134.1759,133.5982,133.638,20883.0
2025-06-09 15:30:00,134.16,134.48,133.51,133.61,122836.0,133.638,133.9568,132.9905,133.0902,122836.0
2025-06-10 09:30:00,133.72,134.97,133.33,134.56,40000.0,133.1997,134.4449,132.8112,134.0365,40000.0
2025-06-10 10:00:00,134.54,135.19,134.4,134.68,31759.0,134.0165,134.664,133.8771,134.156,31759.0
2025-06-10 10:30:00,134.67,134.85,134.19,134.36,20304.0,134.146,134.3253,133.6679,133.8372,20304.0
2025-06-10 11:00:00,134.28,134.32,133.93,134.23,22342.0,133.7576,133.7974,133.4089,133.7077,22342.0
2025-06-10 11:30:00,134.21,134.49,133.76,134.11,14296.0,133.6878,133.9667,133.2396,133.5882,14296.0
2025-06-10 12:00:00,134.21,134.41,133.83,133.84,7300.0,133.6878,133.887,133.3093,133.3193,7300.0
2025-06-10 12:30:00,133.83,134.19,133.75,134.14,7559.0,133.3093,133.6679,133.2296,133.6181,7559.0
2025-06-10 13:00:00,134.14,134.19,133.86,133.94,9841.0,133.6181,133.6679,133.3392,133.4189,9841.0
2025-06-10 13:30:00,134.05,134.26,133.89,133.89,13496.0,133.5284,133.7376,133.3691,133.3691,13496.0
2025-06-10 14:00:00,133.83,133.83,133.43,133.54,7762.0,133.3093,133.3093,132.9109,133.0204,7762.0
2025-06-10 14:30:00,133.58,133.9,133.4,133.74,15982.0,133.0603,133.379,132.881,133.2197,15982.0
2025-06-10 15:00:00,133.75,133.87,133.54,133.56,15725.0,133.2296,133.3491,133.0204,133.0404,15725.0
2025-06-10 15:30:00,133.59,133.87,133.44,133.8,127223.0,133.0702,133.3491,132.9208,133.2794,127223.0
2025-06-11 09:30:00,131.9,131.9,127.61,129.25,206206.0,131.3868,131.3868,127.1135,128.7471,206206.0
2025-06-11 10:00:00,129.32,130.65,129.18,130.3,102277.0,128.8168,130.1417,128.6774,129.793,102277.0
2025-06-11 10:30:00,130.28,130.81,129.54,130.72,68208.0,129.7731,130.3011,129.036,130.2114,68208.0
2025-06-11 11:00:00,130.64,131.26,130.19,131.21,57966.0,130.1317,130.7493,129.6835,130.6995,57966.0
2025-06-11 11:30:00,131.21,131.55,130.75,131.16,54881.0,130.6995,131.0382,130.2413,130.6497,54881.0
2025-06-11 12:00:00,131.12,131.37,130.73,131.29,56557.0,130.6098,130.8589,130.2214,130.7792,56557.0
2025-06-11 12:30:00,131.34,131.43,130.96,131.42,45585.0,130.829,130.9186,130.4505,130.9087,45585.0
2025-06-11 13:00:00,131.41,131.68,131.32,131.5,24211.0,130.8987,131.1677,130.8091,130.9884,24211.0
2025-06-11 13:30:00,131.55,131.55,131.03,131.09,15441.0,131.0382,131.0382,130.5202,130.58,15441.0
2025-06-11 14:00:00,131.1,131.12,129.93,130.26,25793.0,130.5899,130.6098,129.4245,129.7532,25793.0
2025-06-11 14:30:00,130.06,130.5,129.92,129.94,34837.0,129.554,129.9923,129.4145,129.4344,34837.0
2025-06-11 15:00:00,129.97,130.18,129.89,129.96,58732.0,129.4643,129.6735,129.3846,129.4544,58732.0
2025-06-11 15:30:00,129.97,130.17,129.74,130.04,193495.0,129.4643,129.6635,129.2352,129.534,193495.0
2025-06-12 09:30:00,129.61,130.89,129.04,130.51,57641.0,129.1057,130.3807,128.5379,130.0022,57641.0
2025-06-12 10:00:00,130.51,130.79,130.02,130.78,36941.0,130.0022,130.2811,129.5141,130.2712,36941.0
2025-06-12 10:30:00,130.81,131.03,130.38,130.47,21010.0,130.3011,130.5202,129.8727,129.9624,21010.0
2025-06-12 11:00:00,130.5,130.8,130.24,130.38,17746.0,129.9923,130.2911,129.7333,129.8727,17746.0
2025-06-12 11:30:00,130.33,130.97,130.32,130.97,11250.0,129.8229,130.4604,129.813,130.4604,11250.0
2025-06-12 12:00:00,131.01,131.52,130.79,131.47,14486.0,130.5003,131.0083,130.2811,130.9585,14486.0
2025-06-12 12:30:00,131.47,131.97,131.3,131.9,19638.0,130.9585,131.4565,130.7891,131.3868,19638.0
2025-06-12 13:00:00,131.76,132.12,131.72,131.88,9708.0,131.2474,131.606,131.2075,131.3669,9708.0
2025-06-12 13:30:00,131.88,132.09,131.88,131.99,15172.0,131.3669,131.5761,131.3669,131.4765,15172.0
2025-06-12 14:00:00,132.03,132.05,131.6,131.76,13412.0,131.5163,131.5362,131.088,131.2474,13412.0
2025-06-12 14:30:00,131.69,132.17,131.69,132.02,43614.0,131.1776,131.6558,131.1776,131.5063,43614.0
2025-06-12 15:00:00,132.08,132.23,131.74,131.79,14038.0,131.5661,131.7155,131.2274,131.2772,14038.0
2025-06-12 15:30:00,131.8,132.03,131.22,131.82,131980.0,131.2872,131.5163,130.7095,131.3071,131980.0
2025-06-13 09:30:00,130.01,133.2,130.01,131.41,85124.0,129.5042,132.6818,129.5042,130.8987,85124.0
2025-06-13 10:00:00,131.51,132.29,131.41,131.84,35626.0,130.9983,131.7753,130.8987,131.327,35626.0
2025-06-13 10:30:00,131.92,132.97,131.91,132.97,26755.0,131.4067,132.4526,131.3968,132.4526,26755.0
2025-06-13 11:00:00,132.89,133.31,132.66,132.92,29455.0,132.373,132.7913,132.1439,132.4028,29455.0
2025-06-13 11:30:00,132.95,133.39,132.82,133.13,12161.0,132.4327,132.871,132.3032,132.612,12161.0
2025-06-13 12:00:00,133.11,133.48,133.09,133.26,15816.0,132.5921,132.9607,132.5722,132.7415,15816.0
2025-06-13 12:30:00,133.26,133.39,132.99,133.3,13518.0,132.7415,132.871,132.4726,132.7814,13518.0
2025-06-13 13:00:00,133.28,133.42,133.05,133.16,11208.0,132.7614,132.9009,132.5323,132.6419,11208.0
2025-06-13 13:30:00,133.19,133.22,132.92,133.12,9435.0,132.6718,132.7017,132.4028,132.6021,9435.0
2025-06-13 14:00:00,133.16,133.18,132.47,132.52,21198.0,132.6419,132.6618,131.9546,132.0044,21198.0
2025-06-13 14:30:00,132.5,132.83,132.13,132.82,19257.0,131.9845,132.3132,131.6159,132.3032,19257.0
2025-06-13 15:00:00,132.79,133.13,132.51,132.58,29823.0,132.2733,132.612,131.9944,132.0642,29823.0
2025-06-13 15:30:00,132.62,133.51,132.57,133.49,195871.0,132.104,132.9905,132.0542,132.9706,195871.0
2025-06-16 09:30:00,134.27,134.99,133.35,133.69,49280.0,133.7476,134.4648,132.8312,133.1698,49280.0
2025-06-16 10:00:00,133.69,134.05,133.28,133.49,32743.0,133.1698,133.5284,132.7614,132.9706,32743.0
2025-06-16 10:30:00,133.57,133.79,133.11,133.25,24710.0,133.0503,133.2695,132.5921,132.7316,24710.0
2025-06-16 11:00:00,133.32,133.56,132.49,132.61,15968.0,132.8013,133.0404,131.9745,132.094,15968.0
2025-06-16 11:30:00,132.62,132.93,132.52,132.9,12722.0,132.104,132.4128,132.0044,132.3829,12722.0
2025-06-16 12:00:00,132.83,133.52,132.63,133.12,54052.0,132.3132,133.0005,132.114,132.6021,54052.0
2025-06-16 12:30:00,133.19,133.33,132.84,132.94,19892.0,132.6718,132.8112,132.3232,132.4228,19892.0
2025-06-16 13:00:00,132.96,133.11,132.56,132.72,19468.0,132.4427,132.5921,132.0442,132.2036,19468.0
2025-06-16 13:30:00,132.66,132.75,132.11,132.17,10816.0,132.1439,132.2335,131.596,131.6558,10816.0
2025-06-16 14:00:00,132.16,132.3,132.01,132.05,10861.0,131.6458,131.7853,131.4964,131.5362,10861.0
2025-06-16 14:30:00,132.04,132.07,131.48,131.67,15327.0,131.5263,131.5561,130.9684,131.1577,15327.0
2025-06-16 15:00:00,131.69,131.96,131.65,131.81,19129.0,131.1776,131.4466,131.1378,131.2972,19129.0
2025-06-16 15:30:00,131.74,132.17,131.65,132.12,110417.0,131.2274,131.6558,131.1378,131.606,110417.0
2025-06-17 09:30:00,131.58,133.04,130.55,132.88,40896.0,131.0681,132.5224,130.0421,132.363,40896.0
2025-06-17 10:00:00,133.2,133.65,132.95,133.09,24917.0,132.6818,133.13,132.4327,132.5722,24917.0
2025-06-17 10:30:00,133.09,133.09,132.05,132.47,31678.0,132.5722,132.5722,131.5362,131.9546,31678.0
2025-06-17 11:00:00,132.4,133.29,132.35,132.86,35532.0,131.8849,132.7714,131.8351,132.3431,35532.0
2025-06-17 11:30:00,132.85,134.19,132.76,133.92,66181.0,132.3331,133.6679,132.2435,133.399,66181.0
2025-06-17 12:00:00,133.93,134.25,133.67,134.13,32700.0,133.4089,133.7277,133.1499,133.6081,32700.0
2025-06-17 12:30:00,134.06,134.29,133.92,134.01,9864.0,133.5384,133.7675,133.399,133.4886,9864.0
2025-06-17 13:00:00,134.01,134.34,133.94,134.06,25613.0,133.4886,133.8173,133.4189,133.5384,25613.0
2025-06-17 13:30:00,134.01,134.41,133.75,134.05,24400.0,133.4886,133.887,133.2296,133.5284,24400.0
2025-06-17 14:00:00,134.08,134.08,133.32,133.56,17550.0,133.5583,133.5583,132.8013,133.0404,17550.0
2025-06-17 14:30:00,133.58,133.77,133.46,133.61,11761.0,133.0603,133.2495,132.9407,133.0902,11761.0
2025-06-17 15:00:00,133.6,133.64,133.06,133.06,16241.0,133.0802,133.12,132.5423,132.5423,16241.0
2025-06-17 15:30:00,133.06,133.18,132.81,133.16,93329.0,132.5423,132.6618,132.2933,132.6419,93329.0
2025-06-18 09:30:00,131.3,134.16,130.29,133.47,160302.0,130.7891,133.638,129.7831,132.9507,160302.0
2025-06-18 10:00:00,133.38,133.4,130.69,130.75,89728.0,132.8611,132.881,130.1815,130.2413,89728.0
2025-06-18 10:30:00,130.81,131.49,130.08,131.49,109930.0,130.3011,130.9784,129.5739,130.9784,109930.0
2025-06-18 11:00:00,131.49,131.77,131.09,131.56,39429.0,130.9784,131.2573,130.58,131.0481,39429.0
2025-06-18 11:30:00,131.59,131.8,131.08,131.65,27246.0,131.078,131.2872,130.57,131.1378,27246.0
2025-06-18 12:00:00,131.65,132.04,131.5,131.76,17801.0,131.1378,131.5263,130.9884,131.2474,17801.0
2025-06-18 12:30:00,131.75,131.78,131.48,131.65,18091.0,131.2374,131.2673,130.9684,131.1378,18091.0
2025-06-18 13:00:00,131.67,131.9,131.38,131.59,52015.0,131.1577,131.3868,130.8688,131.078,52015.0
2025-06-18 13:30:00,131.59,131.6,130.85,131.03,34057.0,131.078,131.088,130.3409,130.5202,34057.0
2025-06-18 14:00:00,131.03,131.33,130.39,131.19,45391.0,130.5202,130.819,129.8827,130.6796,45391.0
2025-06-18 14:30:00,131.17,131.72,130.48,130.54,61392.0,130.6597,131.2075,129.9723,130.0321,61392.0
2025-06-18 15:00:00,130.54,131.27,129.73,129.73,70606.0,130.0321,130.7593,129.2253,129.2253,70606.0
2025-06-18 15:30:00,129.74,130.49,129.72,130.07,183504.0,129.2352,129.9823,129.2153,129.5639,183504.0
2025-06-20 09:30:00,131.43,131.67,127.12,128.92,263660.0,130.9186,131.1577,126.6254,128.4184,263660.0
2025-06-20 10:00:00,129.01,129.25,127.55,127.95,38175.0,128.5081,128.7471,127.0537,127.4522,38175.0
2025-06-20 10:30:00,127.87,127.99,125.76,126.7,58743.0,127.3725,127.492,125.2707,126.207,58743.0
2025-06-20 11:00:00,126.65,126.68,126.18,126.36,27151.0,126.1572,126.1871,125.6891,125.8684,27151.0
2025-06-20 11:30:00,126.45,126.76,126.18,126.38,30165.0,125.958,126.2668,125.6891,125.8883,30165.0
2025-06-20 12:00:00,126.38,126.48,125.71,126.04,34603.0,125.8883,125.9879,125.2209,125.5496,34603.0
2025-06-20 12:30:00,126.04,126.18,125.71,125.97,34819.0,125.5496,125.6891,125.2209,125.4799,34819.0
2025-06-20 13:00:00,125.97,126.38,125.28,125.28,96671.0,125.4799,125.8883,124.7926,124.7926,96671.0
2025-06-20 13:30:00,125.15,125.25,124.56,125.15,101307.0,124.6631,124.7627,124.0754,124.6631,101307.0
2025-06-20 14:00:00,125.1,125.29,124.68,124.91,62700.0,124.6133,124.8025,124.1949,124.424,62700.0
2025-06-20 14:30:00,124.86,125.56,124.77,124.78,98508.0,124.3742,125.0715,124.2846,124.2945,98508.0
2025-06-20 15:00:00,124.78,125.2,124.69,125.05,74038.0,124.2945,124.7129,124.2049,124.5635,74038.0
2025-06-20 15:30:00,125.05,126.1,125.05,125.9,233999.0,124.5635,125.6094,124.5635,125.4102,233999.0